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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 13/04/2026

NGÀY: [ 29/04 ]    [ 28/04 ]    [ 24/04 ]    [ 23/04 ]    [ 22/04 ]    [ 21/04 ]    [ 20/04 ]    [ 17/04 ]    [ 16/04 ]    [ 15/04 ]    [ 14/04 ]    [ 13/04 ]    [ 10/04 ]    [ 09/04 ]    [ 08/04 ]    [ 07/04 ]    [ 06/04 ]    [ 03/04 ]    [ 02/04 ]    [ 01/04 ]    (2026) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 13/04/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.5
31.5
31.50 31.50 31.50 0 0 0 0
AAA
6.7
6.7
6.76 6.76 6.71 987,200 6,200 58,700 -0.4
AAH
3.3
3.3
3.30 3.40 3.20 1,497,500 0 0 0
AAM
6.4
6.4
6.23 6.42 6.23 7,200 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.6
8.6
8.70 8.70 8.50 1,051,300 0 0 0
AAT
2.9
2.9
2.89 2.93 2.89 34,800 0 14,100 0.0
AAV
7.4
7.4
7.10 7.80 6.40 508,700 57,800 0 0.4
ABB
12.7
12.7
12.78 13.04 12.52 680,400 0 0 0
ABC
11.6
11.6
11.60 11.60 11.40 2,700 0 0 0
ABI
19.8
19.8
19.80 19.80 19.50 59,600 5,300 0 0.1
ABR
12.3
12.3
12.34 12.34 12.34 400 0 0 0
ABS
2.9
2.9
2.97 2.97 2.90 67,800 0 0 0
ABT
60
60
60 60.20 60 500 0 100 0.0
ABW
10.5
10.5
10.70 10.70 10.40 179,100 0 0 0
ACB
20.5
20.5
20.51 20.68 20.29 8,083,900 821,400 1,092,600 -6.5
ACC
12.4
12.4
12.40 12.40 12.15 5,400 0 0 0
ACE
35.4
35.4
36.61 36.61 35.36 2,100 0 0 0
ACG
34
34
34.10 34.10 34 700 100 0 0.0
ACL
12.5
12.5
12.45 12.45 12.40 11,200 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
3.8
3.8
3.80 3.80 3.80 0 0 0 0
ACV
46.3
46.3
46.30 46.30 45.80 440,100 800 0 0.0
ADC
17.9
17.9
17.90 17.90 17.90 100 0 0 0
ADG
8.6
8.6
8.97 8.97 8.60 3,000 0 0 0
ADP
22.8
22.8
22.95 22.95 22.80 500 0 0 0
ADS
7.7
7.7
7.75 7.75 7.70 57,500 0 0 0
AFX
10.8
10.8
10.85 10.85 10.60 107,500 0 0 0
AG1
11.1
11.1
11.11 11.11 11.11 1,600 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
11.8
11.8
11.64 11.86 11.64 306,900 1,800 1,500 0.0
AGM
2
2
2 2 2 0 0 0 0
AGP
33.7
33.7
33.48 33.66 33.39 1,000 0 0 0
AGR
14.1
14.1
14.10 14.15 13.96 349,800 14,500 6,700 0.1
AGX
264.4
264.4
261.94 264.39 254.59 1,300 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
37.9
37.9
37.72 37.89 37.72 6,000 0 0 0
ALC
23.4
23.4
23.30 24 23.30 25,800 0 0 0
ALT
11.3
11.3
11.27 11.27 11.27 1,500 0 0 0
ALV
7.6
7.6
7.70 7.70 7.60 7,100 0 0 0
AMC
13.0
13.0
12.96 12.96 12.96 0 0 0 0
AME
7
7
7 7 7 100 0 0 0
AMP
13.5
13.5
13.50 13.50 13.50 0 0 0 0
AMS
8.7
8.7
8.83 8.92 8.25 123,200 17,000 0 0.2
AMV
1.8
1.8
1.80 1.90 1.80 562,700 0 0 0
ANT
29.7
29.7
29.71 30.63 29.17 13,900 0 0 0
ANV
24.4
24.4
24.80 24.80 24.35 633,200 16,600 19,000 -0.1
APC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
APF
43.4
43.4
43.36 43.71 43.18 14,700 0 0 0
APG
5.1
5.1
5.11 5.17 5 528,600 35,700 12,000 0.1
APH
5.6
5.6
5.56 5.60 5.55 59,900 0 0 0
API
5.8
5.8
5.90 5.90 5.70 129,300 0 0 0
APL
13.2
13.2
13.23 13.23 13.23 100 0 0 0
APP
4.9
4.9
4.80 4.90 4.70 2,400 0 0 0
APS
6.1
6.1
6.10 6.20 6 319,700 0 0 0
APT
2.9
2.9
2.90 2.90 2.90 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.8
16.8
16.10 16.75 16.10 300 0 0 0
ASM
5.9
5.9
5.85 5.93 5.82 247,600 7,500 9,900 0.0
ASP
6.0
6.0
6.10 6.10 5.95 137,600 2,600 0 0.0
AST
57.5
57.5
57.52 57.52 57.52 0 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
8
8
8 8 8 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
47.6
47.6
47.57 47.57 47.57 0 0 0 0
AVG
10
10
10.10 10.10 9.90 144,700 6,600 0 0.1
BAB
10.4
10.4
10.51 10.70 10.42 7,600 0 100 0.0
BAF
31.8
31.8
31.41 31.82 31.41 1,792,300 0 164,900 -5.7
BAL
7.4
7.4
7.44 7.44 7.44 100 0 0 0
BAX
29.8
29.8
29.83 29.83 29.83 100 0 0 0
BBH
14.6
14.6
14.58 14.58 14.58 100 0 0 0
BBM
8.2
8.2
8.19 8.19 8.19 0 0 0 0
BBS
11.9
11.9
11.94 11.94 11.94 0 0 0 0
BBT
11.8
11.8
11.41 11.80 11.41 200 0 0 0
BCA
19.4
19.4
19.70 19.70 18.40 28,600 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.3
7.3
7.20 7.40 7.20 14,900 0 0 0
BCE
8.3
8.3
8.29 8.33 8.17 69,300 100 0 0.0
BCF
37.8
37.8
37.81 37.81 37.81 500 0 0 0
BCM
55.4
55.4
55 55.80 54.50 485,000 5,100 17,500 -0.7
BCP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
33.3
33.3
31.56 34.54 31.56 37,400 0 200 0.0
BDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BDW
25.7
25.7
24.78 25.74 24.78 900 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
15.8
15.8
15.76 15.76 15.76 0 0 0 0
BFC
54.1
54.1
53.99 55.58 53.99 87,100 4,700 9,200 -0.3
BGE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
22.2
22.2
22.20 22.20 22.20 200 0 0 0
BHC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
21.8
21.8
21.80 21.80 21.80 0 0 0 0
BHI
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.5
28.5
27.94 28.51 27.75 4,000 0 0 0
BHP
8.2
8.2
8.20 8.20 8.20 100 0 0 0
BIC
22.2
22.2
22.20 22.34 22.20 41,900 8,000 6,700 0.0
BID
37.3
37.3
37.47 37.70 37.24 5,770,800 268,600 1,588,400 -53.3
BIG
5.5
5.5
5.46 5.55 5.37 262,500 0 0 0
BIO
12.8
12.8
12.42 12.78 12.42 800 0 0 0
BKC
16.9
16.9
16.94 16.94 16.71 12,800 0 0 0
BKG
2.6
2.6
2.60 2.62 2.59 154,700 0 0 0
BLF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BLI
9
9
9.10 9.10 9 1,800 0 0 0
BLN
8.0
8.0
8.04 8.04 8.04 0 0 0 0
BLT
21.5
21.5
21.54 21.54 21.54 100 0 0 0
BMC
13.5
13.5
13.45 13.50 13.30 28,000 0 8,000 -0.1
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8
8
8 8 8 0 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
15.2
15.2
15.15 15.25 15.05 316,700 2,200 1,900 0.0
BMJ
9.8
9.8
9.80 9.80 9.80 100 0 0 0
BMK
15.3
15.3
15.30 15.30 15.30 100 0 100 0.0
BMP
126.7
126.7
124.38 128.17 123.44 251,700 58,800 73,300 -1.9
BMS
13.9
13.9
13.74 14.03 13.74 125,700 0 0 0
BMV
4.8
4.8
4.80 4.80 4.80 100 0 0 0
BNA
5.7
5.7
5.70 5.90 5.70 41,100 0 0 0
BNW
17.1
17.1
16.33 17.10 16.33 600 0 0 0
BOT
2.1
2.1
2.10 2.10 2.10 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
4.4
4.4
4.20 4.60 4.10 700 0 0 0
BQP
16.4
16.4
18.50 18.50 16.20 500 0 0 0
BRC
11.0
11.0
11.02 11.02 10.93 5,700 0 0 0
BRR
17.3
17.3
17.26 17.26 17.26 100 0 0 0
BRS
25.5
25.5
24.92 26.14 24.92 5,300 0 0 0
BSA
20.5
20.5
20.50 20.50 20.30 2,700 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
18
18
18 18 18 0 0 0 0
BSH
17.7
17.7
20.20 20.20 17.70 2,700 0 0 0
BSI
33.4
33.4
33.27 33.86 32.77 248,900 8,800 6,800 0.1
BSL
10.6
10.6
10.62 10.62 10.62 42,700 0 0 0
BSP
10.7
10.7
10.73 10.73 10.73 0 0 0 0
BSQ
16.6
16.6
16.38 16.56 16.38 1,000 0 0 0
BSR
27.0
27.0
26.95 27.54 26.50 13,428,700 628,200 1,081,700 -12.4
BT1
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BTD
18.5
18.5
18.54 18.54 18.54 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
21.5
21.5
21.55 21.55 21.46 1,200 0 0 0
BTN
3
3
3 3 3 0 0 0 0
BTP
7.8
7.8
7.93 7.94 7.80 19,700 1,200 0 0.0
BTS
5.1
5.1
5 5.10 5 200 0 0 0
BTT
38.9
38.9
38.86 38.86 38.86 0 0 0 0
BTU
15.4
15.4
15.42 15.42 15.42 0 0 0 0
BTV
11.5
11.5
11.52 11.52 11.52 0 0 0 0
BTW
62.9
62.9
62.92 62.92 62.92 0 0 0 0
BVB
12.5
12.5
12.60 12.60 12.40 1,125,300 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
75.1
75.1
77.30 77.30 75.10 540,800 54,200 53,200 0.1
BVL
12.6
12.6
12.67 12.67 12.58 3,000 0 0 0
BVN
24.4
24.4
27.20 27.20 24.40 200 0 0 0
BVS
27.2
27.2
27 27.40 26.80 233,200 0 5,900 -0.2
BWA
15.4
15.4
15.45 15.45 15.45 0 0 0 0
BWE
42.3
42.3
42.22 42.32 41.93 34,000 8,600 5,100 0.2
BWS
33.5
33.5
33.68 33.68 33.49 900 0 0 0
BXH
13.3
13.3
13.27 13.27 13.27 20,100 0 0 0
C22
18.6
18.6
17.99 18.55 17.99 2,000 0 0 0
C32
10.1
10.1
10.23 10.23 9.93 22,700 0 700 0.0
C47
10.6
10.6
10.50 10.60 9.95 79,300 0 0 0
C4G
7.5
7.5
7.40 7.70 7.30 852,100 0 0 0
C69
16
16
16.10 16.80 15.70 2,929,900 350,100 500 5.7
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CAN
27
27
27 27 27 0 0 0 0
CAP
42.1
42.1
41.87 42.05 41.40 11,600 0 0 0
CAR
16
16
16 16 16 0 0 0 0
CAT
14.5
14.5
14.50 14.89 14.40 2,400 0 0 0
CBI
13.9
13.9
13.90 13.90 13.90 0 0 0 0
CBS
26.1
26.1
24.80 26.10 24.80 3,400 0 0 0
CC1
35.2
35.2
32.38 35.24 32.38 5,200 0 0 0
CCA
10.3
10.3
10.30 10.30 10.30 0 0 0 0
CCC
8
8
8.11 8.54 8 14,100 0 0 0
CCI
18.1
18.1
18.25 18.25 18.12 1,000 0 0 0
CCL
4.5
4.5
4.46 4.56 4.41 119,000 0 0 0
CCM
34.0
34.0
35.14 35.14 34.01 700 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
13.2
13.2
13.24 13.24 13.24 100 0 0 0
CCS
9.5
9.5
9.90 9.90 9.50 700 0 0 0
CCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CCV
62.3
62.3
62.33 62.33 62.33 0 0 0 0
CDC
15.9
15.9
16.02 16.12 15.68 1,634,600 500 1,100 0.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
29.5
29.5
29.46 29.66 29.27 9,500 0 100 0.0
CDO
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDP
13.5
13.5
13.81 13.81 13.52 500 0 0 0
CDR
4.3
4.3
4.30 4.30 4.30 200 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
16.5
16.5
16.29 17.24 16 15,133,600 11,900 0 0.2
CET
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CFM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CFV
18.9
18.9
18.90 18.90 18.90 0 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 0 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
4.9
4.9
4.95 4.95 4.95 0 0 0 0
CHP
26.6
26.6
26.67 26.67 26.20 4,300 0 0 0
CHS
9.6
9.6
9.60 9.60 9.60 100 0 0 0
CI5
5.5
5.5
5.50 5.50 5.50 100 0 0 0
CIA
9.7
9.7
9.50 9.70 9.50 2,200 0 0 0
CID
8.4
8.4
8.37 8.37 8.37 0 0 0 0
CIG
6.2
6.2
6.35 6.35 6.21 6,100 0 0 0
CII
19.8
19.8
18.70 19.80 18.70 39,108,100 1,823,900 1,895,200 -1.6
CIP
2.6
2.6
2.30 2.60 2.30 8,500 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
51.6
51.6
51.50 51.83 51.25 2,500 0 0 0
CKD
28.7
28.7
28.35 29.02 28.35 3,900 0 0 0
CKG
8.8
8.8
8.81 8.82 8.69 44,200 0 0 0
CKV
18.1
18.1
18.08 18.08 18.08 0 0 0 0
CLC
54.1
54.1
53.65 54.12 53.65 2,700 0 0 0
CLH
19.8
19.8
19.60 19.78 19.60 9,200 0 0 0
CLL
27.2
27.2
27.45 27.45 27.18 5,900 0 0 0
CLM
54.8
54.8
54.78 54.78 54.78 3,500 0 0 0
CLW
46.3
46.3
46.28 46.28 46.28 0 0 0 0
CLX
14.1
14.1
14.21 14.21 14.02 30,500 0 0 0
CMC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMD
18.0
18.0
18.03 18.03 18.03 10,700 0 0 0
CMF
423
423
423 423 423 0 0 0 0
CMG
28.9
28.9
28.90 29.10 28.80 203,600 1,000 100 0.0
CMI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
21.9
21.9
21.90 21.90 21.90 100 0 0 0
CMN
21.4
21.4
22.20 22.20 21.33 3,600 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.5
6.5
6.49 6.49 6.30 60,300 0 0 0
CMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CMV
8
8
8 8 8 500 0 0 0
CMW
16.1
16.1
16.10 16.10 16.10 200 0 0 0
CMX
6.0
6.0
6.02 6.02 5.96 26,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.0
30.0
30.97 30.97 30.01 1,800 0 0 0
CNG
25.0
25.0
25 25 24.65 3,700 0 100 0.0
CNN
52.5
52.5
52.46 52.46 52.46 0 0 0 0
CNT
6.4
6.4
6.40 6.40 6.40 0 0 0 0
COM
33.3
33.3
33.30 33.30 33.30 0 0 0 0
CPA
9
9
9 9 9 0 0 0 0
CPC
17.3
17.3
17.25 17.25 17.25 100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
CQN
30.5
30.5
30.62 30.62 30.33 21,800 0 0 0
CQT
8.1
8.1
8.14 8.14 8.14 0 0 0 0
CRC
9.3
9.3
9.16 9.40 9.08 2,626,500 1,700 42,900 -0.4
CRE
7.7
7.7
7.70 7.79 7.57 505,100 0 5,100 0.0
CRV
29.6
29.6
29.55 29.55 29.55 0 0 0 0
CSC
13.8
13.8
13.91 13.91 13.55 9,200 0 0 0
CSI
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CSM
12.4
12.4
12.10 12.50 12.10 162,800 0 0 0
CST
14.8
14.8
14.70 14.90 14.70 20,100 0 0 0
CSV
28.4
28.4
28 29 28 1,031,200 31,900 27,900 0.1
CT3
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CT6
7.3
7.3
7.30 7.30 7.30 200 0 0 0
CTB
14.9
14.9
14.92 14.92 14.92 500 0 0 0
CTD
79.0
79.0
77.81 80 77.62 483,200 0 13,500 -1.1
CTF
18.7
18.7
18.70 18.70 18.40 293,900 6,800 5,800 0.0
CTG
34.3
34.3
34.27 34.47 34.03 4,304,400 160,200 154,000 0.2
CTI
20.7
20.7
20.73 21.09 20.64 450,200 22,400 23,500 0.0
CTP
7.5
7.5
7.50 7.70 7.30 239,100 0 0 0
CTR
74.7
74.7
75.09 75.09 74.47 141,900 9,300 5,200 0.4
CTS
21.9
21.9
21.48 22.07 21.33 790,200 70,000 7,300 1.7
CTT
16.1
16.1
16.15 16.15 16.15 100 0 0 0
CTW
24.8
24.8
24.85 24.85 24.85 100 0 0 0
CTX
5.7
5.7
5.70 5.80 5.40 67,900 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
25.6
25.6
25.50 25.55 25.20 8,900 0 0 0
CX8
10
10
9.10 10 9.10 22,100 0 0 0
D11
9.7
9.7
9.67 9.67 9.67 300 0 0 0
D2D
30.3
30.3
30.29 30.42 30.25 19,900 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.6
15.6
15.60 15.60 15.60 100 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 0 0 0 0
DAH
3.2
3.2
3.21 3.21 3.04 45,300 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DAT
8.2
8.2
8.10 8.15 8.10 600 0 0 0
DBC
20.3
20.3
20.26 20.39 20.17 2,480,500 5,100 27,300 -0.5
DBD
48.0
48.0
48.58 48.77 48.00 57,400 0 0 0
DBM
20.1
20.1
20.08 20.08 20.08 0 0 0 0
DBT
10.9
10.9
10.90 11 10.85 57,800 0 0 0
DC1
5.9
5.9
6.22 6.22 5.93 2,500 0 0 0
DC2
5.8
5.8
5.85 5.85 5.85 0 0 0 0
DC4
8.3
8.3
8.27 8.35 8.26 163,100 9,700 0 0.1
DCF
32.6
32.6
32.59 32.59 32.59 0 0 0 0
DCG
22.2
22.2
22.21 22.21 22.21 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
40.9
40.9
38.95 44.75 38.95 2,380,300 0 0 0
DCM
44.4
44.4
44.53 45.38 43.77 3,176,300 845,800 388,900 21.3
DCR
3.7
3.7
3.70 3.70 3.70 100 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DCV
159.5
159.5
159.50 159.50 159.50 200 0 0 0
DDB
9.2
9.2
9.20 9.20 9.20 46,000 0 0 0
DDG
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
8.1
8.1
8.10 8.10 8.10 1,300 0 0 0
DDV
26.7
26.7
26.44 26.81 26.44 1,383,200 2,200 0 0.1
DFC
26.8
26.8
26.61 26.79 26.61 700 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
48.5
48.5
47.42 49.47 47.42 2,204,800 83,600 140,100 -3.1
DGT
4.1
4.1
4 4.20 4 15,500 0 0 0
DGW
43.5
43.5
42.97 43.74 42.54 984,500 190,600 91,400 4.5
DHA
43.8
43.8
44.33 44.61 43.76 39,000 1,200 2,600 -0.1
DHB
13
13
13.20 13.30 12.70 16,800 0 0 0
DHC
31.4
31.4
31.05 31.74 30.75 141,600 200 46,200 -1.7
DHD
28.8
28.8
28.98 29.49 28.53 2,700 0 0 0
DHG
90.3
90.3
90.47 90.47 89.84 11,200 100 0 0.0
DHM
7.0
7.0
6.68 7.01 6.54 13,300 0 0 0
DHN
26.9
26.9
26.94 26.94 26.94 0 0 0 0
DHP
10.7
10.7
10.70 10.70 10.70 200 0 0 0
DHT
66
66
64.55 67.18 64.55 19,100 100 100 0.0
DIC
1
1
1 1 1 0 0 0 0
DID
3.8
3.8
3.90 3.90 3.80 600 0 0 0
DIG
13.8
13.8
13.63 14.25 13.54 14,085,800 1,138,300 472,600 9.4
DIH
8.1
8.1
8.09 8.26 8 8,700 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DL1
4.7
4.7
4.60 4.70 4.50 446,700 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
3.0
3.0
2.89 3.01 2.88 1,547,600 93,800 34,600 0.2
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18.2
18.2
18.21 18.21 18.21 0 0 0 0
DMC
57.5
57.5
57.50 57.50 57.50 200 0 0 0
DMN
6.3
6.3
6.29 6.29 6.29 0 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
24.2
24.2
24.25 24.25 24.25 0 0 0 0
DNC
52.9
52.9
52.92 52.92 52.92 900 0 0 0
DND
8.4
8.4
9.20 9.20 8.40 1,300 0 0 0
DNE
7.9
7.9
7.81 7.90 7.81 500 0 0 0
DNH
36.7
36.7
36.65 36.65 36.65 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNM
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DNN
4.1
4.1
4.12 4.12 4.12 0 0 0 0
DNP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.4
30.4
30.07 30.36 30.07 200 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
11.8
11.8
11.85 11.85 11.85 0 0 0 0
DP1
31.0
31.0
31.07 31.07 28.67 1,400 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
55
55
54.40 55 53.90 5,600 0 0 0
DPC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DPG
43.5
43.5
41.52 44.03 41.47 1,200,500 20,900 12,500 0.4
DPH
57
57
57 57 57 0 0 0 0
DPM
27.4
27.4
27.43 27.81 27.43 3,874,500 926,700 70,900 25.2
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
40.7
40.7
40.95 41 40.40 256,100 100 2,000 -0.1
DQC
8.7
8.7
8.55 8.76 8.55 6,100 0 0 0
DRC
12.9
12.9
12.92 12.97 12.82 205,600 0 2,700 0.0
DRG
8.7
8.7
8.72 8.72 8.72 0 0 0 0
DRH
2.5
2.5
2.53 2.58 2.50 349,800 30,800 27,300 0.0
DRI
12.0
12.0
12.31 12.31 11.94 277,700 0 0 0
DRL
44.2
44.2
44.19 44.19 43.90 900 0 0 0
DS3
5.6
5.6
5.20 5.60 5.20 500 0 0 0
DSC
13
13
12.85 13.15 12.85 14,200 0 200 0.0
DSD
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DSE
23.9
23.9
23.80 24 23.60 426,800 16,200 5,700 0.3
DSG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSH
14.4
14.4
14 14.40 14 52,000 0 0 0
DSN
36.8
36.8
36.90 37.33 36.71 8,000 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
7.9
7.9
7.90 8 7.90 1,200 0 0 0
DTA
3.7
3.7
3.69 3.69 3.69 100 0 0 0
DTC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DTD
15.0
15.0
14.95 15.21 14.86 168,400 0 0 0
DTG
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2
2
2 2 2 2,900 0 0 0
DTK
10.8
10.8
11.58 11.58 10.54 31,600 0 0 0
DTL
11.4
11.4
11.50 11.50 11.40 2,300 0 200 0.0
DTP
93.5
93.5
93.22 93.54 93.15 10,300 0 0 0
DTT
15.8
15.8
15.79 15.79 15.79 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
7.1
7.1
6.90 7.20 6.80 912,300 0 0 0
DVN
19.3
19.3
19.46 19.46 19.27 8,200 0 0 0
DVP
64.8
64.8
65.45 65.45 64.73 15,600 0 0 0
DVW
42.4
42.4
42.39 42.39 42.39 0 0 0 0
DWC
19.6
19.6
19.60 19.60 19.60 100 0 0 0
DWS
17.2
17.2
17.22 17.22 17.22 0 0 0 0
DXG
13.6
13.6
13.16 13.82 13.16 19,029,500 2,034,800 358,400 25.9
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
14.1
14.1
14.20 14.20 13.80 460,500 0 23,600 -0.3
DXS
7.6
7.6
7.58 7.84 7.46 3,126,300 146,800 84,800 0.5
DXV
3.9
3.9
3.83 3.90 3.80 24,200 0 0 0
E12
4.5
4.5
4.20 4.50 4.20 300 0 0 0
E29
8.3
8.3
8.31 8.31 8.31 0 0 0 0
EBS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
30.2
30.2
30.10 30.50 29.70 11,600 0 0 0
EFI
2
2
2.50 2.50 2 80,000 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
23.0
23.0
22.90 23.50 22.75 12,969,000 45,300 831,900 -18.2
EIC
21.8
21.8
21.81 21.81 21.81 5,000 0 0 0
EID
20.9
20.9
20.89 20.89 20.89 1,200 0 0 0
EIN
2.3
2.3
2.30 2.30 2.10 10,200 0 0 0
ELC
17.4
17.4
17.60 17.60 17.35 253,500 800 38,100 -0.7
EME
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.5
18.5
18.46 18.46 18.46 100 0 0 0
EVE
9.5
9.5
9.43 9.48 9.39 9,300 6,600 600 0.1
EVF
13.7
13.7
13.65 14 13.65 5,566,600 55,100 225,700 -2.4
EVG
6.6
6.6
6.65 7.05 6.57 855,000 36,000 20,600 0.1
EVS
5
5
5 5.10 5 129,600 0 2,300 0.0
F88
130.6
130.6
130 131.60 129.10 43,900 13,600 0 1.8
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
41.3
41.3
41.30 41.30 41.30 0 0 0 0
FCM
3.2
3.2
3.24 3.24 3.17 31,000 4,300 0 0.0
FCN
13.9
13.9
13.50 14.20 13.50 1,447,400 1,600 169,700 -2.4
FCS
5.2
5.2
5.20 5.20 5.20 0 0 0 0
FDC
17.4
17.4
17.35 17.35 17.35 0 0 0 0
FGL
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
23.8
23.8
23.83 23.83 23.83 0 0 0 0
FIC
20.7
20.7
20.66 21.05 20.66 36,700 0 0 0
FID
2.1
2.1
2 2.20 2 40,000 0 0 0
FIR
5.2
5.2
5.11 5.15 5.06 84,900 0 0 0
FIT
4.3
4.3
4.31 4.31 4.27 258,600 0 0 0
FMC
35.9
35.9
35.94 36.32 35.46 22,700 200 5,800 -0.2
FOC
57.7
57.7
57.39 57.91 57.39 4,800 0 0 0
FOX
80.2
80.2
81.70 81.70 80 175,600 0 0 0
FPT
68.2
68.2
68.96 69.05 68.06 9,559,100 204,800 1,409,600 -92.0
FRC
25
25
25 25 25 0 0 0 0
FRM
6.7
6.7
6.71 6.71 6.71 42,000 0 0 0
FRT
141.9
141.9
144.29 144.38 141.90 183,800 4,100 113,500 -16.4
FSO
6.7
6.7
6.68 6.68 6.68 0 0 0 0
FT1
35.9
35.9
35.89 35.89 35.89 1,300 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
24.8
24.8
24.66 25.69 24.35 873,700 68,500 14,600 1.5
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
11.8
11.8
11.60 12 11.60 147,700 0 0 0
GAS
78.4
78.4
78.91 79.88 78.33 948,300 185,500 75,600 9.0
GCB
6
6
6 6 6 0 0 0 0
GCF
18.5
18.5
17.70 19 17.40 66,800 900 0 0.0
GDA
12.8
12.8
12.91 12.91 12.73 25,200 0 3,900 -0.1
GDT
17.5
17.5
17.45 17.45 17.32 2,100 0 0 0
GDW
35.2
35.2
35.21 35.21 35.21 0 0 0 0
GEE
111.3
111.3
110.47 113.01 106.02 767,100 197,000 14,800 36.1
GEG
14.8
14.8
14.57 15 14.57 1,192,800 1,300 6,400 -0.1
GEL
35.4
35.4
36 36 35.30 3,468,600 500 43,100 -1.5
GER
4
4
4 4 4 0 0 0 0
GEX
33.2
33.2
32 33.52 31.60 14,965,100 756,900 386,000 15.2
GGG
2
2
2 2 2 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
27.5
27.5
27.45 27.50 27.30 14,900 0 0 0
GIC
9.7
9.7
9.61 9.71 9.61 3,100 0 1,000 0.0
GIL
14
14
13.85 14.15 13.60 290,200 10,800 2,300 0.1
GKM
1.5
1.5
1.50 1.50 1.50 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
23.7
23.7
23.71 23.71 23.71 100 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
GMD
47.5
47.5
46.32 47.81 46.00 1,237,600 226,200 148,000 5.7
GMH
7.5
7.5
7.52 7.52 7.31 2,500 0 0 0
GMX
14.7
14.7
14.74 14.74 14.74 3,200 0 0 0
GND
24.8
24.8
23.12 24.76 23.12 400 0 0 0
GPC
2
2
2 2 2 29,200 0 0 0
GSM
25.9
25.9
25.87 25.96 25.87 5,900 0 0 0
GSP
10.3
10.3
10.27 10.32 10.23 35,200 0 0 0
GTA
8.9
8.9
8.88 8.88 8.88 100 0 0 0
GTD
166
166
166 166 166 0 0 0 0
GTS
10.0
10.0
10.05 10.05 9.87 1,400 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
32.6
32.6
33 34.15 32.60 3,696,900 134,500 1,679,100 -50.8
GVT
91.4
91.4
91.44 91.44 91.44 0 0 0 0
H11
8.4
8.4
8.40 8.40 8.40 100 0 0 0
HAC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
HAD
12.5
12.5
12.71 12.71 12.53 2,400 0 0 0
HAF
17.2
17.2
17.20 17.20 17.20 0 0 0 0
HAG
16.4
16.4
16 16.35 15.85 3,986,300 287,200 33,700 4.1
HAH
52.5
52.5
53.32 53.32 52.45 703,300 4,900 235,300 -12.6
HAM
51.9
51.9
45 51.90 45 1,500 0 0 0
HAN
9
9
9 9 9 0 0 0 0
HAP
7.4
7.4
7.50 7.50 7.21 18,300 1,000 900 0.0
HAR
3.5
3.5
3.52 3.54 3.48 161,600 0 3,900 0.0
HAS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAT
31.2
31.2
31.48 31.48 31.21 900 0 100 0.0
HAV
3.1
3.1
3.10 3.10 3.10 0 0 0 0
HAX
10.6
10.6
10.50 10.55 10.45 157,300 12,200 12,700 0.0
HBC
5
5
5.20 5.20 5 696,500 0 0 0
HBD
19.3
19.3
19.30 19.30 19.30 0 0 0 0
HBH
5.7
5.7
5.75 5.75 5.65 3,600 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HC1
11.9
11.9
11.89 11.89 11.89 0 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 0 0 0 0
HCC
19.3
19.3
19.31 19.31 19.31 0 0 0 0
HCD
6.4
6.4
6.38 6.39 6.09 6,700 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
22.3
22.3
21.56 22.63 21.43 19,506,800 1,419,400 183,000 31.7
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10.5
10.5
10.50 10.50 10.50 2,400 0 0 0
HD6
8.1
8.1
8.25 8.25 8.07 8,500 0 0 0
HD8
6.9
6.9
6.95 6.95 6.95 0 0 0 0
HDA
5.8
5.8
5.82 5.82 5.82 800 0 0 0
HDB
20.7
20.7
20.80 20.92 20.60 9,426,200 497,800 344,200 4.0
HDC
16.6
16.6
16.22 17.04 16.22 3,045,500 14,500 105,200 -1.7
HDG
25.7
25.7
25.82 26.09 25.64 1,841,100 39,600 131,300 -2.6
HDM
35.5
35.5
35.53 35.53 35.44 2,000 0 0 0
HDP
22.2
22.2
22.18 22.18 22.18 500 0 0 0
HDW
16.8
16.8
16.76 16.76 16.76 0 0 0 0
HEC
34
34
34 34 33.40 3,200 0 0 0
HEJ
15
15
15 15 15 500 0 0 0
HEP
13.6
13.6
13.58 13.58 13.58 0 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
7
7
7 7 7 0 0 0 0
HFB
9.5
9.5
9.49 9.49 9.49 0 0 0 0
HFC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
182.6
182.6
182.74 182.84 179.09 4,700 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
98.8
98.8
100 105 98.80 6,200 0 0 0
HHG
1
1
1 1 0.90 75,900 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.7
11.7
11.64 11.78 11.50 838,500 16,000 29,600 -0.2
HHS
14.0
14.0
13.75 14.20 13.70 3,236,300 0 203,600 -2.8
HHV
12.3
12.3
12.05 12.81 12 15,379,100 328,800 234,700 1.2
HID
5.0
5.0
4.90 5.10 4.85 520,200 300 6,900 0.0
HII
5.2
5.2
5.11 5.18 5.05 139,100 0 3,500 0.0
HIO
7.6
7.6
7.50 7.80 7.50 6,400 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HJS
27.7
27.7
27.60 27.70 27.60 1,500 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
19.1
19.1
19.13 19.13 17.40 7,300 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
391.0
391.0
391.00 391.00 391.00 0 0 0 0
HLC
11.8
11.8
11.73 11.82 11.73 24,600 0 0 0
HLD
17.2
17.2
16.38 17.25 16.38 12,100 0 700 0.0
HLO
15.8
15.8
15.79 15.79 15.79 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
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HMC
10.9
10.9
11.01 11.01 10.88 10,500 0 100 0.0
HMD
16.7
16.7
16.70 16.70 16.70 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
16.4
16.4
15.09 16.41 15.09 300 0 0 0
HMR
9.8
9.8
9.60 9.80 9.30 21,100 0 0 0
HMS
38.7
38.7
38.40 38.70 38.40 1,000 0 0 0
HNA
22
22
22 22 22 1,400 0 0 0
HNB
11.5
11.5
11.48 11.48 11.48 0 0 0 0
HND
10.4
10.4
10.25 10.45 10.25 13,400 0 0 0
HNF
24.9
24.9
24.93 24.93 24.93 0 0 0 0
HNG
6.3
6.3
6.30 6.30 6.20 1,307,100 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 100 0 0 0
HNM
8.2
8.2
8.10 8.30 8.10 353,200 0 0 0
HNP
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4.20 4.30 4.20 1,000 0 0 0
HOT
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HPA
37.6
37.6
37.75 37.90 37.55 80,700 0 16,400 -0.6
HPB
20.9
20.9
20.90 20.90 20.90 600 0 0 0
HPD
16.4
16.4
16.30 16.40 16.30 1,300 0 0 0
HPG
24.8
24.8
24.86 25.13 24.82 23,005,200 2,217,800 871,400 37.7
HPH
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HPI
23
23
23 23 23 0 0 0 0
HPO
16
16
16 16 16 0 0 0 0
HPP
67.8
67.8
67.84 67.84 67.84 2,100 0 0 0
HPT
26.5
26.5
26.52 26.52 26.52 0 0 0 0
HPW
22.0
22.0
24.75 24.75 22.03 1,100 0 0 0
HPX
5.1
5.1
5.10 5.10 5.01 564,200 3,600 44,300 -0.2
HQC
2.6
2.6
2.60 2.65 2.60 2,593,700 581,900 11,500 1.5
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
44.9
44.9
40.70 44.90 40.70 9,500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.8
11.8
11.54 11.85 11.54 3,195,400 90,300 34,200 0.9
HSL
5.4
5.4
5.01 5.35 5.01 609,300 0 300 0.0
HSM
6.9
6.9
6.90 6.90 6.90 1,200 0 0 0
HSP
13.3
13.3
13.18 13.28 13.18 1,600 0 0 0
HSV
4.6
4.6
4.50 4.60 4.50 22,600 0 0 0
HT1
14.6
14.6
14.79 15.14 14.60 488,200 27,800 43,300 -0.2
HTC
32.4
32.4
32.37 32.37 32.37 0 0 0 0
HTE
3.3
3.3
3.30 3.30 3.30 2,600 0 0 0
HTG
34.6
34.6
34.57 34.57 34.53 6,600 0 0 0
HTI
21.8
21.8
21.98 21.98 21.71 48,700 1,100 3,400 -0.1
HTL
20.7
20.7
20.52 20.70 20.43 500 300 0 0.0
HTM
9.2
9.2
9.20 9.20 9.20 100 0 0 0
HTN
4.9
4.9
4.87 4.89 4.83 106,700 0 14,700 -0.1
HTP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
10.6
10.6
10.12 10.61 10.12 5,300 0 0 0
HU1
6
6
6 6 6 100 0 0 0
HU3
3
3
3 3 3 0 0 0 0
HU4
8.9
8.9
8.94 8.94 8.94 11,800 0 0 0
HU6
4.9
4.9
5.20 5.20 4.60 22,500 0 0 0
HUB
12.2
12.2
12.18 12.22 12.18 16,000 0 0 0
HUG
29.8
29.8
29.78 29.78 29.78 0 0 0 0
HUT
16.9
16.9
17 17.50 16.50 3,774,900 39,900 101,400 -1.1
HVA
3.3
3.3
3.70 3.70 3.30 109,900 0 0 0
HVH
10.7
10.7
10.82 10.82 10.68 112,800 0 3,600 0.0
HVN
22.3
22.3
22 22.30 22 557,200 24,000 23,000 0.0
HVT
26.5
26.5
26.43 26.53 26.15 17,900 0 0 0
HVX
2.3
2.3
2.40 2.40 2.20 11,600 0 0 0
HWS
14.2
14.2
14.17 14.26 14.17 3,100 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
37.1
37.1
37.10 37.10 37.10 0 0 0 0
ICF
2.9
2.9
3.10 3.10 2.90 1,000 0 0 0
ICG
15.5
15.5
15.25 15.59 15.25 4,000 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
29.6
29.6
29.49 29.95 29.21 10,600 0 0 0
ICT
16.8
16.8
16.78 16.78 16.78 21,900 0 0 0
IDC
42.1
42.1
41.89 42.15 40.84 2,327,600 21,300 146,200 -5.9
IDI
6.7
6.7
6.64 6.74 6.64 162,900 0 3,200 0.0
IDJ
3.9
3.9
4 4.10 3.90 404,800 0 0 0
IDP
257.8
257.8
257.81 257.81 257.81 300 0 0 0
IDV
23.3
23.3
23.40 23.40 22.70 6,000 100 0 0.0
IFS
16.0
16.0
16.05 16.05 16.05 0 0 0 0
IJC
10.0
10.0
9.90 10.33 9.81 5,530,800 349,400 101,000 2.7
ILA
5.5
5.5
5.50 5.50 5.50 100 0 0 0
ILB
19.8
19.8
19.82 19.82 19.58 27,300 400 1,300 0.0
ILC
6.3
6.3
6.30 6.30 6.30 100 0 0 0
ILS
18.4
18.4
18.50 18.90 18 38,800 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
55.1
55.1
54.49 55.18 54.49 34,700 500 1,600 -0.1
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.3
12.3
12.32 12.32 12.32 0 0 0 0
INN
37.9
37.9
37.13 37.98 37.13 1,400 0 0 0
IPA
14
14
14.17 14.17 13.57 72,900 0 0 0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
23.3
23.3
23.32 23.32 22.47 300 0 0 0
IST
40.3
40.3
40.28 40.28 40.28 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
11.1
11.1
11.32 11.32 10.96 106,300 0 0 0
ITD
13.7
13.7
13.77 13.77 13.69 3,400 0 0 0
ITQ
2.8
2.8
2.80 2.90 2.70 126,200 0 0 0
ITS
4
4
4 4 4 8,300 0 0 0
IVS
6.5
6.5
6.66 6.66 6.46 238,000 13,100 150,900 -0.9
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
4.3
4.3
4.35 4.37 4.24 144,600 9,100 1,600 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
34
34
33.90 34.55 33.70 3,795,200 75,200 48,400 0.9
KCB
11.8
11.8
11.66 11.85 11.66 25,100 0 0 0
KDC
48.7
48.7
48.50 48.80 48.25 275,800 8,000 18,100 -0.5
KDH
23.8
23.8
23.55 24.18 23.55 3,887,500 227,300 668,200 -11.5
KDM
28.3
28.3
27.80 28.30 27.50 15,700 0 0 0
KGM
5.2
5.2
5.38 5.38 5.19 13,600 0 0 0
KHD
14.6
14.6
14.64 14.64 14.64 0 0 0 0
KHG
5.6
5.6
5.58 5.68 5.52 8,751,600 0 175,300 -1.0
KHP
9.7
9.7
9.78 9.78 9.69 29,700 0 0 0
KHS
13.7
13.7
13.57 13.74 13.57 6,700 0 0 0
KHW
25.0
25.0
25.02 25.02 25.02 100 0 0 0
KHX
18.8
18.8
18.80 18.80 18.80 0 0 0 0
KIP
11.4
11.4
11.41 11.41 11.41 0 0 0 0
KKC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
KLB
10.8
10.8
10.93 10.93 10.77 185,000 0 900 0.0
KMR
2.7
2.7
2.72 2.73 2.70 5,600 0 0 0
KMT
8.1
8.1
8.10 8.10 8.10 500 0 0 0
KOS
38.7
38.7
38.70 38.75 38.70 310,600 2,800 0 0.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16.5
16.5
16.25 16.70 16.15 1,880,400 11,200 6,200 0.1
KSD
4.5
4.5
4.50 4.50 4.50 1,200 0 0 0
KSF
81.5
81.5
81.60 82.30 81 34,800 0 0 0
KSQ
1.3
1.3
1.30 1.30 1.30 0 0 0 0
KST
12.5
12.5
12.46 12.46 12.46 0 0 0 0
KSV
156.2
156.2
156 157.20 154.60 29,600 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
20.3
20.3
20.34 20.34 20.34 100 0 0 0
KTS
23.8
23.8
23.80 23.80 23.80 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.3
1.3
1.30 1.30 1.20 35,400 0 0 0
L10
23.9
23.9
23.85 23.85 23.85 0 0 0 0
L12
4.0
4.0
4.04 4.04 4.04 1,000 0 0 0
L14
24.6
24.6
24.40 24.90 24.20 85,900 0 0 0
L18
18.7
18.7
18.80 18.80 18.72 1,700 0 0 0
L35
2.7
2.7
2.70 2.70 2.70 1,600 0 0 0
L40
29.3
29.3
28.86 29.32 28.68 62,400 0 0 0
L43
2.9
2.9
2.90 2.90 2.90 100 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L61
1.4
1.4
1.40 1.40 1.40 0 0 0 0
L62
2.6
2.6
2.60 2.60 2.60 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
16.8
16.8
16.80 16.80 16.80 700 0 0 0
LAI
9.7
9.7
9.50 9.67 9.50 10,900 0 0 0
LAS
15.9
15.9
15.61 16.16 15.61 843,100 8,300 100 0.1
LAW
29.8
29.8
29.80 29.80 29.80 0 0 0 0
LBE
18.7
18.7
18.05 18.71 17.76 8,200 0 0 0
LBM
30.3
30.3
30.50 30.50 30 9,000 500 100 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.4
9.4
9.29 9.71 9.24 2,780,200 154,600 26,500 1.3
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
3.6
3.6
3.67 3.68 3.60 549,400 62,900 33,200 0.1
LDP
8
8
8 8 7.90 20,700 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 100 0 0 0
LG9
4.6
4.6
4.90 5.50 4.60 300 0 0 0
LGC
60.7
60.7
56.70 60.70 56.70 1,200 0 0 0
LGL
5.8
5.8
5.80 5.80 5.63 94,900 0 1,600 0.0
LHC
49
49
50 50.20 48.25 19,400 0 0 0
LHG
26.0
26.0
26.22 26.45 25.94 166,100 2,200 0 0.1
LIC
30.5
30.5
31 31 30.50 2,000 0 0 0
LIG
3.8
3.8
3.80 3.90 3.80 25,400 0 0 0
LIX
30.6
30.6
31.07 31.11 30.07 84,400 2,300 2,500 0.0
LKW
32.2
32.2
32.17 32.17 32.17 0 0 0 0
LLM
21.4
21.4
21.40 21.40 21.40 100 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM7
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LM8
12.6
12.6
12.58 12.58 12.58 0 0 0 0
LMC
4.9
4.9
5.10 5.10 4.90 3,900 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LPB
45.3
45.3
46.68 47.34 45.22 1,836,000 122,200 117,100 0.3
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
5.9
5.9
5.91 5.91 5.82 3,600 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.1
34.1
34.20 34.20 33.50 9,700 0 0 0
LSS
8.5
8.5
8.45 8.70 8.42 87,300 0 0 0
LTC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
21.1
21.1
21.11 21.11 21.01 1,100 0 0 0
MA1
30.6
30.6
31.05 31.05 30.58 9,100 0 0 0
MAC
13.3
13.3
12.82 13.64 12.82 4,300 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
21.2
21.2
21.11 21.35 21.03 15,029,500 16,800 1,024,100 -26.6
MBG
2.7
2.7
2.70 2.80 2.70 73,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.5
19.5
19.67 19.86 19.29 3,919,700 1,500 342,900 -7.1
MBT
9.2
9.2
9.20 9.80 9 1,200 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.0
7.0
7.07 7.07 6.97 300 0 0 0
MCG
2.3
2.3
2.40 2.40 2.30 4,600 0 0 0
MCH
138.0
138.0
137.95 137.95 136.18 312,000 6,800 4,400 0.3
MCM
24.6
24.6
24.47 24.71 24.47 61,900 0 0 0
MCO
5.3
5.3
5.10 5.30 5.10 3,100 0 0 0
MCP
27.4
27.4
27.30 27.40 27.10 15,500 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.6
9.6
9.70 9.70 9.33 7,400 0 0 0
MDF
4.8
4.8
5 5 4.80 300 0 0 0
MDG
39.2
39.2
37.35 39.22 37.35 700 0 0 0
MEC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
MED
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MEF
1.5
1.5
1.50 1.50 1.50 0 0 0 0
MEL
5.9
5.9
5.94 5.94 5.94 1,100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36.1
36.1
35.80 36.20 35.80 6,600 0 0 0
MGC
12.4
12.4
12.35 12.35 12.16 7,000 0 0 0
MGG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
27.5
27.5
27.50 27.50 27.50 2,200 0 0 0
MHC
9.3
9.3
9.24 9.30 9.22 12,500 0 0 0
MIC
12.1
12.1
11.50 12.10 11.50 200 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17.4
17.4
17.33 17.99 17.33 144,500 600 13,500 -0.2
MKP
30.2
30.2
30.22 30.22 30.22 0 0 0 0
MKV
21.7
21.7
21.70 21.70 21.70 400 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.4
20.4
20.30 20.40 20.30 2,600 0 0 0
MML
31.7
31.7
31.90 32 31.70 35,800 0 0 0
MNB
25.0
25.0
25.04 25.04 25.04 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16
16
15.80 16 15.80 7,200 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
14.2
14.2
14.20 14.20 14.20 100 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
19.5
19.5
19.40 19.50 19.40 3,100 0 0 0
MRF
22
22
22 22 22 1,500 0 0 0
MSB
10.7
10.7
10.54 10.67 10.46 10,942,500 577,200 334,700 3.1
MSH
36.1
36.1
36.27 36.46 35.93 91,400 10,900 5,000 0.2
MSN
77
77
77.20 77.60 76.40 5,031,600 516,900 533,700 -1.3
MSR
46.0
46.0
45.15 47.20 44.66 1,063,100 0 0 0
MST
8.5
8.5
8.50 8.60 8.30 2,022,900 0 26,200 -0.2
MTA
13.3
13.3
13.16 13.26 12.97 15,500 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.6
6.6
6.63 6.63 6.63 0 0 0 0
MTH
22.5
22.5
22.47 22.47 22.47 0 0 0 0
MTL
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MTP
13.7
13.7
13.65 13.65 13.65 0 0 0 0
MTS
9.8
9.8
9.75 9.75 9.75 0 0 0 0
MTV
16
16
16 16 16 100 0 0 0
MVB
16.3
16.3
16.20 16.30 16.10 2,000 0 0 0
MVC
13.1
13.1
13.99 13.99 13.14 207,700 0 0 0
MVN
51.9
51.9
52.50 52.50 51.10 11,100 0 0 0
MWG
79.0
79.0
78.51 79.00 77.54 4,806,700 378,600 223,000 12.5
MZG
11.7
11.7
11.82 11.91 11.64 213,100 0 0 0
NAB
13.5
13.5
13.30 13.50 13.30 1,566,100 14,300 93,200 -1.1
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
50.7
50.7
50 51.50 49.85 828,200 22,800 32,000 -0.5
NAG
7.7
7.7
7.66 7.75 7.56 68,600 0 0 0
NAP
10.4
10.4
10.01 10.38 10.01 1,000 0 0 0
NAS
32
32
32 32 32 0 0 0 0
NAU
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NAV
14.6
14.6
14.61 14.61 14.61 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.3
18.3
18 18.40 18 22,700 0 0 0
NBC
9.6
9.6
9.44 9.71 9.44 96,900 0 0 0
NBE
10.2
10.2
10.40 10.40 10.20 5,900 0 0 0
NBP
7.6
7.6
7.60 7.60 7.60 200 0 0 0
NBT
15.8
15.8
15.83 15.83 15.83 500 0 0 0
NBW
29.7
29.7
29.71 29.71 29.71 0 0 0 0
NCG
10.9
10.9
10.80 11 10.70 56,600 0 0 0
NCS
37.8
37.8
37.78 37.78 37.78 0 0 0 0
NCT
83.1
83.1
83.16 83.61 83.06 5,400 0 2,000 -0.2
ND2
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NDC
159.6
159.6
159.55 159.55 159.55 0 0 0 0
NDN
9.5
9.5
9.42 9.51 9.32 115,500 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
5.5
5.5
5 5.50 5 300 0 0 0
NDW
13.9
13.9
13.94 13.94 13.94 0 0 0 0
NDX
5.7
5.7
5.74 5.74 5.74 0 0 0 0
NED
7
7
6.90 7 6.90 79,900 0 0 0
NET
60.9
60.9
60.85 60.85 60.85 400 0 0 0
NFC
60.2
60.2
60.22 60.22 60.22 10,000 10,000 0 0.7
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
12.5
12.5
12.45 12.82 12.27 262,700 2,800 3,500 0.0
NHC
19.1
19.1
19.05 19.05 19.05 100 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
10.3
10.3
10.15 10.25 10.10 20,500 100 0 0.0
NHT
9.8
9.8
9.82 9.82 9.82 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.0
12.0
12.01 12.01 12.01 0 0 0 0
NKG
12.8
12.8
12.73 13.09 12.73 3,459,100 0 9,500 -0.1
NLG
28.7
28.7
28.45 29.09 28.30 2,405,000 95,800 511,000 -12.2
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
45.9
45.9
44.79 45.87 44.06 69,800 0 0 0
NNT
55.8
55.8
55.77 55.77 55.77 0 0 0 0
NO1
5.5
5.5
5.46 5.51 5.43 51,700 0 0 0
NOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
13.0
13.0
12.96 12.96 12.96 100 0 0 0
NRC
5.8
5.8
5.70 5.80 5.70 957,400 53,100 0 0.3
NSC
71.9
71.9
71.87 71.87 71.87 1,100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.3
5.3
5.40 5.40 5.20 126,800 400 0 0.0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.9
10.9
10.93 10.93 10.93 1,600 600 0 0.0
NT2
26.6
26.6
26.30 26.80 26.30 721,400 0 0 0
NTC
143.1
143.1
141 143.60 141 3,000 0 0 0
NTF
10.8
10.8
10.80 10.80 10.80 100 0 0 0
NTH
54.0
54.0
53.98 53.98 53.98 0 0 0 0
NTL
16.2
16.2
16.15 16.40 16.05 235,300 0 0 0
NTP
46.3
46.3
46.41 46.81 46.00 55,700 1,600 6,300 -0.3
NTT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
NUE
9.6
9.6
9.58 9.58 9.58 1,000 0 0 0
NVB
11.5
11.5
11.20 11.70 11 297,200 0 0 0
NVL
15.9
15.9
15.42 16.16 15.28 29,274,200 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
8
8
8 8 8 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4
4
4 4 4 400 0 0 0
OCB
10
10
10.04 10.04 9.87 1,563,700 0 0 0
OCH
5.6
5.6
5.60 5.60 5.40 18,900 2,500 0 0.0
ODE
45.1
45.1
45.20 45.20 45 18,400 0 0 0
OGC
3.0
3.0
2.97 3 2.96 147,800 0 0 0
OIL
14.7
14.7
14.93 15.12 14.53 2,572,100 0 0 0
ONE
10.9
10.9
10.90 10.90 10.90 0 0 0 0
ONW
5
5
5 5 5 0 0 0 0
OPC
19.6
19.6
19.64 19.64 19.64 0 0 0 0
ORS
13.9
13.9
13.60 14 13.30 2,797,900 0 0 0
PAC
22.5
22.5
22.55 23 22.45 456,600 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
26.5
26.5
26.92 26.92 26.25 378,000 0 0 0
PAP
24.7
24.7
25 25.10 24.70 800 0 0 0
PAS
2.7
2.7
2.70 2.70 2.70 9,200 0 0 0
PAT
69.0
69.0
68.44 69.98 68.06 42,800 0 0 0
PBC
5.9
5.9
5.80 5.90 5.80 1,000 0 0 0
PBP
11.4
11.4
11.43 11.43 11.43 500 0 0 0
PBT
12.8
12.8
12.82 12.82 12.82 0 0 0 0
PC1
27.4
27.4
27.65 28 27.25 4,967,000 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
35.1
35.1
35.10 35.10 35.10 0 0 0 0
PCE
18.2
18.2
18.12 18.21 18.12 200 0 0 0
PCF
4.8
4.8
4.80 4.80 4.80 8,100 0 0 0
PCG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PCH
19.3
19.3
18.97 19.35 18.97 134,400 0 0 0
PCM
13
13
13.30 13.30 10 300 0 0 0
PCT
10.1
10.1
9.70 10.10 9.70 500 0 0 0
PDB
19.3
19.3
18.67 19.63 18.67 44,000 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
106.4
106.4
106.41 106.41 106.41 0 0 0 0
PDR
16.5
16.5
16.30 16.85 16.25 10,336,800 0 0 0
PDV
9.4
9.4
9.44 9.44 9.30 18,800 0 0 0
PEG
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PEN
11
11
11 11 11 0 0 0 0
PEQ
41.8
41.8
41.77 41.77 41.77 0 0 0 0
PET
45.7
45.7
45.52 46.19 44.76 615,500 0 0 0
PFL
2.2
2.2
2.30 2.30 2.20 26,300 0 0 0
PGB
11.1
11.1
11.26 11.26 10.79 34,800 0 0 0
PGC
12.7
12.7
12.74 12.78 12.69 30,300 0 0 0
PGD
22.9
22.9
22.46 22.94 22.46 5,500 0 0 0
PGI
18.5
18.5
18.47 18.47 18.47 0 0 0 0
PGN
7.1
7.1
7.10 7.10 6.90 13,300 0 0 0
PGS
48.1
48.1
48.85 49.71 47.98 800 0 0 0
PGT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PGV
21.3
21.3
21.30 21.57 21.17 3,500 0 0 0
PHC
4.5
4.5
4.49 4.57 4.40 60,000 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
66.9
66.9
66.87 66.87 66.87 0 0 0 0
PHP
32.3
32.3
32.15 32.35 32.06 38,900 0 0 0
PHR
33.8
33.8
33.92 34.51 33.65 341,900 0 0 0
PHS
12.1
12.1
9.34 12.06 9.24 2,600 0 0 0
PIA
24.2
24.2
24.19 24.19 24.19 0 0 0 0
PIC
15.7
15.7
15.70 15.70 15.70 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PIT
8.3
8.3
8.25 8.25 8.25 2,000 0 0 0
PIV
6.7
6.7
6.50 6.90 6.30 207,900 0 0 0
PJC
26.7
26.7
26.70 26.70 26.70 0 0 0 0
PJS
18.4
18.4
18.40 18.40 18.40 100 0 0 0
PJT
8.1
8.1
8.14 8.14 8.14 5,000 0 0 0
PLA
5.6
5.6
5.60 5.60 5.60 100 0 0 0
PLC
23.9
23.9
23.80 24.50 23.60 364,400 0 9,800 -0.2
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PLP
4.8
4.8
4.68 4.90 4.68 92,600 0 0 0
PLX
39.3
39.3
40.45 40.50 39.10 3,019,000 0 0 0
PMB
9.8
9.8
9.81 9.81 9.81 1,400 0 0 0
PMC
136.0
136.0
135.96 135.96 135.96 0 0 0 0
PMG
7.3
7.3
7.35 7.51 7.29 1,300 0 0 0
PMJ
14.8
14.8
14.80 14.80 14.80 0 0 0 0
PMP
12.5
12.5
12.54 12.54 12.54 300 0 0 0
PMS
35.4
35.4
34.01 35.46 34.01 2,600 0 0 0
PMT
6.4
6.4
6.43 6.43 6.43 0 0 0 0
PMW
35.5
35.5
34 35.50 34 600 0 0 0
PNC
25.5
25.5
25.46 25.46 25.46 0 0 0 0
PND
6.5
6.5
6.80 6.80 6.50 700 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
73.3
73.3
72.67 74 72.53 723,700 0 0 0
PNP
18.9
18.9
18.89 18.89 18.89 900 0 0 0
PNT
8
8
8 8 8 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
4
4
4 4 4 0 0 0 0
POS
15.9
15.9
15.90 15.90 15.90 0 0 0 0
POT
21.1
21.1
21.07 21.07 21.07 0 0 0 0
POV
7.5
7.5
7.40 7.50 7.40 1,300 0 0 0
POW
13.1
13.1
13 13.30 12.95 10,297,600 0 0 0
PPC
10.3
10.3
10.15 10.30 10.15 359,100 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
24.6
24.6
24.70 24.80 24.61 19,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.8
18.8
18.80 18.80 18.80 0 0 0 0
PPS
9.5
9.5
9.49 9.49 9.49 0 0 0 0
PPT
15.7
15.7
16.10 16.10 15.50 210,000 0 0 0
PPY
5.9
5.9
5.86 5.86 5.86 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.8
12.8
11.60 12.80 11.60 20,600 0 0 0
PRE
22.1
22.1
22.14 22.14 22.14 9,100 0 0 0
PRO
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PRT
10.2
10.2
10.70 10.70 10.20 600 0 0 0
PSB
5.9
5.9
6 6.30 5.70 92,200 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
12.9
12.9
13.08 13.08 12.77 41,300 0 0 0
PSE
10.1
10.1
10.07 10.07 10.07 100 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 8 7.90 124,900 0 0 0
PSL
10
10
10.10 10.10 10 1,100 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
19.2
19.2
19.20 19.20 19.20 100 0 0 0
PSW
7.5
7.5
7.41 7.51 7.41 10,100 0 0 0
PTB
38.1
38.1
38.02 38.29 37.49 50,200 0 0 0
PTC
7.5
7.5
7.93 7.93 7.46 6,800 0 0 0
PTD
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
29.5
29.5
27 29.50 27 2,200 0 0 0
PTL
2.9
2.9
2.90 2.99 2.72 90,900 0 0 0
PTM
6.4
6.4
6.89 6.89 6.38 6,900 0 0 0
PTO
21.9
21.9
21.90 21.90 21.90 0 0 0 0
PTP
13.4
13.4
13.41 13.41 13.41 0 0 0 0
PTS
8.6
8.6
8.61 8.61 8.61 100 0 0 0
PTT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PTV
5.9
5.9
5.90 6.30 5.60 34,200 0 0 0
PTX
23
23
23 23 23 0 0 0 0
PV2
2.3
2.3
2.10 2.30 2.10 42,700 0 0 0
PVB
29.3
29.3
29.40 29.80 28.80 66,100 0 0 0
PVC
17.1
17.1
17.20 17.50 17.10 1,129,500 0 0 0
PVD
20.4
20.4
20.40 20.85 20.13 2,748,300 0 0 0
PVE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
PVG
6.7
6.7
6.70 6.70 6.60 32,000 0 0 0
PVH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVI
68.7
68.7
67.82 69.14 66.94 27,400 0 3,300 -0.3
PVL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PVM
19.5
19.5
19.10 19.50 19.10 16,300 0 0 0
PVO
7.3
7.3
7.30 7.30 7.20 7,800 0 0 0
PVP
13.9
13.9
14.09 14.14 13.90 122,600 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
32.8
32.8
33.08 33.75 32.58 2,809,400 88,300 400,100 -12.4
PVT
20.4
20.4
20.45 20.73 20.14 5,045,600 0 0 0
PVV
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVX
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVY
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
6.7
6.7
6.60 6.70 6.50 4,400 0 0 0
PWS
10.5
10.5
10.53 10.53 10.53 0 0 0 0
PXA
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PXI
1
1
1 1 1 0 0 0 0
PXL
13.6
13.6
13.80 13.90 13.60 17,000 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PXT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
QBS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
QCC
24.0
24.0
24.02 24.02 24.02 100 0 0 0
QCG
14.3
14.3
15.20 15.20 14.15 829,500 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
34.2
34.2
33.76 34.25 33.76 3,600 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
QNP
31.1
31.1
29.77 31.11 29.77 200 0 0 0
QNS
44.6
44.6
44.54 44.92 44.45 61,200 0 0 0
QNT
8.5
8.5
8.50 8.50 8.50 100 0 0 0
QNU
9.6
9.6
9.57 9.57 9.57 0 0 0 0
QNW
15.3
15.3
15.35 15.35 15.35 0 0 0 0
QPH
34
34
34 34 34 0 0 0 0
QSP
23.0
23.0
23.02 23.02 23.02 0 0 0 0
QST
37.8
37.8
37.79 37.79 37.79 0 0 0 0
QTC
29.1
29.1
28.25 29.14 28.25 24,000 0 0 0
QTP
13
13
13 13.10 12.90 345,800 0 0 0
RAL
83.9
83.9
82.50 84.57 81.65 2,100 0 0 0
RAT
16.4
16.4
16.43 16.43 16.43 0 0 0 0
RBC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
RCC
20.8
20.8
20.80 20.80 20.80 0 0 0 0
RCL
11.0
11.0
10.98 10.98 10.98 1,000 0 0 0
REE
57.8
57.8
57.57 58.43 57.48 825,900 0 0 0
RGG
38.7
38.7
38.70 38.70 38.70 0 0 0 0
RIC
11
11
11 11 11 1,500 0 0 0
RTB
27.1
27.1
27.10 27.10 27.10 0 0 0 0
RYG
9.9
9.9
9.95 9.95 9.67 55,700 0 0 0
S12
1.8
1.8
1.80 1.80 1.80 0 0 0 0
S4A
32.5
32.5
32.49 32.49 32.49 0 0 0 0
S55
63.5
63.5
63.52 63.52 63.52 0 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.2
9.2
9.20 9.30 9.20 66,200 0 0 0
SAB
42.5
42.5
42.57 43.04 42.34 427,500 0 0 0
SAC
11.4
11.4
11.38 11.38 11.38 200 0 0 0
SAF
53.0
53.0
51.57 54.88 51.57 7,000 0 1,500 -0.1
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.5
6.5
6.66 6.66 6.52 151,600 0 0 0
SAS
32.2
32.2
32.77 32.77 31.97 3,700 0 0 0
SAV
13.2
13.2
12.86 13.24 12.86 34,300 0 0 0
SB1
6.7
6.7
6.71 6.71 6.62 5,000 0 0 0
SBA
26.5
26.5
26.47 26.51 26.47 8,000 0 0 0
SBB
15.6
15.6
14.85 15.64 14.85 4,400 0 0 0
SBD
7.2
7.2
7.22 7.22 7.22 0 0 0 0
SBG
9.5
9.5
9.54 9.58 9.42 114,600 0 0 0
SBH
41.2
41.2
41.50 41.50 41.20 2,200 0 0 0
SBL
6
6
6 6 6 0 0 0 0
SBM
32.7
32.7
32.66 32.66 32.66 0 0 0 0
SBR
8.1
8.1
8.13 8.13 8.13 0 0 0 0
SBS
5.3
5.3
5.30 5.30 5.20 798,500 0 0 0
SBT
20.6
20.6
20.61 20.61 20.42 455,200 0 0 0
SBV
6.8
6.8
6.45 6.79 6.41 4,200 0 0 0
SC5
15.7
15.7
15.65 15.65 15.65 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCD
14
14
14 14 14 0 0 0 0
SCG
64.7
64.7
64 65 63.90 22,700 0 0 0
SCI
10.1
10.1
10.10 10.10 10 10,700 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 3,900 0 0 0
SCL
16.9
16.9
17.09 17.09 16.84 54,500 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
6.3
6.3
6.21 6.35 6.16 1,852,000 0 0 0
SCS
51.0
51.0
51.03 51.31 50.84 128,100 0 0 0
SD2
5.3
5.3
5.30 5.30 5.30 100 0 0 0
SD3
8.1
8.1
8.10 8.10 8.10 1,700 0 0 0
SD4
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SD5
6.8
6.8
6.62 6.80 6.62 200 0 0 0
SD6
2
2
2 2 2 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.9
10.9
10.90 10.90 10.90 200 0 0 0
SDA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SDC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
10
10
10 10 10 0 0 0 0
SDK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
SDN
19.9
19.9
19.85 19.85 19.85 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SDV
29.7
29.7
29.71 29.71 29.71 0 0 0 0
SDY
1
1
1 1 1 0 0 0 0
SEA
47.7
47.7
47.96 47.96 47.46 13,200 0 0 0
SEB
44.3
44.3
44.28 44.28 44.28 0 0 0 0
SED
16.7
16.7
16.63 16.72 16.54 9,100 0 0 0
SEP
16.5
16.5
16.54 16.54 16.54 0 0 0 0
SFC
18
18
18 18 18 0 0 0 0
SFG
10.3
10.3
10.30 10.30 9.83 2,900 0 0 0
SFI
27.4
27.4
27.39 27.39 27.39 0 0 0 0
SFN
24.1
24.1
24.11 24.11 24.11 100 0 0 0
SGB
12.5
12.5
12.50 12.50 12.50 6,200 0 0 0
SGC
82.2
82.2
79.76 82.24 79.76 500 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 200 0 0 0
SGH
24.3
24.3
24.32 24.32 24.32 0 0 0 0
SGI
9.7
9.7
9.79 9.79 9.70 800 0 0 0
SGN
51.5
51.5
51.50 51.70 51.20 11,600 0 0 0
SGP
24.1
24.1
24.10 24.30 23.80 65,800 0 0 0
SGR
13.2
13.2
13.25 13.25 13.08 84,000 0 0 0
SGS
12.8
12.8
12.84 12.84 12.84 0 0 0 0
SGT
15.5
15.5
15.10 15.60 15.10 3,200 0 0 0
SHA
4.0
4.0
4.09 4.09 3.97 400 0 0 0
SHB
15
15
15.20 15.25 14.95 115,190,900 0 0 0
SHC
10.5
10.5
10.48 10.48 10.48 0 0 0 0
SHE
6.8
6.8
6.60 6.90 6.30 3,900 0 0 0
SHI
14.2
14.2
14.20 14.30 14.15 204,800 0 0 0
SHN
3.9
3.9
3.90 3.90 3.70 24,900 700 0 0.0
SHP
32.4
32.4
32.45 32.45 32.35 3,700 0 0 0
SHS
17.2
17.2
17.19 17.48 16.81 24,550,600 1,300 20,800 -0.4
SID
14
14
14.90 14.90 14 900 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 2,700 0 0 0
SIP
61.5
61.5
60.60 61.50 60.30 244,100 0 0 0
SIV
37.8
37.8
37.84 37.84 37.84 0 0 0 0
SJ1
11.1
11.1
11.08 11.08 11.08 0 0 0 0
SJD
14.1
14.1
14 14.05 14 27,600 0 0 0
SJE
16.1
16.1
16 16.30 15.80 37,700 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
23
23
22 23 22 2,800 0 0 0
SJM
6.8
6.8
6.80 6.80 6.80 500 0 0 0
SJS
53.3
53.3
54.20 54.20 51.50 47,200 0 0 0
SKG
8.8
8.8
8.69 8.84 8.69 20,300 0 0 0
SKH
22.8
22.8
22.77 22.77 22.77 200 0 0 0
SKN
9.1
9.1
9.07 9.07 9.07 0 0 0 0
SKV
23.7
23.7
23.50 23.68 23.50 1,800 0 0 0
SLD
9
9
9 9 9 0 0 0 0
SLS
161.6
161.6
161.40 161.60 160.80 2,600 0 0 0
SMA
8.5
8.5
8.50 8.50 8.50 1,000 0 0 0
SMB
39.6
39.6
39.46 39.56 39.12 16,200 0 0 0
SMC
13.5
13.5
13 13.75 13 375,900 0 0 0
SMN
9.2
9.2
9.18 9.18 9.18 5,300 0 0 0
SMT
9.8
9.8
10.50 10.50 9.10 500 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
29.0
29.0
28.50 28.97 28.41 1,200 0 0 0
SP2
23.2
23.2
23.20 23.20 23.20 0 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
SPD
7.9
7.9
7.94 7.94 7.94 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
9.5
9.5
8.41 9.50 8.41 300 0 0 0
SPV
20.4
20.4
20.40 20.40 20.40 0 0 0 0
SRA
2
2
2 2 2 0 0 0 0
SRB
1.8
1.8
1.80 1.80 1.80 300 0 0 0
SRC
40.6
40.6
40.86 40.86 40.63 200 0 0 0
SRF
6.1
6.1
6.06 6.14 5.80 69,300 0 0 0
SSB
14.2
14.2
14.06 14.23 14.06 2,041,600 0 0 0
SSC
27.6
27.6
27.55 27.55 27.55 0 0 0 0
SSG
8
8
8.10 8.20 8 4,600 0 0 0
SSH
77.2
77.2
77.19 77.19 77.19 200 0 0 0
SSI
22.7
22.7
22.54 22.98 22.46 21,821,900 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.4
3.4
3.34 3.50 3.34 199,600 0 0 0
STB
67.3
67.3
66.30 68.70 66 5,230,900 0 0 0
STC
14.3
14.3
14.30 14.30 14.30 100 0 0 0
STD
7
7
7 7 7 100 0 0 0
STG
30.7
30.7
32.65 32.65 30.65 300 0 0 0
STH
20.9
20.9
20.60 20.90 20.60 33,700 0 0 0
STK
12.5
12.5
12.27 12.55 12.27 5,600 0 0 0
STP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
0.9
0.9
0.90 0.90 0.90 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
17.2
17.2
17.21 17.21 17.21 0 0 0 0
SVD
3.2
3.2
3.23 3.38 3.15 21,200 0 0 0
SVG
6.1
6.1
6.10 6.10 6.10 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.1
2.1
2.20 2.20 2 148,400 0 0 0
SVT
10.1
10.1
10.08 10.12 10.08 4,000 0 0 0
SWC
25.2
25.2
25.10 25.30 25 4,200 0 0 0
SZB
37.6
37.6
37.75 37.75 37.57 4,500 0 0 0
SZC
27.6
27.6
27.32 27.79 27.08 541,600 0 0 0
SZE
7.5
7.5
7.13 7.51 7.13 14,600 0 0 0
SZG
32.6
32.6
32.63 32.63 32.63 200 0 0 0
SZL
27.2
27.2
27.50 27.50 27.17 31,000 0 0 0
TA6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TA9
10.1
10.1
10.08 10.08 10.00 11,000 0 0 0
TAB
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
40.3
40.3
40.17 40.35 39.73 132,200 0 0 0
TAR
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
33.0
33.0
32.81 32.95 32.81 1,900 0 0 0
TBD
111.4
111.4
111.37 111.37 111.37 0 0 0 0
TBR
7.4
7.4
7.40 7.40 7.40 100 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
31.2
31.2
30.85 31.49 30.85 10,921,700 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.5
15.5
15.32 15.77 15.23 6,734,100 0 0 0
TCI
10.4
10.4
10.55 10.55 10.20 158,600 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
31.2
31.2
30.87 31.29 30.87 15,900 0 0 0
TCM
22.5
22.5
21.05 22.54 20.96 2,639,000 0 0 0
TCO
13
13
12.70 13 12.40 251,900 0 0 0
TCR
2.7
2.7
2.66 2.73 2.65 3,500 0 0 0
TCT
19.7
19.7
19.65 19.70 19.65 1,500 0 0 0
TCW
29.2
29.2
29.15 29.24 29.15 900 0 0 0
TCX
51.5
51.5
50.90 52.10 50.90 918,400 0 0 0
TD6
7.8
7.8
7.70 7.90 7.70 85,800 0 0 0
TDB
39.2
39.2
39.24 39.24 39.24 0 0 0 0
TDC
10.2
10.2
10.20 10.29 10.15 169,300 0 0 0
TDF
9
9
9.10 9.10 9 6,900 0 0 0
TDG
2.8
2.8
2.74 2.77 2.65 79,300 0 0 0
TDH
3.7
3.7
3.69 3.75 3.64 86,700 0 0 0
TDM
55.1
55.1
54.53 55.20 54.53 17,300 0 0 0
TDP
26.6
26.6
26.82 27.50 26.09 248,600 0 0 0
TDS
8.7
8.7
8.80 8.80 8.70 6,700 0 0 0
TDT
6.8
6.8
6.79 6.79 6.79 115,200 0 0 0
TDW
47.2
47.2
46.06 47.18 46.06 800 0 0 0
TED
58.6
58.6
58.04 62.78 58.04 700 0 0 0
TEG
5.9
5.9
6.05 6.05 5.86 39,100 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
47.4
47.4
47.44 47.82 47.44 24,500 2,400 0 0.1
TGP
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TH1
2.7
2.7
2.70 2.70 2.70 0 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
30.7
30.7
30.90 30.90 30.50 6,300 0 0 0
THG
39.1
39.1
38.73 39.24 38.47 54,600 0 0 0
THM
8.2
8.2
8.20 8.20 8.20 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
8.4
8.4
8.38 8.56 8.38 26,000 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17.4
17.4
17.43 17.43 17.43 0 0 0 0
TID
19.5
19.5
20.30 20.30 17.39 30,500 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
6.9
6.9
6.90 6.90 6.80 524,400 200 6,100 0.0
TIN
163
163
166.80 166.80 163 23,600 0 0 0
TIP
17.0
17.0
16.90 16.99 16.86 14,200 0 0 0
TIS
4.9
4.9
5 5 4.90 3,300 0 0 0
TIX
39.8
39.8
39.81 39.81 39.81 0 0 0 0
TJC
17.2
17.2
16.57 17.23 16.57 400 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.6
11.6
12.44 12.44 11.58 8,100 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.3
8.3
8.30 8.34 8.28 183,000 0 0 0
TLG
48.8
48.8
48.78 49.08 48.49 76,600 0 0 0
TLH
4.6
4.6
4.59 4.59 4.53 165,400 0 0 0
TLP
7.4
7.4
7.40 7.40 7.40 100 0 0 0
TMB
54.6
54.6
54.61 55.09 54.52 5,900 0 0 0
TMC
7.7
7.7
7.65 7.65 7.65 0 0 0 0
TMG
70.6
70.6
70.61 70.61 70.61 0 0 0 0
TMP
52.2
52.2
52.23 52.23 50.89 3,700 0 0 0
TMS
37.5
37.5
37.35 37.54 37.35 2,500 0 0 0
TMT
11.7
11.7
11.80 11.80 11.25 62,000 0 0 0
TMX
8.8
8.8
8.80 8.80 8.80 200 0 0 0
TN1
13.8
13.8
13.82 13.82 13.82 500 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TNC
27.2
27.2
27.23 27.23 27.23 0 0 0 0
TNG
21.1
21.1
20.84 21.49 20.29 1,344,700 1,300 84,900 -1.9
TNH
10.2
10.2
10.05 10.20 10.05 127,700 0 0 0
TNI
4.9
4.9
4.90 4.90 4.68 22,700 0 0 0
TNP
23.1
23.1
23.11 23.11 23.11 0 0 0 0
TNS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNT
8.6
8.6
8.31 8.69 8.16 94,700 0 0 0
TNW
11.7
11.7
11.71 11.71 11.71 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
175.9
175.9
176.04 176.04 173.39 25,200 0 0 0
TOT
13.6
13.6
13.59 13.59 13.59 200 100 0 0.0
TOW
33.0
33.0
34.06 34.06 33.05 1,100 0 0 0
TPB
13.7
13.7
13.60 13.85 13.51 7,939,500 0 0 0
TPC
11.1
11.1
11.05 11.05 11.05 0 0 0 0
TPP
11
11
11 11 11 0 0 0 0
TPS
48.5
48.5
48.50 48.50 48.50 400 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 1,500 0 0 0
TRA
33.9
33.9
33.50 33.94 33.50 4,200 0 0 0
TRC
17.3
17.3
17.44 17.49 17.30 15,600 0 0 0
TRS
28.2
28.2
28.20 28.20 28.20 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
13.5
13.5
13.50 13.60 13.50 13,900 0 0 0
TS3
5.8
5.8
5.90 5.90 5.80 14,300 0 0 0
TSA
14.8
14.8
14.77 14.92 14.63 102,500 0 0 0
TSB
19.6
19.6
19.60 19.90 19.60 5,100 0 0 0
TSC
2.4
2.4
2.48 2.49 2.41 154,800 0 0 0
TSD
5
5
5 5 5 0 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
28.4
28.4
28.35 28.35 28.35 100 0 0 0
TST
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TT6
4.8
4.8
4.77 4.77 4.77 0 0 0 0
TTA
11.5
11.5
11.60 11.60 11.35 540,300 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9.0
9.0
9.00 9.00 9.00 0 0 0 0
TTD
61.4
61.4
61.39 61.39 61.39 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.7
2.7
2.68 2.70 2.63 326,200 0 0 0
TTG
12.4
12.4
12.40 12.40 12.40 1,600 0 0 0
TTH
2.4
2.4
2.30 2.40 2.30 3,100 0 0 0
TTL
8.4
8.4
8.70 8.70 8.40 2,100 0 600 0.0
TTN
14.8
14.8
14.93 15.11 14.83 15,400 0 0 0
TTS
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TTT
33.5
33.5
33.50 33.50 33.50 0 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
20.7
20.7
20.69 20.69 20.69 0 0 0 0
TV1
30.8
30.8
30.88 31.15 30.13 66,900 0 0 0
TV2
37.3
37.3
36.55 37.50 36.55 350,600 0 0 0
TV3
16.4
16.4
15.95 16.43 15.47 3,300 0 0 0
TV4
15.3
15.3
15.30 15.30 15.30 3,600 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 1,900 0 0 0
TVB
7.6
7.6
7.57 7.59 7.50 34,300 0 0 0
TVC
7.6
7.6
7.80 7.80 7.30 81,800 100 0 0.0
TVD
10.0
10.0
9.95 10.23 9.86 110,100 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
8.0
8.0
7.93 8.03 7.93 748,500 0 0 0
TVS
12.8
12.8
13.04 13.04 12.80 62,200 0 0 0
TVT
15.0
15.0
15.01 15.01 15.01 1,300 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.7
4.7
4.70 4.70 4.30 23,300 0 0 0
TYA
16.7
16.7
16.71 16.71 16.71 0 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.1
3.1
3.30 3.30 3 39,100 0 0 0
UDJ
6.3
6.3
6.32 6.32 6.22 500 0 0 0
UDL
25.7
25.7
25.69 25.69 25.69 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
61.2
61.2
61.20 61.20 61.20 0 0 0 0
ULG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8
8
8 8 8 0 0 0 0
UPC
31.3
31.3
31.30 31.30 31.30 0 0 0 0
UPH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
UPS
36.4
36.4
36.40 36.40 36.40 100 0 0 0
USC
11.7
11.7
11.75 11.75 11.75 0 0 0 0
USD
16.5
16.5
16.57 16.57 16.47 3,300 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
10.7
10.7
10.75 10.75 10.75 0 0 0 0
V21
5.8
5.8
5.80 5.80 5.70 6,200 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.4
10.4
10.30 10.40 10.20 401,300 0 0 0
VAF
19.8
19.8
19.76 19.76 19.76 0 0 0 0
VAV
32.0
32.0
32.01 32.01 32.01 0 0 0 0
VBB
11.8
11.8
11.55 12.36 11.55 216,200 0 0 0
VBC
19.9
19.9
19.93 19.93 19.93 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VBT
4.1
4.1
4.10 4.10 4.10 2,100 0 0 0
VC1
16
16
16 16 16 0 0 0 0
VC2
4.9
4.9
4.90 5 4.90 220,000 0 0 0
VC3
24.7
24.7
24.65 24.74 24.19 1,415,300 1,800 0 0.0
VC6
20.0
20.0
20.00 20.00 20.00 4,000 0 0 0
VC7
8.1
8.1
8.10 8.30 8.10 92,600 0 0 0
VC9
5.3
5.3
5.60 5.70 5.30 14,400 0 0 0
VCA
6.8
6.8
7.15 7.15 6.80 7,600 0 0 0
VCB
58.7
58.7
59.01 59.01 58.51 5,088,700 0 0 0
VCC
9.1
9.1
9.09 9.36 9.09 9,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
290
290
290 290 290 100 0 0 0
VCG
20.2
20.2
20.12 20.84 20.08 13,895,500 0 0 0
VCI
28.1
28.1
27.50 28.30 27.40 9,510,200 0 0 0
VCK
37.1
37.1
36.70 37.90 36.45 5,857,000 0 0 0
VCM
8
8
8 8 8 100 0 0 0
VCP
24.5
24.5
24.20 24.60 24.10 31,600 0 0 0
VCR
38
38
38 38 38 0 0 0 0
VCS
38.2
38.2
38.30 38.40 37.92 36,600 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
21.5
21.5
21.20 21.50 21.20 2,100 0 0 0
VDL
14.2
14.2
14 14.20 14 23,000 0 0 0
VDN
23.3
23.3
23.27 23.27 23.27 0 0 0 0
VDP
41.7
41.7
41.65 41.65 41.65 200 0 0 0
VDS
15.1
15.1
15 15.35 14.85 767,300 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 300 0 0 0
VE3
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4
4
3.60 4 3.60 10,600 0 0 0
VEA
33.3
33.3
33.30 33.50 33.20 251,900 0 0 0
VEC
26.8
26.8
26.60 26.80 26.20 8,600 0 0 0
VEF
108.4
108.4
111.50 111.50 108.40 5,900 0 0 0
VES
32
32
32 32 32 0 0 0 0
VET
16.5
16.5
16.50 16.50 16.50 100 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
47.5
47.5
47.99 47.99 47.41 4,000 0 0 0
VFR
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VFS
13
13
13 13.10 12.80 822,400 100 8,700 -0.1
VGC
44.4
44.4
43.65 44.54 43.08 1,256,600 0 0 0
VGG
40.1
40.1
40.05 40.05 40.05 100 0 0 0
VGI
89.9
89.9
89.17 90.61 87.92 637,300 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
25.2
25.2
25.30 25.30 25.10 22,500 0 0 0
VGR
73.4
73.4
70.64 73.38 70.64 600 0 0 0
VGS
23.0
23.0
22.89 23.46 22.89 154,200 1,800 600 0.0
VGT
12.1
12.1
11.80 12.09 11.70 909,400 0 0 0
VGV
44.3
44.3
41.34 44.29 41.34 1,100 0 0 0
VHC
60.5
60.5
60.60 60.90 60 527,200 0 0 0
VHD
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VHE
3.3
3.3
3.30 3.40 3.30 25,300 0 0 0
VHF
3.2
3.2
3.19 3.19 3.19 0 0 0 0
VHG
1.7
1.7
1.70 1.70 1.60 833,300 0 0 0
VHH
2.9
2.9
2.70 2.90 2.70 200 0 0 0
VHL
11
11
11 11 11 1,400 0 0 0
VHM
59.2
59.2
57.34 59.80 56.91 3,679,400 0 0 0
VIB
15.4
15.4
15.02 15.63 14.98 17,728,900 0 0 0
VIC
160
160
151.70 162 149.30 4,051,300 0 0 0
VID
5
5
5 5 5 100 0 0 0
VIE
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VIF
15.7
15.7
15.32 15.70 15.32 7,500 0 0 0
VIG
4.8
4.8
4.80 4.80 4.60 33,100 0 200 0.0
VIM
9.7
9.7
9.72 9.72 9.72 100 0 0 0
VIN
15.1
15.1
15.07 15.07 15.07 100 0 0 0
VIP
10.8
10.8
10.82 10.82 10.72 287,300 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.5
24.5
24.48 24.48 24.48 0 0 0 0
VIW
35.5
35.5
31.20 37 31.20 40,800 0 0 0
VIX
17.2
17.2
16.90 17.43 16.86 33,383,500 0 0 0
VJC
128.3
128.3
124.15 128.46 124.08 1,053,300 0 0 0
VKC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLA
8.3
8.3
8.35 8.35 8.35 100 0 0 0
VLB
44.8
44.8
44.53 44.92 44.24 18,500 0 0 0
VLC
13.5
13.5
13.50 13.50 13.30 141,900 0 0 0
VLG
8.0
8.0
8.02 8.02 8.02 2,300 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
16
16
16.10 16.80 16 8,600 0 0 0
VLW
43.0
43.0
43.00 43.00 43.00 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.5
4.5
4.50 4.50 4.30 6,200 0 0 0
VMD
15.5
15.5
15 15.50 15 6,600 0 0 0
VMG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
59.6
59.6
59.58 59.58 59.58 500 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.9
15.9
15.94 16.13 15.94 4,600 0 0 0
VNB
14.5
14.5
14.60 14.60 14.30 5,700 0 0 0
VNC
35.3
35.3
35.31 35.31 35.31 900 0 0 0
VND
16.2
16.2
16.04 16.43 15.94 9,619,300 0 0 0
VNE
3.9
3.9
3.95 3.99 3.85 160,800 0 0 0
VNF
13.6
13.6
13.81 13.81 13.63 3,500 0 0 0
VNG
7.1
7.1
7 7.20 6.80 900 0 0 0
VNH
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VNI
7.6
7.6
7.60 7.60 7.60 1,000 0 0 0
VNL
19.4
19.4
19.40 19.40 19.05 2,500 0 0 0
VNM
60.8
60.8
60.42 60.81 60.23 3,418,300 0 0 0
VNP
19.1
19.1
19.15 19.34 19.05 13,300 0 0 0
VNR
18.7
18.7
18.92 18.92 18.74 4,800 900 0 0.0
VNS
8.0
8.0
8.05 8.05 8.03 6,100 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VNZ
314
314
323 323 314 200 0 0 0
VOS
12.0
12.0
11.98 12.07 11.84 876,100 0 0 0
VPA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPB
25.8
25.8
25.86 26.05 25.66 13,557,000 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
21.6
21.6
21.77 21.77 21.54 8,000 0 0 0
VPG
3.7
3.7
3.66 3.81 3.61 287,600 0 0 0
VPH
3.2
3.2
3.19 3.26 3.18 30,700 0 0 0
VPI
51.8
51.8
51.36 52 50.91 738,300 0 0 0
VPL
80.2
80.2
79.10 81.30 79.10 319,900 0 0 0
VPR
7.3
7.3
7.35 7.35 7.35 600 0 0 0
VPS
8.3
8.3
8.34 8.34 8.08 8,100 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
29.0
29.0
28.25 29.10 28.15 1,348,800 0 0 0
VQC
16.3
16.3
16.32 16.32 16.32 0 0 0 0
VRC
12.8
12.8
12.80 12.90 12.55 6,000 0 0 0
VRE
26.6
26.6
26.08 27.09 25.98 3,915,100 0 0 0
VRG
16.1
16.1
15.95 16.14 15.95 4,700 0 0 0
VSA
18.8
18.8
18.83 18.83 18.83 300 0 0 0
VSC
25.1
25.1
25 25.40 24.85 5,244,900 0 0 0
VSE
8.0
8.0
8.17 8.17 7.98 1,600 0 0 0
VSF
26.6
26.6
26.80 26.80 26.50 22,700 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
41.2
41.2
41.31 41.31 41.17 2,200 0 0 0
VSI
28
28
28 28 28 2,500 0 0 0
VSM
14.4
14.4
14.40 14.40 14.40 100 100 0 0.0
VSN
16.4
16.4
16.44 16.44 16.44 0 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VTB
13.7
13.7
13.83 13.83 12.58 2,400 0 0 0
VTC
9.8
9.8
9.89 9.89 9.81 700 0 0 0
VTD
6
6
6 6 6 2,400 0 0 0
VTE
7.3
7.3
7.27 7.27 7.27 0 0 0 0
VTG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 3,800 0 0 0
VTK
38.1
38.1
37.69 38.22 37.39 3,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.74 10.78 10.69 95,900 0 0 0
VTP
61.1
61.1
62.12 62.20 60.92 526,500 0 0 0
VTQ
6.7
6.7
6.70 6.70 6.70 0 0 0 0
VTR
10.7
10.7
10.60 10.80 10.20 7,200 0 0 0
VTV
15
15
14.60 15 14.40 41,800 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20
20
20.10 20.10 19.90 973,300 0 58,300 -1.2
VUA
16.5
16.5
16.40 16.50 16.40 200 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
68.5
68.5
64.38 68.49 64.02 163,900 0 0 0
VW3
11.1
11.1
10.40 11.10 10.40 2,900 0 0 0
VWS
14.7
14.7
14.74 14.74 14.74 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
39.1
39.1
39.10 39.10 39.10 0 0 0 0
WCS
284.9
284.9
284.90 284.90 284.90 0 0 0 0
WSB
52.8
52.8
52.77 52.77 52.77 600 0 0 0
WSS
6.4
6.4
6.20 6.40 6.20 7,400 0 0 0
WTC
9.3
9.3
9.30 9.30 9.30 100 0 0 0
X20
11.3
11.3
11.26 11.26 11.26 0 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16
16
16 16 16 0 0 0 0
XHC
15.0
15.0
14.95 14.95 14.95 0 0 0 0
XLV
13.5
13.5
13.52 13.52 13.52 1,700 0 0 0
XMC
9.1
9.1
9 9.10 9 800 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
14.5
14.5
14.46 14.46 14.46 0 0 0 0
XPH
13.9
13.9
13.90 13.90 13.90 1,400 0 0 0
YBC
8.4
8.4
7.40 8.40 7.40 200 0 0 0
YBM
10.2
10.2
10.10 10.15 10.10 900 0 0 0
YEG
10
10
9.67 10.09 9.67 2,288,200 0 0 0
YTC
20.5
20.5
20.52 20.52 20.52 100 0 0 0
251.7
251.7
250.74 253.18 250.25 72,121,550 671,451 1,403,526 -24.9
128.0
128.0
127.53 128.06 127.21 22,935,051 83,087 77,484 -0.4
1,925.7
1,925.7
1,910.44 1,933.96 1,906.14 313,108,300 17,232,864 21,174,722 -175.3
1,759.0
1,759.0
1,738.57 1,765.67 1,733.18 825,933,100 42,267,314 46,171,010 -99.0

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