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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 17/04/2026

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 17/04/2026

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 31.50 300 0 0 0
AAA
6.7
6.7
6.80 6.81 6.71 630,300 76,100 18,700 0.4
AAH
3.3
3.3
3.30 3.30 3.20 277,200 0 0 0
AAM
6.1
6.1
6.10 6.10 6.10 300 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.5
8.5
8.50 8.60 8.50 368,300 0 0 0
AAT
2.9
2.9
2.90 2.92 2.88 11,900 0 4,900 0.0
AAV
8.3
8.3
8.60 8.80 7.70 1,699,700 43,500 0 0.4
ABB
12.7
12.7
12.70 12.78 12.61 554,500 0 20,100 -0.3
ABC
11.4
11.4
11.40 11.50 11.40 2,900 0 0 0
ABI
19.7
19.7
19.40 19.70 19.40 71,600 400 28,000 -0.5
ABR
12.3
12.3
12.34 12.34 12.34 0 0 0 0
ABS
2.9
2.9
2.96 2.98 2.89 255,800 0 0 0
ABT
59.9
59.9
60 60 59.70 6,600 0 0 0
ABW
10.4
10.4
10.50 10.50 10.40 35,300 0 0 0
ACB
20.5
20.5
20.42 20.55 20.38 6,073,500 262,500 1,095,600 -19.8
ACC
12.5
12.5
12.10 12.50 12.10 10,600 0 0 0
ACE
35.6
35.6
35.55 35.55 35.55 100 0 0 0
ACG
34.1
34.1
34.50 34.50 34 5,500 0 0 0
ACL
13.2
13.2
12.45 13.30 12.45 3,900 300 500 0.0
ACM
0.5
0.5
0.60 0.60 0.50 164,100 0 3,000 0.0
ACS
4.3
4.3
4.30 4.30 4.30 200 0 0 0
ACV
45.8
45.8
46.30 46.70 45.60 918,100 9,600 246,400 -10.9
ADC
18.4
18.4
18 18.40 18 600 0 0 0
ADG
8.9
8.9
8.60 8.89 8.60 600 0 0 0
ADP
23
23
23 23 22.40 6,000 300 0 0.0
ADS
8.1
8.1
8.23 8.23 8.10 46,200 0 0 0
AFX
10.7
10.7
10.70 10.70 10.60 38,600 0 0 0
AG1
11.5
11.5
11.47 11.47 11.47 2,000 0 0 0
AGF
1.9
1.9
1.90 1.90 1.80 2,000 0 0 0
AGG
11.7
11.7
11.73 11.73 11.55 185,500 5,400 3,400 0.0
AGM
2
2
2 2.30 2 70,800 0 0 0
AGP
33.4
33.4
33.75 34.38 33.39 2,400 0 0 0
AGR
14.0
14.0
14.06 14.20 14.01 319,800 200 8,700 -0.1
AGX
256.6
256.6
274.18 288.28 256.55 400 0 0 0
AIC
9.1
9.1
10 10 9.10 2,400 0 0 0
AIG
39.4
39.4
38.75 39.53 37.98 11,400 0 0 0
ALC
24
24
23.60 24.50 23.60 50,300 0 0 0
ALT
11.5
11.5
11.45 11.45 11.45 0 0 0 0
ALV
7.2
7.2
7.40 7.50 7.20 18,300 0 0 0
AMC
13.0
13.0
12.96 12.96 12.96 0 0 0 0
AME
7.2
7.2
7.20 7.20 7.20 0 0 0 0
AMP
13
13
13 13 13 0 0 0 0
AMS
8.7
8.7
8.83 8.92 8.54 24,200 0 0 0
AMV
1.8
1.8
1.80 1.80 1.70 159,400 0 0 0
ANT
30.4
30.4
29.58 30.79 29.58 14,100 0 0 0
ANV
25
25
24.90 25.25 24.60 1,111,600 100,600 87,600 0.3
APC
6
6
6 6 5.80 600 0 0 0
APF
43.2
43.2
43.27 43.36 43.18 4,500 0 0 0
APG
5.2
5.2
5.15 5.17 5.09 416,600 18,300 3,700 0.1
APH
5.6
5.6
5.58 5.58 5.55 97,900 0 0 0
API
5.7
5.7
5.70 5.70 5.60 129,800 0 0 0
APL
13.2
13.2
13.23 13.23 13.23 0 0 0 0
APP
4.4
4.4
4.20 4.50 4.20 41,500 0 0 0
APS
6
6
6 6.10 6 575,400 0 0 0
APT
2.6
2.6
2.60 2.60 2.60 500 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
17.1
17.1
17.10 17.10 17.10 0 0 0 0
ASM
5.8
5.8
5.80 5.82 5.74 425,000 4,900 0 0.0
ASP
5.8
5.8
5.73 5.80 5.67 17,200 0 0 0
AST
56.7
56.7
56.70 57.44 56.70 4,600 3,900 2,400 0.1
ATA
0.5
0.5
0.40 0.50 0.40 123,300 0 0 0
ATG
7
7
7.50 7.50 7 200 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
47.3
47.3
47.28 47.28 47.28 400 0 0 0
AVG
9.9
9.9
9.90 9.90 9.90 32,500 0 0 0
BAB
10.5
10.5
10.42 10.51 10.33 6,900 0 100 0.0
BAF
32.9
32.9
32.95 33.36 32.73 3,525,100 19,300 158,500 -5.1
BAL
7.4
7.4
7.44 7.44 7.44 0 0 0 0
BAX
32.8
32.8
32.78 32.78 32.78 0 0 0 0
BBH
10.3
10.3
10.31 10.31 10.31 200 0 0 0
BBM
8.2
8.2
8.19 8.19 8.19 0 0 0 0
BBS
9.4
9.4
10 10.19 8.98 225,800 0 0 0
BBT
12.0
12.0
11.99 12.08 11.99 400 0 0 0
BCA
19.1
19.1
18.80 19.10 18.80 700 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.2
7.2
7.30 7.30 7.10 49,900 0 0 0
BCE
8.3
8.3
8.25 8.33 8.17 29,700 0 0 0
BCF
36.6
36.6
37.02 37.02 36.49 400 0 0 0
BCM
55.7
55.7
55.50 56.50 55 630,000 44,100 55,600 -0.6
BCP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
31.6
31.6
30.24 31.56 30.24 2,000 0 0 0
BDT
9.1
9.1
9.20 9.20 9.10 3,700 0 0 0
BDW
24.8
24.8
24.78 24.78 24.78 100 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BFC
62.2
62.2
59.78 62.21 58.47 232,000 0 18,100 -1.2
BGE
3.5
3.5
3.50 3.60 3.40 559,200 137,900 0 0.5
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
22.5
22.5
22.50 22.50 22.50 0 0 0 0
BHC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
21.3
21.3
21.30 21.30 21.30 0 0 0 0
BHI
8
8
8 8 8 100 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.4
28.4
28.51 28.51 28.42 2,400 0 0 0
BHP
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BIC
22.4
22.4
22.34 22.39 22.29 7,300 0 0 0
BID
37.3
37.3
37.29 37.66 37.10 5,789,600 1,019,500 1,311,300 -11.7
BIG
6.2
6.2
6.25 6.60 6.16 386,700 0 0 0
BIO
12.4
12.4
12.42 12.42 12.42 2,000 0 0 0
BKC
16.7
16.7
16.86 17.02 16.63 5,400 0 0 0
BKG
2.6
2.6
2.56 2.60 2.56 12,100 0 0 0
BLF
2.4
2.4
2.30 2.40 2.30 3,000 0 0 0
BLI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BLN
6.9
6.9
6.88 6.88 6.88 100 0 0 0
BLT
21.2
21.2
21.16 21.16 21.16 1,000 0 0 0
BMC
13.5
13.5
13.80 13.80 13.20 92,800 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8
8
8 8 8 700 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
15.1
15.1
15.25 15.25 15.01 186,300 2,500 26,600 -0.4
BMJ
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BMK
15
15
15.30 15.30 15 300 0 0 0
BMP
140.1
140.1
143.59 143.59 137.53 237,600 3,000 66,000 -9.3
BMS
13.9
13.9
14.03 14.03 13.84 121,900 0 0 0
BMV
4.2
4.2
4.20 4.20 4.20 0 0 0 0
BNA
6.2
6.2
6.40 6.70 6.20 113,700 0 0 0
BNW
14.6
14.6
14.61 14.61 14.61 200 0 0 0
BOT
1.9
1.9
2.10 2.20 1.90 482,700 12,800 0 0.0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
4.4
4.4
4.50 4.50 3.60 4,200 0 0 0
BQP
17.6
17.6
17.60 17.60 17.60 0 0 0 0
BRC
11.3
11.3
11.11 11.34 11.11 3,300 0 2,900 0.0
BRR
17.6
17.6
17.65 17.65 17.65 700 0 0 0
BRS
26.0
26.0
26.05 26.05 25.39 1,500 0 0 0
BSA
20.3
20.3
20.50 20.50 20.30 3,700 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
16.5
16.5
16.50 16.50 16.50 100 0 0 0
BSI
33.3
33.3
33.18 33.36 32.73 180,600 12,800 14,900 -0.1
BSL
11.7
11.7
12.23 12.23 11.66 40,700 0 0 0
BSP
11.7
11.7
10.82 11.73 10.82 300 0 0 0
BSQ
16.6
16.6
17.85 17.85 16.47 15,700 0 0 0
BSR
26.4
26.4
26.01 26.60 25.51 10,425,100 1,478,100 857,200 16.5
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
4.4
4.4
4.40 4.40 4.40 1,600 0 0 0
BTD
18.5
18.5
18.54 18.54 18.54 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
21.0
21.0
20.91 21.00 20.91 2,000 100 0 0.0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
7.8
7.8
7.79 7.88 7.79 18,400 1,700 0 0.0
BTS
5.1
5.1
5 5.10 5 1,700 0 0 0
BTT
41.5
41.5
41.54 41.54 41.54 200 0 0 0
BTU
14.7
14.7
14.68 14.68 14.68 300 0 0 0
BTV
11.5
11.5
11.52 11.52 11.52 0 0 0 0
BTW
67.4
67.4
67.44 67.44 67.44 0 0 0 0
BVB
12.8
12.8
12.80 13.10 12.70 1,290,400 0 0 0
BVG
2.9
2.9
2.70 2.90 2.70 16,400 0 0 0
BVH
72.6
72.6
73.90 74.10 72.40 425,400 105,400 142,400 -2.7
BVL
12.9
12.9
12.75 13.25 12.75 1,900 0 0 0
BVN
25.3
25.3
25.30 25.30 25.30 200 0 0 0
BVS
26.8
26.8
27.10 27.30 26.60 221,500 0 700 0.0
BWA
15.5
15.5
15.50 15.50 15.50 0 0 0 0
BWE
42.7
42.7
42.12 42.66 42.12 122,800 31,900 97,200 -2.8
BWS
33.1
33.1
33.10 33.10 33.10 0 0 0 0
BXH
13.3
13.3
13.27 13.27 13.27 0 0 0 0
C22
18.3
18.3
18.27 18.27 18.27 0 0 0 0
C32
10.5
10.5
10.33 10.52 10.23 3,000 100 0 0.0
C47
10
10
10.20 10.20 9.96 202,500 0 0 0
C4G
7.4
7.4
7.30 7.40 7.20 200,100 0 0 0
C69
16.2
16.2
16.20 16.30 16.10 241,600 2,200 9,500 -0.1
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 200 0 0 0
CAG
7
7
7 7 7 1,000 0 0 0
CAN
27
27
27 27 27 100 100 0 0.0
CAP
42.7
42.7
42.89 42.89 42.52 23,600 0 0 0
CAR
15
15
15 15 15 69,800 0 0 0
CAT
14.5
14.5
14.50 14.60 14.21 16,300 0 0 0
CBI
13.9
13.9
13.90 13.90 13.90 0 0 0 0
CBS
25.8
25.8
25.80 25.80 25.80 100 0 0 0
CC1
36.2
36.2
32.48 36.19 32.38 4,000 0 0 0
CCA
10.3
10.3
10.30 10.30 10.30 0 0 0 0
CCC
7.8
7.8
7.67 7.80 7.67 3,900 0 0 0
CCI
18.1
18.1
18.12 18.12 18.12 0 0 0 0
CCL
4.5
4.5
4.53 4.55 4.49 71,500 0 0 0
CCM
34.2
34.2
34.20 34.20 34.20 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
13.2
13.2
13.24 13.24 13.24 400 0 0 0
CCS
9.4
9.4
9.40 9.60 9.40 3,000 0 0 0
CCT
9
9
9 9 9 1,300 0 0 0
CCV
62.3
62.3
62.33 62.33 62.33 0 0 0 0
CDC
19.5
19.5
20.05 20.05 18 773,800 100 3,700 -0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
29.8
29.8
30.14 30.92 29.76 4,300 0 0 0
CDO
1.6
1.6
1.70 1.70 1.40 53,100 0 0 0
CDP
14.8
14.8
14.48 14.76 14.48 400 0 0 0
CDR
4.3
4.3
4.30 4.30 4.30 1,300 0 0 0
CEN
1.7
1.7
1.70 1.70 1.60 25,800 0 0 0
CEO
16.5
16.5
16.95 17.24 16.48 14,109,200 0 1,860,400 -33.0
CET
7.3
7.3
6.10 7.30 6.10 27,100 0 0 0
CFM
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CFV
18.9
18.9
18.90 18.90 18.90 0 0 0 0
CGV
3
3
3 3 3 300 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
4.9
4.9
4.95 4.95 4.95 0 0 0 0
CHP
26.4
26.4
26.48 26.67 26.34 66,800 0 0 0
CHS
11
11
11 11 11 100 0 0 0
CI5
5.7
5.7
6.20 6.20 5.70 600 0 0 0
CIA
9.8
9.8
9.50 9.80 9.50 23,700 0 0 0
CID
8.3
8.3
8.28 8.28 8.28 0 0 0 0
CIG
6.2
6.2
5.92 6.40 5.92 181,800 0 0 0
CII
19
19
19.75 19.75 19 14,805,900 7,000 2,715,400 -52.4
CIP
2.8
2.8
2.80 2.80 2.80 100 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
52.7
52.7
52.33 52.66 52.33 5,700 0 0 0
CKD
27.5
27.5
27.77 29.21 27.29 2,000 0 0 0
CKG
8.7
8.7
8.80 8.80 8.70 16,000 0 0 0
CKV
18.1
18.1
18.08 18.08 18.08 0 0 0 0
CLC
54.3
54.3
54.31 54.31 54.31 0 0 0 0
CLH
19.7
19.7
19.78 19.78 19.69 3,900 0 0 0
CLL
27.5
27.5
27.40 27.72 27.40 6,700 0 0 0
CLM
54.1
54.1
54.05 54.05 54.05 100 0 0 0
CLW
46.3
46.3
46.32 46.32 46.32 0 0 0 0
CLX
14.1
14.1
14.31 14.31 14.12 42,100 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
18.2
18.2
18.22 18.22 18.22 900 0 0 0
CMF
420
420
420 420 420 0 0 0 0
CMG
28.8
28.8
28.60 29.30 28.50 268,700 44,100 40,300 0.1
CMI
0.8
0.8
0.80 0.80 0.70 2,900 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
21
21
21 21 21 100 0 0 0
CMN
21.8
21.8
21.60 21.80 21.60 2,900 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.4
6.4
6.49 6.49 6.21 72,300 0 0 0
CMT
12.3
12.3
12.30 12.30 12.30 100 0 0 0
CMV
8.3
8.3
8.20 8.56 8.20 300 0 0 0
CMW
16.1
16.1
16.10 16.10 16.10 0 0 0 0
CMX
6.0
6.0
6 6.05 5.90 49,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.8
31.8
31.85 31.85 31.85 100 0 0 0
CNG
24.4
24.4
24.25 24.90 23.60 7,900 100 1,000 0.0
CNN
52.5
52.5
52.46 52.46 52.46 0 0 0 0
CNT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
COM
32.7
32.7
32.70 32.70 32.70 0 0 0 0
CPA
9
9
9 9 9 0 0 0 0
CPC
16.1
16.1
15.87 16.15 15.87 500 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.5
4.5
4.50 4.50 4.50 300 0 0 0
CQN
30.4
30.4
30.42 30.42 30.23 13,700 0 0 0
CQT
7.5
7.5
7.47 7.47 7.47 0 0 0 0
CRC
9.1
9.1
9.13 9.23 8.99 3,600,300 228,900 156,900 0.6
CRE
7.6
7.6
7.63 7.70 7.59 182,900 0 1,400 0.0
CRV
29.0
29.0
28.95 28.95 28.95 100 0 0 0
CSC
13.6
13.6
13.64 13.64 13.18 9,000 0 0 0
CSI
16.7
16.7
16.70 16.70 16.70 0 0 0 0
CSM
12.5
12.5
12.45 12.60 12.40 244,000 6,000 0 0.1
CST
14
14
14.60 14.60 14 30,500 0 0 0
CSV
27.5
27.5
27.50 27.85 27.35 326,000 18,900 42,600 -0.7
CT3
7.3
7.3
7.80 7.80 7.30 1,500 0 0 0
CT6
7
7
7 7 7 500 0 0 0
CTB
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CTD
78.8
78.8
79 79.90 78.50 480,100 1,300 5,700 -0.3
CTF
18.5
18.5
18.40 18.45 18 320,900 6,600 20,100 -0.2
CTG
34.3
34.3
34.17 34.37 34.03 3,775,800 540,400 179,500 12.6
CTI
20.3
20.3
20.50 20.50 20.23 599,800 0 33,100 -0.7
CTP
6.7
6.7
6.80 7 6.70 126,700 0 0 0
CTR
76.5
76.5
75.61 77.11 75.61 404,000 57,700 26,700 2.7
CTS
21.3
21.3
21.41 21.60 21.25 543,100 15,900 84,300 -1.9
CTT
14.6
14.6
14.56 14.56 14.56 0 0 0 0
CTW
23.3
23.3
23.80 23.80 23.32 700 0 0 0
CTX
5.5
5.5
5.60 5.70 5.50 41,300 0 0 0
CVN
1.1
1.1
1.30 1.30 1.10 403,100 0 0 0
CVT
26.6
26.6
26.55 26.55 26.55 1,300 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
9.7
9.7
9.58 9.67 9.58 800 0 0 0
D2D
30.3
30.3
30.29 30.33 30.25 34,300 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.3
15.3
15.30 15.30 15.30 300 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 0 0 0 0
DAH
3.0
3.0
3.03 3.03 2.83 77,600 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DAT
8.6
8.6
8.60 8.61 8.60 1,000 0 0 0
DBC
20.5
20.5
20.61 20.96 20.43 2,013,800 58,900 202,700 -3.4
DBD
48.3
48.3
48.00 48.48 48.00 1,100 0 0 0
DBM
24.7
24.7
24.72 24.72 24.72 100 0 0 0
DBT
10.4
10.4
10.40 10.40 10.40 500 0 0 0
DC1
5.3
5.3
5.33 5.33 5.33 100 0 0 0
DC2
5.8
5.8
5.85 5.85 5.85 0 0 0 0
DC4
8.2
8.2
8.21 8.25 8.10 185,200 1,800 0 0.0
DCF
28.6
28.6
28.57 28.57 28.57 0 0 0 0
DCG
21.7
21.7
21.75 21.75 21.75 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
36.9
36.9
37.10 37.70 36.40 620,300 0 0 0
DCM
42.9
42.9
42.54 44.15 42.36 3,867,400 542,000 145,900 18.2
DCR
3.7
3.7
3.70 3.70 3.70 2,500 0 0 0
DCS
0.9
0.9
1 1 0.90 1,187,000 0 0 0
DCT
0.6
0.6
0.50 0.60 0.50 24,500 0 0 0
DCV
140
140
145.50 172 131.60 1,700 0 0 0
DDB
9.3
9.3
9.30 9.30 9.30 800 0 0 0
DDG
0.7
0.7
0.80 0.90 0.70 3,460,600 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
2
2
2 2 2 100 0 0 0
DDN
8
8
8 8.30 8 1,100 0 0 0
DDV
26.2
26.2
26.25 26.34 25.87 528,000 0 49,900 -1.4
DFC
26.6
26.6
26.61 26.61 26.61 0 0 0 0
DFF
0.6
0.6
0.50 0.60 0.50 5,397,400 0 0 0
DGC
48.7
48.7
49.12 49.92 48.40 2,642,000 552,000 990,100 -24.1
DGT
4.3
4.3
4.20 4.30 4.10 119,100 0 0 0
DGW
43.9
43.9
43.31 45.55 43.31 3,739,300 180,000 577,700 -18.6
DHA
42.8
42.8
43.34 43.39 42.82 70,900 500 39,000 -1.8
DHB
13.1
13.1
12.70 13.30 12.60 52,800 0 0 0
DHC
31.5
31.5
31.48 31.83 31.48 296,500 25,100 6,500 0.7
DHD
29.1
29.1
28.76 29.12 28.76 2,900 0 0 0
DHG
89.8
89.8
89.75 89.93 89.48 14,000 0 0 0
DHM
7.0
7.0
7.01 7.09 6.87 11,200 0 0 0
DHN
25.8
25.8
25.84 25.84 25.84 1,500 0 0 0
DHP
10.7
10.7
10.70 10.70 10.70 800 0 0 0
DHT
65.4
65.4
65 66.27 64.18 2,900 0 300 0.0
DIC
1
1
1 1 0.90 86,000 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
13.5
13.5
13.82 13.87 13.49 6,684,400 3,900 870,500 -12.6
DIH
8.4
8.4
8.26 8.43 8.26 1,500 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DL1
4.6
4.6
4.60 4.60 4.40 424,800 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.8
2.8
2.81 2.88 2.80 610,000 18,200 77,400 -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
57.8
57.8
56.16 57.79 55.58 300 0 0 0
DMN
6.3
6.3
6.36 6.36 6.29 400 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
22.6
22.6
22.56 22.56 22.56 0 0 0 0
DNC
57.4
57.4
57.43 57.43 57.43 100 0 0 0
DND
7.6
7.6
7.60 7.60 7.60 0 0 0 0
DNE
8.0
8.0
7.99 7.99 7.99 100 0 0 0
DNH
42.1
42.1
42.09 42.09 42.09 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
DNN
4.1
4.1
4.12 4.12 4.12 0 0 0 0
DNP
19.9
19.9
19.90 19.90 19.90 500 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.5
30.5
30.45 30.45 30.45 200 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
11.0
11.0
12.29 12.29 10.97 600 0 0 0
DP1
30.4
30.4
30.33 30.42 30.33 600 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
54.9
54.9
54.90 54.90 54.50 500 0 0 0
DPC
7
7
7 7 7 4,000 0 0 0
DPG
41.7
41.7
42.06 42.06 41.47 370,400 7,300 128,600 -5.1
DPH
57
57
57 57 57 0 0 0 0
DPM
27.1
27.1
26.83 27.57 26.68 5,571,000 506,200 437,200 2.1
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
41.0
41.0
40.80 41.70 40.50 471,700 87,400 7,500 3.3
DQC
8.7
8.7
8.55 8.66 8.44 65,300 0 0 0
DRC
12.9
12.9
12.87 12.92 12.82 141,000 0 0 0
DRG
8.7
8.7
8.72 8.72 8.72 0 0 0 0
DRH
2.4
2.4
2.42 2.43 2.39 338,100 0 0 0
DRI
12.1
12.1
12.03 12.31 12.03 570,100 0 0 0
DRL
44.3
44.3
44.00 44.29 43.90 3,500 0 0 0
DS3
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DSC
13
13
12.95 13.05 12.90 14,600 0 0 0
DSD
12.3
12.3
12.30 12.30 12.30 200 0 0 0
DSE
23.9
23.9
23.70 23.90 23.60 447,000 68,600 18,600 1.2
DSG
6.8
6.8
6.80 6.90 6.80 43,900 0 0 0
DSH
16.1
16.1
15.20 16.90 15 560,200 0 0 0
DSN
36.7
36.7
36.71 36.80 36.71 4,400 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
7.4
7.4
7.40 7.40 7.40 3,000 0 0 0
DTA
3.5
3.5
3.68 3.68 3.47 3,900 0 0 0
DTC
4.5
4.5
4.50 4.50 4.50 4,100 0 0 0
DTD
14.9
14.9
14.95 15.03 14.86 82,900 0 8,800 -0.1
DTG
15.5
15.5
15.50 15.50 15.50 0 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.1
2.1
2 2.10 2 2,300 0 0 0
DTK
10.8
10.8
11.20 11.20 10.82 600 0 0 0
DTL
11.3
11.3
11.35 11.50 11.30 3,000 0 0 0
DTP
95.2
95.2
95.28 95.51 95.20 1,700 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 1.40 1.20 335,300 0 0 0
DVM
8.4
8.4
7.80 8.50 7.70 1,229,700 0 0 0
DVN
19.3
19.3
19.37 19.46 19.27 6,700 0 0 0
DVP
65.6
65.6
65.18 65.63 65.09 14,700 0 0 0
DVW
42.4
42.4
42.39 42.39 42.39 0 0 0 0
DWC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
DWS
17.2
17.2
17.22 17.22 17.22 0 0 0 0
DXG
13.1
13.1
13.33 13.42 13.07 8,748,100 151,100 481,400 -5.0
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
14
14
14.40 14.60 14 598,100 22,300 33,300 -0.2
DXS
7.3
7.3
7.49 7.59 7.30 1,988,700 18,000 563,700 -4.0
DXV
4.0
4.0
3.98 3.98 3.98 0 0 0 0
E12
3.9
3.9
3.90 3.90 3.90 700 0 0 0
E29
8.3
8.3
8.31 8.31 8.31 0 0 0 0
EBS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
30
30
30 30.30 29.60 6,300 0 0 0
EFI
3.1
3.1
3.20 3.20 2.70 37,100 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.4
22.4
22.40 22.80 22.30 9,883,800 236,600 604,300 -8.3
EIC
21.4
21.4
21.43 21.43 21.43 400 0 0 0
EID
20.8
20.8
20.62 20.80 20.62 2,000 0 0 0
EIN
2.2
2.2
2.30 2.50 2.20 3,400 0 0 0
ELC
17.7
17.7
17.55 17.89 17.55 158,800 14,200 23,800 -0.2
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
18.9
18.9
18.94 18.94 18.94 1,000 0 0 0
EVE
9.5
9.5
9.25 9.48 9.20 16,700 10,000 1,600 0.1
EVF
13.8
13.8
14.05 14.05 13.80 4,914,300 0 370,200 -5.1
EVG
6.5
6.5
6.54 6.62 6.43 318,000 18,000 13,200 0.0
EVS
5
5
5 5.10 4.90 303,000 0 18,400 -0.1
F88
150
150
134 153 134 292,100 23,600 2,900 2.9
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
47.2
47.2
47.20 47.20 47.20 100 0 0 0
FCM
3.2
3.2
3.17 3.19 3.13 9,100 0 0 0
FCN
13.9
13.9
13.80 13.85 13.55 1,208,200 26,100 144,800 -1.6
FCS
4.7
4.7
4.70 4.70 4.70 100 0 0 0
FDC
18.5
18.5
18.70 18.70 17.60 5,300 100 0 0.0
FGL
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
23.8
23.8
23.83 23.83 23.83 0 0 0 0
FIC
20.0
20.0
19.98 20.56 19.98 11,700 0 0 0
FID
1.9
1.9
2 2 1.80 141,100 0 0 0
FIR
5.2
5.2
5.14 5.23 5.04 516,200 0 0 0
FIT
4.2
4.2
4.24 4.28 4.22 148,900 0 0 0
FMC
36.6
36.6
36.55 36.60 36.22 40,500 1,700 6,500 -0.2
FOC
57.0
57.0
56.96 57.04 56.61 17,900 0 600 0.0
FOX
84.5
84.5
80.50 86.50 79.50 700,000 0 0 0
FPT
68.2
68.2
67.26 69.95 67.17 12,349,600 2,548,100 1,732,800 62.8
FRC
25
25
25 25 25 0 0 0 0
FRM
6.7
6.7
6.71 6.71 6.71 0 0 0 0
FRT
144.9
144.9
143.62 149.24 143.62 814,200 102,300 323,600 -33.8
FSO
7.6
7.6
7.65 7.65 7.55 300 0 0 0
FT1
37.1
37.1
37.07 37.07 37.07 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.50 44,000 0 0 0
FTS
24.6
24.6
24.62 24.97 24.48 583,500 59,700 63,200 -0.1
G20
0.6
0.6
0.60 0.60 0.50 34,100 0 0 0
G36
11.7
11.7
12.10 12.10 11.70 139,700 0 0 0
GAS
77.8
77.8
76.38 78.13 75.90 1,249,000 199,100 111,600 7.0
GCB
5.9
5.9
5.90 5.90 5.90 0 0 0 0
GCF
18.6
18.6
18.50 18.90 18.10 23,700 0 0 0
GDA
13.1
13.1
13.10 13.19 13.10 11,300 0 0 0
GDT
17.4
17.4
17.41 17.41 17.36 3,200 0 0 0
GDW
35.2
35.2
35.21 35.21 35.21 0 0 0 0
GEE
101.2
101.2
106.36 106.36 101.23 577,400 20,100 146,900 -23.1
GEG
14.6
14.6
14.67 14.67 14.48 535,300 0 0 0
GEL
33
33
33.90 33.90 32.90 5,651,900 3,100 537,700 -17.8
GER
4
4
4 4 4 0 0 0 0
GEX
31.2
31.2
32.28 32.28 31.20 6,590,200 79,900 1,020,900 -37.4
GGG
1.9
1.9
2.30 2.30 1.90 1,000 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
27.2
27.2
27 27.20 27 3,600 0 0 0
GIC
9.6
9.6
9.71 9.71 9.61 6,900 400 2,100 0.0
GIL
13.6
13.6
13.70 13.75 13.50 261,300 0 15,500 -0.2
GKM
1.6
1.6
1.60 1.60 1.40 355,800 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.8
22.8
23.35 23.35 22.78 20,800 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
4.3
4.3
4.10 4.80 4.10 2,600 0 0 0
GMD
48.3
48.3
48.33 49.24 48.07 1,521,300 345,900 225,700 9.0
GMH
7.1
7.1
7.41 7.41 6.93 3,300 0 0 0
GMX
14.9
14.9
14.92 14.92 14.92 0 0 0 0
GND
20.2
20.2
20.23 20.23 20.23 100 0 0 0
GPC
2
2
2 2 2 22,200 0 0 0
GSM
26.6
26.6
26.41 26.59 26.41 700 0 0 0
GSP
10.3
10.3
10.09 10.36 10.09 107,400 0 0 0
GTA
8.6
8.6
8.65 8.65 8.65 0 0 0 0
GTD
141.1
141.1
141.10 141.10 141.10 1,100 0 0 0
GTS
10.3
10.3
10.32 10.32 10.32 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
33.5
33.5
32.40 34.15 32.25 7,670,800 1,386,900 308,900 36.2
GVT
88.1
88.1
88.07 88.07 88.07 0 0 0 0
H11
8.4
8.4
8.40 8.40 8.40 0 0 0 0
HAC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HAD
12.6
12.6
12.62 12.62 12.62 100 0 0 0
HAF
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HAG
16.7
16.7
16.70 17.10 16.50 8,495,000 747,200 1,280,100 -8.9
HAH
52.3
52.3
51.59 52.83 51.59 417,700 300 48,500 -2.6
HAM
43
43
43 43 43 200 0 0 0
HAN
8.5
8.5
8.50 8.50 8.50 100 0 0 0
HAP
7.3
7.3
7.29 7.29 7.12 24,200 1,400 1,000 0.0
HAR
3.6
3.6
3.50 3.59 3.49 125,400 0 0 0
HAS
7.8
7.8
8.10 8.10 7.80 300 0 0 0
HAT
31.2
31.2
31.21 31.21 31.21 0 0 0 0
HAV
3.1
3.1
3.10 3.10 3.10 0 0 0 0
HAX
10.6
10.6
10.50 10.70 10.50 271,100 2,300 92,700 -1.0
HBC
5
5
5 5.10 5 554,300 0 2,500 0.0
HBD
19.3
19.3
19.30 19.30 19.30 0 0 0 0
HBH
5.7
5.7
5.75 5.75 5.75 0 0 0 0
HBS
4.4
4.4
4.40 4.50 4.10 100,800 0 0 0
HC1
12.2
12.2
12.17 12.17 12.17 0 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 0 0 0 0
HCC
21.0
21.0
20.28 21.42 20.28 4,000 0 0 0
HCD
6.5
6.5
6.51 6.52 6.41 17,200 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
23.3
23.3
23.15 24.19 23.06 24,187,900 1,032,300 908,700 3.2
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10.3
10.3
10.30 10.30 10.30 2,700 0 0 0
HD6
8.2
8.2
8.16 8.16 8.07 3,900 0 0 0
HD8
6.9
6.9
6.95 6.95 6.95 0 0 0 0
HDA
6
6
6.36 6.36 6 237,800 0 0 0
HDB
21.0
21.0
21.04 21.20 20.84 12,053,200 799,900 1,321,500 -13.7
HDC
16.1
16.1
16.48 16.57 16.13 1,570,900 0 298,700 -5.6
HDG
25.4
25.4
25.41 25.59 25.27 1,216,800 47,300 115,600 -1.9
HDM
35.6
35.6
35.63 35.63 35.63 3,200 0 1,300 0.0
HDP
22.2
22.2
22.18 22.18 22.18 200 0 0 0
HDW
14.3
14.3
14.28 14.28 14.28 4,400 0 0 0
HEC
34.1
34.1
34.05 34.05 34.05 200 0 0 0
HEJ
15
15
15 15 15 0 0 0 0
HEP
14.2
14.2
14.23 14.23 14.23 0 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
7
7
7 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 5.60 100 0 0 0
HGM
178.6
178.6
179.28 181.20 178.60 4,600 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HHC
92
92
100 100.10 91 10,500 0 0 0
HHG
0.9
0.9
0.80 1 0.80 505,100 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.9
11.9
11.64 11.92 11.55 1,142,200 132,400 4,200 1.6
HHS
13.5
13.5
13.75 13.95 13.45 2,716,200 107,300 407,500 -4.1
HHV
12.1
12.1
12.05 12.24 12 6,367,000 794,900 504,800 3.7
HID
5.0
5.0
5.01 5.01 4.91 364,200 14,400 2,400 0.1
HII
5.1
5.1
5.14 5.14 5.03 36,400 500 800 0.0
HIO
7.7
7.7
7.70 7.70 7.40 14,800 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HJS
28.6
28.6
28.60 28.60 28.60 0 0 0 0
HKB
0.6
0.6
0.50 0.60 0.50 194,000 0 3,000 0.0
HKT
18.3
18.3
18.27 18.27 17.02 15,600 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
351.9
351.9
351.90 351.90 351.90 0 0 0 0
HLC
11.7
11.7
11.73 11.73 11.55 15,400 0 0 0
HLD
17.0
17.0
16.86 17.05 16.86 4,700 0 0 0
HLO
15.7
15.7
15.70 15.70 15.70 900 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 300 0 0 0
HMC
10.8
10.8
10.88 10.88 10.78 2,300 0 200 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
15.1
15.1
16.22 16.22 15.09 500 0 0 0
HMR
10.3
10.3
9.70 10.30 9.70 1,900 0 0 0
HMS
36.2
36.2
35.10 36.90 35.10 12,700 0 0 0
HNA
22.5
22.5
22.50 22.50 22.50 1,200 0 0 0
HNB
11.5
11.5
11.48 11.48 11.48 0 0 0 0
HND
10.5
10.5
10.45 10.64 10.45 9,400 0 0 0
HNF
24.9
24.9
24.93 24.93 24.93 0 0 0 0
HNG
6.4
6.4
6.40 6.40 6.30 1,306,800 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.8
7.8
7.90 8 7.80 325,900 0 0 0
HNP
17
17
17 17 17 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4.20 4.30 4.20 2,900 0 0 0
HOT
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HPA
37.8
37.8
37.75 38 37.25 132,100 600 26,700 -1.0
HPB
21
21
21 21 21 0 0 0 0
HPD
16.8
16.8
16.80 16.80 16.80 5,600 0 0 0
HPG
25.0
25.0
24.95 25.22 24.91 21,399,500 1,404,100 1,416,500 -0.3
HPH
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HPI
28.5
28.5
28.50 28.50 28.50 0 0 0 0
HPO
16
16
16 16 16 0 0 0 0
HPP
69.8
69.8
69.56 69.82 69.56 500 500 0 0.0
HPT
25.5
25.5
26.42 26.42 25.14 800 0 0 0
HPW
21.4
21.4
21.37 21.37 21.37 500 0 0 0
HPX
4.9
4.9
4.90 4.92 4.84 234,800 0 700 0.0
HQC
2.6
2.6
2.60 2.62 2.59 2,009,700 29,100 12,500 0.0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
43
43
38 43.40 38 3,600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.3
12.3
12.31 12.38 12.19 3,632,900 595,200 45,400 8.8
HSL
5.0
5.0
5 5.11 5 139,300 7,600 0 0.0
HSM
5.9
5.9
6.80 6.80 5.90 700 0 0 0
HSP
13.4
13.4
13.37 13.64 13.37 12,500 0 0 0
HSV
4.7
4.7
4.80 4.80 4.50 204,600 0 0 0
HT1
14.7
14.7
14.89 15.18 14.70 627,800 134,600 16,200 1.8
HTC
29.4
29.4
35.58 35.58 29.35 800 0 0 0
HTE
3.4
3.4
3.30 3.40 3.20 1,400 0 0 0
HTG
34.4
34.4
34.16 34.57 34.16 1,300 0 0 0
HTI
21.9
21.9
21.98 21.98 21.85 48,800 0 0 0
HTL
21.1
21.1
21.06 21.06 21.06 2,800 2,800 2,600 0.0
HTM
11.6
11.6
9.30 11.60 9.30 1,900 0 0 0
HTN
4.9
4.9
4.87 4.87 4.80 171,900 0 300 0.0
HTP
1.1
1.1
1.10 1.20 1.10 159,300 0 0 0
HTT
1.5
1.5
1.30 1.50 1.30 2,900 0 0 0
HTV
11.7
11.7
11.69 11.69 11.69 0 0 0 0
HU1
6.8
6.8
6.84 6.84 6.80 500 0 0 0
HU3
3.3
3.3
3.30 3.30 3.30 87,000 0 0 0
HU4
9.1
9.1
8.85 9.12 8.66 24,000 0 0 0
HU6
4.3
4.3
4.30 4.30 4.30 100 0 0 0
HUB
12.2
12.2
12.22 12.27 12.18 5,700 0 0 0
HUG
29.8
29.8
29.78 29.78 29.78 0 0 0 0
HUT
16.6
16.6
17 17 16.60 1,411,100 4,900 116,500 -1.9
HVA
4.4
4.4
4.40 4.40 4.40 18,600 0 0 0
HVH
10.7
10.7
10.77 10.86 10.64 153,500 0 0 0
HVN
22.9
22.9
23.25 23.25 22.85 659,100 27,200 57,800 -0.7
HVT
26.3
26.3
26.24 26.34 26.05 16,400 0 0 0
HVX
2.3
2.3
2.20 2.40 2.20 83,500 0 0 0
HWS
14.2
14.2
14.07 14.36 14.07 3,500 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
37.1
37.1
37.10 37.10 37.10 0 0 0 0
ICF
2.7
2.7
2.70 2.70 2.70 400 0 0 0
ICG
15.3
15.3
15.25 15.33 15.16 13,500 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
29.7
29.7
29.86 29.86 29.30 6,300 0 0 0
ICT
16.9
16.9
16.40 17.06 16.40 4,000 0 0 0
IDC
42.8
42.8
43.20 44.24 42.32 3,191,300 52,100 127,400 -3.8
IDI
6.7
6.7
6.66 6.70 6.61 417,200 42,400 4,500 0.3
IDJ
4
4
4 4 3.90 85,200 200 0 0.0
IDP
262.7
262.7
262.68 262.68 262.68 600 0 500 -0.1
IDV
23.1
23.1
23.20 23.20 23 4,600 0 0 0
IFS
16.3
16.3
16.32 16.32 16.32 0 0 0 0
IJC
9.9
9.9
9.95 10.05 9.81 2,718,200 17,600 126,200 -1.1
ILA
5
5
5.30 5.30 5 9,200 0 0 0
ILB
20.0
20.0
20.05 20.05 20.00 900 0 0 0
ILC
6.9
6.9
6.60 6.90 6.60 200 0 0 0
ILS
19.1
19.1
19.80 19.80 19 7,000 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
55.4
55.4
54.69 55.38 54.69 24,500 0 200 0.0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.3
12.3
12.32 12.32 12.32 0 0 0 0
INN
37.3
37.3
37.04 37.98 37.04 3,600 0 0 0
IPA
13.9
13.9
13.83 13.91 13.48 24,200 0 0 0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 6,200 0 0 0
ISH
23.1
23.1
24.35 24.45 22.47 800 0 0 0
IST
32.6
32.6
32.59 32.59 32.59 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.9
10.9
10.96 10.96 10.69 60,700 0 0 0
ITD
13.7
13.7
13.73 13.73 13.73 1,100 0 0 0
ITQ
2.8
2.8
2.80 2.90 2.70 197,100 0 0 0
ITS
4
4
4 4 4 1,900 0 0 0
IVS
6.5
6.5
6.36 6.46 6.36 23,200 0 0 0
JOS
1.1
1.1
1.10 1.20 1.10 27,400 0 0 0
JVC
4.3
4.3
4.27 4.33 4.25 116,600 800 2,500 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
35.1
35.1
35 35.20 34.70 3,447,200 223,000 689,200 -16.3
KCB
11.8
11.8
11.94 12.03 11.85 17,000 0 0 0
KDC
48
48
48.40 48.40 47.45 229,200 1,500 21,400 -1.0
KDH
23.7
23.7
24.05 24.05 23.68 2,955,900 80,800 601,900 -13.6
KDM
28.4
28.4
28 28.40 26.60 6,900 0 0 0
KGM
5.3
5.3
5.29 5.38 4.55 8,300 0 0 0
KHD
14.6
14.6
12.57 14.64 12.57 1,100 0 0 0
KHG
5.5
5.5
5.51 5.57 5.49 5,587,200 146,200 94,500 0.3
KHP
9.7
9.7
9.69 9.69 9.02 18,800 0 0 0
KHS
12.6
12.6
13.23 13.23 12.64 13,600 0 0 0
KHW
25.2
25.2
25.25 25.25 25.25 0 0 0 0
KHX
19
19
19 19 19 300 0 0 0
KIP
11.4
11.4
11.41 11.41 11.41 0 0 0 0
KKC
6
6
5.90 6 5.70 2,400 0 0 0
KLB
10.9
10.9
10.89 11.04 10.85 229,200 0 0 0
KMR
2.7
2.7
2.73 2.73 2.70 31,400 0 0 0
KMT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
KOS
38.9
38.9
38.80 39.20 38.80 444,000 13,600 400 0.5
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16.3
16.3
16.45 16.55 16.20 664,700 0 74,100 -1.2
KSD
4.1
4.1
4.10 4.10 4.10 0 0 0 0
KSF
101
101
92.60 101.60 92.60 140,700 0 64,500 -6.5
KSQ
1.2
1.2
1.20 1.30 1.20 633,600 0 0 0
KST
12.5
12.5
12.46 12.46 12.46 0 0 0 0
KSV
162
162
159 168 157.10 25,200 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
23.6
23.6
23.63 23.63 23.63 100 0 0 0
KTS
23.6
23.6
23.60 23.60 23.60 100 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 1.40 1.20 47,400 0 0 0
L10
23.9
23.9
23.85 23.85 23.85 0 0 0 0
L12
4.4
4.4
4.40 4.40 4.40 100 0 0 0
L14
23.7
23.7
24.60 24.60 22.10 66,800 0 0 0
L18
18.7
18.7
18.88 19.44 18.72 29,800 0 0 0
L35
2.4
2.4
2.40 2.40 2.40 0 0 0 0
L40
30.4
30.4
30.45 31.36 30.36 30,100 0 0 0
L43
3
3
3 3 3 200 0 0 0
L45
1.5
1.5
1.50 1.50 1.50 700 0 0 0
L61
1.4
1.4
1.40 1.40 1.40 200 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 9.50 400 0 0 0
LAF
17.5
17.5
17.80 17.80 17.50 2,200 0 0 0
LAI
9.5
9.5
9.42 9.50 9.42 7,200 0 0 0
LAS
15.5
15.5
15.42 15.70 15.15 338,100 300 23,400 -0.4
LAW
29.8
29.8
29.80 29.80 29.80 0 0 0 0
LBE
18.6
18.6
18.29 18.59 18.11 9,400 0 0 0
LBM
30
30
29.80 30 29.30 5,600 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.2
9.2
9.34 9.38 9.24 1,505,200 101,200 83,800 0.2
LCM
0.8
0.8
0.90 0.90 0.80 180,500 0 0 0
LDG
3.5
3.5
3.60 3.63 3.50 941,100 65,800 32,200 0.1
LDP
8
8
7.80 8 7.80 25,700 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
5
5
5 5 5 600 0 0 0
LG9
5
5
5 5 5 900 0 0 0
LGC
60.7
60.7
60.70 60.70 60.70 900 0 0 0
LGL
5.8
5.8
5.60 5.78 5.55 56,800 0 0 0
LHC
48.5
48.5
48 48.90 48 6,000 0 0 0
LHG
26.4
26.4
26.08 26.41 26.08 39,500 2,500 0 0.1
LIC
28.6
28.6
30.90 30.90 28.40 3,200 0 0 0
LIG
3.8
3.8
3.80 3.90 3.70 58,600 0 0 0
LIX
29.7
29.7
30.17 30.17 29.60 48,800 100 0 0.0
LKW
32.3
32.3
32.08 32.26 32.08 1,300 400 0 0.0
LLM
21
21
20.70 22 20.30 13,700 0 100 0.0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM7
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LM8
12.6
12.6
12.58 12.58 12.58 0 0 0 0
LMC
5.2
5.2
5.90 5.90 5.20 900 0 0 0
LMH
1.3
1.3
1.30 1.40 1.30 60,500 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 43,200 0 0 0
LPB
43.5
43.5
45.26 45.26 43.47 1,228,900 397,900 75,200 15.0
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
5.9
5.9
5.91 5.91 5.91 4,800 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.8
33.8
34 34.50 33.70 18,900 0 0 0
LSS
8.5
8.5
8.48 8.53 8.46 55,900 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 700 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 4,300 0 0 0
M10
20.5
20.5
20.55 21.39 20.55 12,800 0 0 0
MA1
32.0
32.0
31.99 31.99 31.99 0 0 0 0
MAC
13.6
13.6
13.55 13.64 13.09 8,800 0 0 0
MAS
35.5
35.5
35.50 35.50 35.50 0 0 0 0
MBB
21.2
21.2
21.07 21.31 21.07 8,604,100 0 331,800 -8.8
MBG
2.7
2.7
2.70 2.80 2.70 104,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.2
19.2
19.29 19.76 19.20 2,430,600 19,000 99,200 -1.6
MBT
9
9
9 9 9 1,000 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 1,200 0 0 0
MCG
2.6
2.6
2.40 2.70 2.40 113,300 0 0 0
MCH
138.9
138.9
137.95 141.60 137.56 303,600 12,600 4,900 1.1
MCM
24.6
24.6
24.71 24.71 24.37 10,600 0 0 0
MCO
5.3
5.3
5.40 5.40 5.30 4,100 0 0 0
MCP
27.5
27.5
27.55 27.55 27.30 11,900 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.6
9.6
9.61 9.61 9.61 100 0 0 0
MDF
4.9
4.9
4.90 4.90 4.90 400 0 0 0
MDG
37.8
37.8
37.94 37.94 35.48 11,400 0 0 0
MEC
2.8
2.8
2.80 2.80 2.80 2,300 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
5.7
5.7
5.68 5.68 5.68 2,900 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35.5
35.5
35.50 36.10 34 17,800 0 0 0
MGC
12.3
12.3
12.26 12.26 12.26 800 0 0 0
MGG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
MGR
4.9
4.9
4.90 4.90 4.90 0 0 0 0
MH3
27.9
27.9
27.90 27.90 27.90 0 0 0 0
MHC
9.2
9.2
9.24 9.30 8.87 26,800 0 0 0
MIC
12.5
12.5
11.90 12.60 11.90 5,100 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.7
16.7
16.81 16.86 16.58 402,300 4,300 33,500 -0.5
MKP
29.4
29.4
29.43 29.43 29.43 500 0 0 0
MKV
22.9
22.9
21.30 22.90 21.30 200 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.4
20.4
20.40 20.40 20.40 1,800 0 0 0
MML
32.5
32.5
32.10 32.80 32 40,300 0 0 0
MNB
24.1
24.1
24.11 24.11 24.11 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16.2
16.2
16.20 16.20 16 16,000 0 0 0
MPT
0.7
0.7
0.50 0.70 0.50 45,400 0 0 0
MPY
14.2
14.2
14.20 14.20 14.20 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
19.5
19.5
19.50 19.50 19.50 100 0 0 0
MRF
26
26
26.40 26.40 26 200 0 0 0
MSB
10.5
10.5
10.58 10.63 10.50 8,991,300 299,100 143,000 2.0
MSH
36.1
36.1
36.56 36.80 36.12 179,600 36,100 0 1.4
MSN
79.5
79.5
78.30 82.50 78.30 13,601,600 2,423,300 1,176,900 98.9
MSR
45.8
45.8
46.52 47.50 45.73 1,655,200 0 0 0
MST
8.3
8.3
8.40 8.40 8.20 1,691,800 0 21,500 -0.2
MTA
13.1
13.1
13.16 13.16 12.87 5,100 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.6
6.6
6.63 6.63 6.63 0 0 0 0
MTH
25.6
25.6
25.60 25.60 25.60 0 0 0 0
MTL
5.7
5.7
5.70 5.70 5.70 32,100 0 0 0
MTP
13.0
13.0
12.81 13.46 12.81 14,900 0 0 0
MTS
9.8
9.8
9.75 9.75 9.75 0 0 0 0
MTV
14
14
14 14 14 100 0 0 0
MVB
16.6
16.6
16.60 16.60 16.60 100 0 0 0
MVC
13.3
13.3
13.23 13.42 13.14 57,300 0 0 0
MVN
54.3
54.3
52.20 54.90 52.20 8,600 0 0 0
MWG
84.4
84.4
80.26 84.44 80.17 15,089,000 2,638,500 352,400 194.9
MZG
11.8
11.8
11.91 11.91 11.64 310,900 0 0 0
NAB
13.5
13.5
13.45 13.60 13.40 1,472,600 47,600 4,200 0.6
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
49.9
49.9
49.75 50.20 49.35 522,200 58,200 24,100 1.7
NAG
7.8
7.8
7.75 7.94 7.75 74,700 0 0 0
NAP
10.4
10.4
10.38 10.38 10.38 0 0 0 0
NAS
31.5
31.5
32 32 31.50 5,300 0 0 0
NAU
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NAV
14.3
14.3
14.34 14.34 14.34 100 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18
18
17.85 18 17.80 12,200 0 0 0
NBC
9.3
9.3
9.25 9.34 9.16 52,500 0 0 0
NBE
10.1
10.1
10.20 10.30 10.10 3,400 0 0 0
NBP
7.6
7.6
7.60 7.60 7.50 900 0 0 0
NBT
15.5
15.5
15.54 15.54 15.54 0 0 0 0
NBW
32.4
32.4
32.37 32.37 32.37 0 0 0 0
NCG
11.2
11.2
11.40 11.40 11.20 300 0 0 0
NCS
35.0
35.0
35.01 35.01 35.01 500 0 0 0
NCT
83.2
83.2
83.52 83.52 83.16 5,300 600 1,500 -0.1
ND2
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NDC
147.2
147.2
147.19 147.19 147.19 3,000 0 0 0
NDN
9.8
9.8
9.51 9.78 9.51 514,900 7,400 0 0.1
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
4.9
4.9
4.90 5 4.80 7,300 0 0 0
NDW
13.9
13.9
13.94 13.94 13.94 0 0 0 0
NDX
5.9
5.9
5.92 5.92 5.92 0 0 0 0
NED
6.9
6.9
6.90 6.90 6.90 400 0 0 0
NET
61.3
61.3
60.13 61.30 60.13 200 0 0 0
NFC
58.4
58.4
58.37 58.37 58.37 100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
12.2
12.2
12.50 12.50 12.23 68,100 2,400 0 0.0
NHC
20.9
20.9
20.96 20.96 20.86 200 200 100 0.0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
10.2
10.2
10.10 10.40 10.10 45,800 0 0 0
NHT
11.6
11.6
11.63 11.63 11.38 91,100 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.2
13.2
13.24 13.24 13.15 1,000 0 0 0
NKG
13.4
13.4
13.45 13.50 13.32 3,883,000 56,900 780,900 -10.7
NLG
28.0
28.0
28.26 28.40 27.91 1,290,500 116,200 113,000 0.1
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
47.7
47.7
46.06 47.67 45.72 71,700 0 0 0
NNT
55.9
55.9
55.87 55.87 55.87 0 0 0 0
NO1
5.5
5.5
5.52 5.52 5.40 60,300 0 0 0
NOS
0.8
0.8
0.90 0.90 0.70 14,500 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
13.0
13.0
12.96 12.96 12.96 0 0 0 0
NRC
6.5
6.5
6.20 6.70 6.20 2,851,700 160,700 22,400 0.9
NSC
73.5
73.5
73.52 73.71 73.52 400 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.6
5.6
5.50 5.80 5.50 459,800 0 1,300 0.0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.1
11.1
11.11 11.11 11.11 0 0 0 0
NT2
26
26
26.50 26.50 25.95 514,700 0 0 0
NTC
142.8
142.8
143 143 141.40 3,800 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
54.9
54.9
53.98 54.93 53.98 600 100 0 0.0
NTL
15.9
15.9
16.05 16.10 15.85 227,300 0 0 0
NTP
48.7
48.7
48.11 49.09 47.87 155,900 39,500 4,300 2.1
NTT
9.8
9.8
9.80 9.80 9.80 400 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 100 0 0 0
NUE
9.6
9.6
9.58 9.58 9.58 0 0 0 0
NVB
10.9
10.9
11 11.10 10.90 188,000 0 0 0
NVL
15.7
15.7
15.70 16.11 15.56 16,760,800 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
8
8
7.44 8 7.44 5,100 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.1
4.1
3.80 4.10 3.80 900 0 0 0
OCB
10.2
10.2
10 10.22 9.96 2,993,900 0 0 0
OCH
5.6
5.6
5.50 5.60 5.50 2,400 0 0 0
ODE
45.9
45.9
45.80 46 45.80 17,500 0 0 0
OGC
3.0
3.0
2.95 2.97 2.94 90,900 0 0 0
OIL
14.6
14.6
14.44 14.73 14.34 2,672,300 0 0 0
ONE
10
10
10.50 10.50 9.90 17,200 0 0 0
ONW
5
5
5 5 5 0 0 0 0
OPC
18.8
18.8
18.82 18.82 18.77 2,900 0 0 0
ORS
13.5
13.5
13.65 13.70 13.45 1,186,400 0 0 0
PAC
21.4
21.4
21.41 21.82 21.36 529,600 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
26.7
26.7
26.38 27.42 26.17 1,317,500 0 0 0
PAP
26
26
24.50 26 24.50 1,400 0 0 0
PAS
2.8
2.8
2.80 2.80 2.80 16,700 0 0 0
PAT
69.7
69.7
69.69 69.69 69.21 7,000 0 0 0
PBC
5.8
5.8
5.80 5.80 5.80 700 0 0 0
PBP
12.4
12.4
11.43 12.44 11.43 4,900 0 0 0
PBT
12.6
12.6
12.63 12.63 12.63 100 0 0 0
PC1
26.7
26.7
27.20 27.20 26.65 3,106,600 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
18.6
18.6
18.49 18.59 18.49 1,200 0 0 0
PCF
4
4
4 4 4 4,000 0 0 0
PCG
2.7
2.7
2.60 2.70 2.60 2,400 0 0 0
PCH
19.5
19.5
19.53 19.63 19.44 96,100 0 0 0
PCM
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PCT
10.7
10.7
10 10.70 10 500 0 0 0
PDB
20.5
20.5
19.55 20.66 19.55 71,900 400 0 0.0
PDC
5.3
5.3
4.60 5.30 4.60 200 0 0 0
PDN
106.0
106.0
105.53 106.02 105.53 1,000 0 0 0
PDR
16.2
16.2
16.50 16.50 16.15 6,965,800 0 0 0
PDV
9.5
9.5
9.34 9.51 9.34 42,800 0 0 0
PEG
4.5
4.5
4.60 4.60 4.50 1,100 0 0 0
PEN
11
11
11 11 11 0 0 0 0
PEQ
47.8
47.8
47.82 47.82 47.82 0 0 0 0
PET
45.7
45.7
44.38 46.95 44.38 456,800 0 0 0
PFL
2.1
2.1
2.20 2.20 2.10 64,800 0 0 0
PGB
11.0
11.0
10.98 10.98 10.79 34,300 0 0 0
PGC
12.7
12.7
12.65 12.78 12.60 36,000 0 0 0
PGD
22.6
22.6
22.56 22.56 22.46 6,000 0 0 0
PGI
18.4
18.4
18.37 18.37 18.37 0 0 0 0
PGN
7.7
7.7
7.70 8.20 7.70 54,000 0 6,600 -0.1
PGS
49.7
49.7
49.71 49.71 49.71 0 0 0 0
PGT
6.3
6.3
6.30 6.30 6.30 200 0 0 0
PGV
21.0
21.0
21.26 21.26 20.77 7,000 0 0 0
PHC
4.4
4.4
4.40 4.45 4.36 50,700 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
34.9
34.9
35.18 35.38 34.79 59,100 0 0 0
PHR
33.6
33.6
33.75 34.13 33.21 222,400 0 0 0
PHS
9.3
9.3
9.34 9.34 9.34 0 0 0 0
PIA
23.2
23.2
23.25 23.25 23.25 0 0 0 0
PIC
15.8
15.8
15.24 15.79 14.68 2,100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PIT
7.8
7.8
7.75 7.75 7.75 100 0 0 0
PIV
7.4
7.4
7.20 7.70 7.10 631,500 0 0 0
PJC
26.4
26.4
26.41 26.41 26.41 0 0 0 0
PJS
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PJT
8
8
8 8 8 1,500 0 0 0
PLA
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PLC
23.3
23.3
23.20 23.70 23.20 288,000 3,300 6,200 -0.1
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 100 0 0 0
PLP
4.5
4.5
4.59 4.66 4.52 46,100 0 0 0
PLX
38.6
38.6
38.04 39.05 37.60 2,901,300 0 0 0
PMB
10.6
10.6
9.99 10.72 9.99 68,200 0 0 0
PMC
135.9
135.9
135.86 135.86 135.86 0 0 0 0
PMG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PMJ
15
15
15 15 15 0 0 0 0
PMP
12.6
12.6
12.63 12.63 12.63 0 0 0 0
PMS
37.0
37.0
38.09 38.09 34.28 5,100 0 0 0
PMT
6.4
6.4
6.43 6.43 6.43 0 0 0 0
PMW
34.3
34.3
34.30 34.30 34.30 0 0 0 0
PNC
23.8
23.8
23.80 23.80 23.80 0 0 0 0
PND
5.7
5.7
6.60 6.60 5.70 2,000 0 0 0
PNG
22.4
22.4
22.43 22.43 22.43 0 0 0 0
PNJ
74
74
72.60 75 72.20 1,411,900 0 0 0
PNP
18.6
18.6
18.62 18.62 18.62 0 0 0 0
PNT
8
8
8 8 8 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
4.2
4.2
4 4.30 3.90 3,611,700 0 0 0
POS
15.4
15.4
15.40 15.40 15.30 47,000 0 0 0
POT
19.6
19.6
19.60 19.60 19.60 0 0 0 0
POV
7.6
7.6
7.30 7.59 7.30 18,400 0 0 0
POW
13.3
13.3
13.40 13.40 13.20 6,797,200 0 0 0
PPC
10.2
10.2
10.25 10.25 10.15 162,400 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
25.2
25.2
25.16 25.26 25.07 9,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.5
18.5
18.50 18.50 18.50 100 0 0 0
PPS
9.9
9.9
9.85 9.85 9.85 100 0 0 0
PPT
15.7
15.7
15.60 15.70 15.50 156,700 0 0 0
PPY
5.9
5.9
5.86 5.86 5.86 200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15
15
12.80 15 12.60 35,100 0 0 0
PRE
22.3
22.3
22.54 22.54 22.24 6,100 0 3,400 -0.1
PRO
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PRT
10
10
10 10 10 2,700 0 0 0
PSB
5.9
5.9
5.70 5.90 5.70 27,200 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
14.2
14.2
14.38 14.38 13.46 112,000 0 0 0
PSE
10.3
10.3
10.16 10.25 10.07 7,000 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.8
7.8
7.80 7.90 7.70 281,300 0 0 0
PSL
9.9
9.9
9.60 9.90 9.60 800 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
19.2
19.2
19.20 19.20 19.20 0 0 0 0
PSW
7.7
7.7
7.41 7.69 7.41 43,100 100 300 0.0
PTB
38.1
38.1
38.22 38.33 37.87 184,600 0 0 0
PTC
7.8
7.8
7.60 7.90 7.60 68,500 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
29.4
29.4
27.20 29.40 27.10 1,200 0 0 0
PTL
2.7
2.7
2.67 2.88 2.67 86,900 0 0 0
PTM
9
9
9 9 9 1,200 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
8.52 8.61 8.52 1,400 0 0 0
PTT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PTV
5.9
5.9
5.70 5.90 5.50 24,900 0 0 0
PTX
23
23
23 23 23 1,000 0 0 0
PV2
2.1
2.1
2.10 2.20 2.10 186,500 0 0 0
PVB
28.6
28.6
28.40 28.60 28 75,900 5,800 0 0.2
PVC
16.8
16.8
16.60 17 16.60 873,700 0 0 0
PVD
20.0
20.0
19.77 20.04 19.68 2,332,500 0 0 0
PVE
3
3
3.50 3.60 3 265,300 0 0 0
PVG
6.5
6.5
6.50 6.70 6.40 171,100 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 6,800 0 0 0
PVI
68.6
68.6
68.70 69.14 67.82 45,400 8,100 1,600 0.5
PVL
3.3
3.3
3.50 3.70 3.30 25,900 0 0 0
PVM
19
19
19 19 19 500 0 0 0
PVO
7.0
7.0
7.00 7.00 6.90 10,400 0 0 0
PVP
14.6
14.6
13.71 14.61 13.66 1,362,600 0 0 0
PVR
1
1
1 1 0.90 9,600 0 0 0
PVS
32.3
32.3
32.33 32.92 31.75 3,025,600 428,700 287,200 5.5
PVT
19.8
19.8
19.41 20 19.32 4,431,400 0 0 0
PVV
2.1
2.1
2.30 2.30 2.10 11,000 0 0 0
PVX
1.8
1.8
1.80 1.90 1.80 1,375,300 0 0 0
PVY
2.1
2.1
2.20 2.20 2.10 25,100 0 0 0
PWA
6.6
6.6
6.80 6.80 6.20 5,100 0 0 0
PWS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PXA
0.9
0.9
0.90 0.90 0.90 10,200 0 0 0
PXI
0.9
0.9
0.90 1 0.90 77,900 0 0 0
PXL
13.3
13.3
13.20 13.50 13.10 45,700 0 0 0
PXM
0.5
0.5
0.50 0.60 0.50 123,800 0 0 0
PXS
2.9
2.9
3 3 2.70 78,400 0 0 0
PXT
1.5
1.5
1.60 1.60 1.50 32,900 0 0 0
QBS
0.6
0.6
0.60 0.60 0.50 148,800 0 0 0
QCC
18.8
18.8
25.27 25.27 18.81 500 0 0 0
QCG
14.1
14.1
14.10 14.25 13.85 314,900 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
34.2
34.2
34.15 34.15 34.15 0 0 0 0
QNC
5.4
5.4
5.50 5.50 5.40 400 0 0 0
QNP
31.1
31.1
31.06 31.06 31.06 100 0 0 0
QNS
44.3
44.3
44.72 44.92 44.23 80,600 0 0 0
QNT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
QNU
9.6
9.6
9.57 9.57 9.57 0 0 0 0
QNW
14.8
14.8
14.79 14.79 14.79 0 0 0 0
QPH
34
34
34 34 34 100 0 0 0
QSP
23.0
23.0
23.02 23.02 23.02 0 0 0 0
QST
37.8
37.8
37.79 37.79 37.79 0 0 0 0
QTC
29.1
29.1
29.14 29.14 29.14 0 0 0 0
QTP
12.9
12.9
13 13 12.80 275,600 0 0 0
RAL
83.8
83.8
84.29 84.29 82.03 3,700 0 0 0
RAT
16.4
16.4
16.43 16.43 16.43 0 0 0 0
RBC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
RCC
20.8
20.8
20.80 20.80 20.80 0 0 0 0
RCL
11.1
11.1
11.08 11.08 11.08 1,000 0 0 0
REE
56
56
56.35 56.35 55.65 569,400 0 0 0
RGG
38.7
38.7
38.70 38.70 38.70 0 0 0 0
RIC
10.1
10.1
10.10 10.10 10.10 100 0 0 0
RTB
26.8
26.8
27.00 27.00 26.82 4,800 0 0 0
RYG
10.0
10.0
9.95 10.04 9.67 113,400 0 0 0
S12
1.8
1.8
1.80 1.80 1.80 1,000 0 0 0
S4A
33.4
33.4
33.44 33.44 33.44 0 0 0 0
S55
64.5
64.5
64.50 64.50 64.50 0 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.1
9.1
9.10 9.20 9 45,600 0 0 0
SAB
42.6
42.6
43.04 43.46 42.38 676,000 0 0 0
SAC
11.4
11.4
11.47 11.47 11.38 700 0 0 0
SAF
52.5
52.5
52.52 52.52 52.52 100 100 0 0.0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.4
6.4
6.55 6.55 6.44 19,800 0 0 0
SAS
33.1
33.1
32.51 33.49 32.51 32,900 0 0 0
SAV
13.7
13.7
13.05 13.76 13.05 10,800 0 0 0
SB1
6.7
6.7
6.71 6.71 6.71 500 0 0 0
SBA
26.4
26.4
26.51 26.51 26.42 5,000 0 0 0
SBB
15.3
15.3
15.34 15.34 15.34 1,700 0 0 0
SBD
7.0
7.0
6.84 7.03 6.84 5,100 0 0 0
SBG
9.9
9.9
10.04 10.04 9.75 248,900 0 0 0
SBH
42.5
42.5
42.50 42.50 42.50 100 0 0 0
SBL
5.6
5.6
5.80 5.80 5.60 200 0 0 0
SBM
32.5
32.5
32.47 32.47 32.47 1,800 0 0 0
SBR
8.1
8.1
8.13 8.13 8.13 0 0 0 0
SBS
5.2
5.2
5.20 5.30 5.10 454,500 0 0 0
SBT
20.7
20.7
20.65 20.65 20.45 439,700 0 0 0
SBV
7
7
7 7 7 100 0 0 0
SC5
15.7
15.7
15 15.65 14.70 1,500 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCD
12
12
12 12 12 1,500 0 0 0
SCG
67.1
67.1
66.80 67.30 66.80 17,700 0 0 0
SCI
9.8
9.8
9.80 10 9.70 28,200 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 300 0 0 0
SCL
18.6
18.6
18.38 18.80 18.29 61,900 0 0 0
SCO
4.7
4.7
4.70 4.70 4.70 100 0 0 0
SCR
6.2
6.2
6.29 6.31 6.20 1,347,700 0 0 0
SCS
51.1
51.1
51.22 51.41 50.75 143,700 0 0 0
SD2
6.5
6.5
6.40 6.50 6.40 22,100 0 0 0
SD3
8.2
8.2
7.70 8.20 7.70 7,400 0 0 0
SD4
1.8
1.8
1.80 1.80 1.80 5,100 0 0 0
SD5
6.8
6.8
6.80 6.80 6.80 5,700 0 0 0
SD6
2.2
2.2
1.90 2.20 1.90 73,900 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
10.9
10.9
10.90 10.90 10.90 18,300 0 1,000 0.0
SDA
1.7
1.7
1.70 1.80 1.70 196,400 0 0 0
SDC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SDD
1.3
1.3
1.20 1.40 1.20 141,300 0 0 0
SDG
10
10
10 10 10 100 0 0 0
SDK
10.4
10.4
10.43 10.43 10.43 100 0 0 0
SDN
19.9
19.9
19.85 19.85 19.85 0 0 0 0
SDP
0.8
0.8
0.70 0.80 0.70 2,900 0 0 0
SDU
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SDV
29.7
29.7
30.18 30.18 29.71 200 0 0 0
SDY
1
1
1 1 1 0 0 0 0
SEA
46.8
46.8
46.76 46.76 46.76 0 0 0 0
SEB
46.5
46.5
46.47 46.47 46.47 100 0 0 0
SED
16.7
16.7
16.72 16.72 16.54 3,500 0 0 0
SEP
16.5
16.5
16.54 16.54 16.54 0 0 0 0
SFC
17.8
17.8
17.45 17.75 17.45 900 0 0 0
SFG
10.1
10.1
10.49 10.49 10.11 2,000 0 0 0
SFI
27.2
27.2
27.15 27.15 27.15 100 0 0 0
SFN
19.8
19.8
21.79 21.79 19.75 300 0 0 0
SGB
12.4
12.4
12.60 12.60 12.20 2,100 0 0 0
SGC
93.1
93.1
84.71 93.14 84.71 4,700 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
20.8
20.8
20.82 20.82 20.82 0 0 0 0
SGI
9.9
9.9
9.88 9.88 9.88 0 0 0 0
SGN
50.6
50.6
50.20 52 50.20 6,100 0 0 0
SGP
25.2
25.2
25.80 25.90 24.90 77,600 0 0 0
SGR
13.1
13.1
13.08 13.25 12.96 141,100 0 0 0
SGS
12.8
12.8
12.84 12.84 12.84 0 0 0 0
SGT
15.4
15.4
15.40 15.40 15.40 800 0 0 0
SHA
4.0
4.0
4.04 4.04 4.04 100 0 0 0
SHB
15.3
15.3
15.40 15.50 15.25 65,583,800 0 0 0
SHC
10.5
10.5
10.48 10.48 10.48 0 0 0 0
SHE
6.8
6.8
6.90 6.90 6.70 800 0 0 0
SHI
14.4
14.4
14.30 14.40 14.30 383,900 0 0 0
SHN
3.8
3.8
3.70 3.80 3.70 8,200 0 0 0
SHP
32.4
32.4
32.21 32.45 32.07 3,500 0 0 0
SHS
17.4
17.4
17.86 18.15 17.38 12,131,200 350,000 591,200 -4.5
SID
15.1
15.1
14.50 15.10 14.50 700 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SIP
61.9
61.9
61.50 62.50 61.10 211,100 0 0 0
SIV
38.5
38.5
38.51 38.51 38.51 200 0 0 0
SJ1
11.1
11.1
11.08 11.08 11.08 0 0 0 0
SJD
14
14
14 14 13.90 47,900 0 0 0
SJE
15.6
15.6
15.70 15.70 15.10 80,900 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20.2
20.2
20.20 20.20 20.20 100 0 0 0
SJM
6.8
6.8
6.80 6.80 6.80 200 0 0 0
SJS
53
53
53.10 53.50 52.80 18,100 0 0 0
SKG
8.8
8.8
8.73 8.79 8.54 153,700 0 0 0
SKH
22.7
22.7
22.67 22.67 22.67 2,100 0 0 0
SKN
9.1
9.1
9.07 9.07 9.07 0 0 0 0
SKV
25.8
25.8
25.81 25.81 25.81 0 0 0 0
SLD
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SLS
160.3
160.3
160.20 161 160.20 900 0 0 0
SMA
9.6
9.6
9.60 9.63 9.60 1,500 0 0 0
SMB
39.5
39.5
38.88 39.46 38.88 8,800 0 0 0
SMC
13.3
13.3
13.50 13.55 13.25 293,300 0 0 0
SMN
9.1
9.1
9.09 9.09 9.09 500 0 0 0
SMT
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
29.2
29.2
28.88 29.16 28.50 1,600 0 0 0
SP2
20
20
21.50 21.50 19.80 2,700 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
11.3
11.3
11.30 11.30 11.30 400 0 0 0
SPD
7.9
7.9
7.94 7.94 7.94 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
8.5
8.5
8.44 8.46 8.44 300 0 0 0
SPV
17.6
17.6
17.60 17.60 17.60 0 0 0 0
SRA
2
2
2 2.10 1.90 187,100 0 0 0
SRB
1.7
1.7
1.80 1.80 1.70 37,400 0 0 0
SRC
39.3
39.3
39.33 39.33 39.33 100 0 0 0
SRF
6.6
6.6
6.75 6.95 6.36 54,600 0 0 0
SSB
14.0
14.0
13.82 13.98 13.73 2,120,100 0 0 0
SSC
28.0
28.0
28.03 28.03 28.03 0 0 0 0
SSG
8
8
7.90 8.10 7.90 1,900 0 0 0
SSH
79.2
79.2
75.21 79.17 75.21 400 0 0 0
SSI
22.8
22.8
23.06 23.30 22.82 18,591,300 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.3
3.3
3.26 3.32 3.25 50,600 0 0 0
STB
64
64
64 65.20 63.90 3,714,500 0 0 0
STC
14.8
14.8
14.80 14.80 14.80 100 0 0 0
STD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
STG
35.7
35.7
35.70 35.70 35.70 300 0 0 0
STH
20.4
20.4
21.10 21.70 20.40 161,000 0 0 0
STK
12.9
12.9
12.73 13.09 12.73 14,200 0 0 0
STP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
0.9
0.9
0.90 0.90 0.90 900 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
17.0
17.0
17.01 17.01 17.01 1,600 0 0 0
SVD
3.4
3.4
3.22 3.39 3.22 30,100 0 0 0
SVG
6.4
6.4
5.50 6.40 5.50 300 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.1
2.1
2.10 2.10 2 104,300 0 0 0
SVT
10.2
10.2
10.26 10.26 10.21 5,200 0 0 0
SWC
25.4
25.4
26 26 25.30 1,300 0 0 0
SZB
37.6
37.6
37.75 37.75 37.57 4,300 0 0 0
SZC
27.6
27.6
27.94 28.41 27.56 896,800 0 0 0
SZE
7.3
7.3
7.32 7.42 7.32 7,100 0 0 0
SZG
34.4
34.4
34.43 34.43 34.43 0 0 0 0
SZL
27.7
27.7
27.39 27.84 27.39 72,100 0 0 0
TA6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TA9
10.3
10.3
10.17 10.35 10.08 18,000 0 0 0
TAB
27.5
27.5
27.50 27.50 27.50 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
39.7
39.7
39.55 40.17 39.55 45,800 0 0 0
TAR
3.3
3.3
3.40 3.40 3.30 141,000 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
32.9
32.9
33.00 33.00 32.81 1,200 0 0 0
TBD
111.4
111.4
111.37 111.37 111.37 0 0 0 0
TBR
7.3
7.3
6.30 7.30 6.30 300 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
31.6
31.6
31.49 31.78 31.34 12,197,000 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.5
15.5
16.09 16.09 15.55 8,089,300 0 0 0
TCI
10.4
10.4
10.20 10.40 10 155,400 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
31.2
31.2
31.20 31.29 31.15 55,600 0 0 0
TCM
22.0
22.0
22.03 22.26 21.75 910,200 0 0 0
TCO
13.7
13.7
13.70 13.85 13.35 260,600 0 0 0
TCR
2.7
2.7
2.66 2.70 2.55 2,600 0 0 0
TCT
19.6
19.6
19.55 19.70 19.55 1,600 0 0 0
TCW
29.2
29.2
29.24 29.24 29.24 1,000 0 0 0
TCX
51.6
51.6
51.40 52 50.90 610,500 0 0 0
TD6
7.7
7.7
7.60 7.70 7.50 51,800 0 0 0
TDB
39.2
39.2
39.24 39.24 39.24 500 0 0 0
TDC
10.1
10.1
10.15 10.15 10.06 29,400 0 0 0
TDF
9
9
9 9 9 1,000 0 0 0
TDG
2.7
2.7
2.62 2.74 2.58 293,200 0 0 0
TDH
3.7
3.7
3.74 3.75 3.71 30,200 0 0 0
TDM
55.4
55.4
55.40 55.40 55.40 100 0 0 0
TDP
26.9
26.9
26.64 26.91 26.64 194,700 0 0 0
TDS
8.2
8.2
8.20 8.20 8.20 1,400 0 0 0
TDT
7.2
7.2
6.97 7.15 6.88 36,000 0 0 0
TDW
46.0
46.0
45.96 45.96 45.96 800 0 0 0
TED
67.6
67.6
67.61 67.61 67.61 100 0 0 0
TEG
5.9
5.9
5.90 5.91 5.88 45,500 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 500 0 0 0
TFC
48.4
48.4
47.06 48.39 47.06 86,300 0 0 0
TGP
6
6
6 6 6 0 0 0 0
TH1
4.6
4.6
4.60 4.60 4.60 5,800 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
31.3
31.3
31.40 31.40 30.70 8,400 800 100 0.0
THG
38.6
38.6
38.90 38.94 38.47 30,000 0 0 0
THM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 1,000 0 0 0
THT
8.4
8.4
8.47 8.47 8.20 59,600 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
19.9
19.9
19.74 19.93 18.05 11,700 0 0 0
TIE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TIG
6.9
6.9
6.80 6.90 6.70 330,800 100 0 0.0
TIN
168
168
163 168.20 163 11,900 0 0 0
TIP
16.9
16.9
16.95 16.99 16.90 10,200 0 0 0
TIS
5
5
4.90 5 4.90 19,500 0 0 0
TIX
39.8
39.8
39.81 39.81 39.81 2,000 0 0 0
TJC
18.2
18.2
18.30 18.63 17.97 56,600 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.3
12.3
12.34 12.34 12.34 1,800 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.4
8.4
8.31 8.38 8.31 256,500 0 0 0
TLG
49.8
49.8
50.25 50.74 49.47 399,100 0 0 0
TLH
4.8
4.8
4.80 4.89 4.75 187,800 0 0 0
TLP
6.9
6.9
6.80 6.90 6.80 400 0 0 0
TMB
54.3
54.3
53.95 54.33 53.76 1,500 0 0 0
TMC
7.1
7.1
7.08 7.08 7.08 0 0 0 0
TMG
70.6
70.6
70.61 70.61 70.61 0 0 0 0
TMP
50.2
50.2
50.22 50.31 50.22 2,600 0 0 0
TMS
37.4
37.4
37.35 37.35 37.35 0 0 0 0
TMT
14.3
14.3
14.25 14.25 14.20 420,700 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
13.8
13.8
13.82 13.91 13.25 3,700 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.2
10.2
10.20 10.20 10.20 100 0 0 0
TNC
30.5
30.5
30.47 30.47 30.47 100 0 0 0
TNG
21.1
21.1
21.12 21.12 20.84 667,300 0 16,500 -0.4
TNH
10.3
10.3
10.60 10.60 10.25 66,000 0 0 0
TNI
5.1
5.1
4.88 5.07 4.88 88,100 0 0 0
TNP
23.1
23.1
23.11 23.11 23.11 0 0 0 0
TNS
3.6
3.6
3.70 3.70 3.50 6,200 0 0 0
TNT
10.4
10.4
10.35 10.35 9.90 186,600 0 0 0
TNW
11.8
11.8
11.81 11.81 11.81 1,500 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
179.2
179.2
174.37 179.17 174.37 31,300 0 0 0
TOT
13.5
13.5
13.59 13.59 13.50 7,800 7,600 0 0.1
TOW
33.9
33.9
33.88 33.88 33.88 300 0 0 0
TPB
13.6
13.6
13.64 13.77 13.60 6,009,400 0 0 0
TPC
11.1
11.1
11.05 11.05 11.05 0 0 0 0
TPP
10.3
10.3
10.30 10.30 10.30 2,500 0 0 0
TPS
48.5
48.5
48.50 48.50 48.50 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 100 0 0 0
TRA
35.8
35.8
34.57 36.13 34.08 63,200 0 0 0
TRC
17.4
17.4
17.35 17.49 17.30 105,100 0 0 0
TRS
24.9
24.9
24.86 24.86 24.86 100 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
13.3
13.3
13.30 13.40 13 7,900 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 100 0 0 0
TSA
14.9
14.9
14.92 15.01 14.82 105,800 0 0 0
TSB
19.2
19.2
19.40 19.90 19.20 1,400 0 0 0
TSC
2.4
2.4
2.40 2.41 2.37 191,800 0 0 0
TSD
5.4
5.4
5.10 5.40 5.10 1,400 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
35.3
35.3
33.91 35.32 33.91 300 0 0 0
TST
8.7
8.7
9.80 9.80 8.70 13,800 0 0 0
TT6
4.8
4.8
4.86 5.05 4.77 9,000 0 0 0
TTA
11.3
11.3
11.20 11.35 11.15 325,500 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
54.4
54.4
73.43 73.43 54.37 900 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.6
2.6
2.69 2.69 2.64 485,800 0 0 0
TTG
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TTH
2.3
2.3
2.30 2.40 2.30 94,500 0 0 0
TTL
7.6
7.6
8.60 8.60 7.60 300 100 100 0.0
TTN
14.9
14.9
14.83 15.02 14.83 23,600 0 0 0
TTS
10
10
10 10 10 0 0 0 0
TTT
33.3
33.3
33.30 33.30 33.20 300 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
20.2
20.2
20.20 20.20 20.20 0 0 0 0
TV1
30.2
30.2
30.41 30.60 29.95 35,400 0 0 0
TV2
36.1
36.1
36.55 36.75 36 269,600 0 0 0
TV3
16.8
16.8
16.82 16.82 16.82 100 0 0 0
TV4
15.2
15.2
15.30 15.30 15.10 3,100 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TVB
7.7
7.7
7.56 7.68 7.52 26,100 0 0 0
TVC
7.9
7.9
7.70 7.90 7.70 9,500 0 0 0
TVD
9.6
9.6
9.67 9.76 9.58 56,300 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
86.4
86.4
86.41 86.41 86.41 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
8.0
8.0
8.12 8.12 7.93 374,100 0 0 0
TVS
13.0
13.0
12.94 12.99 12.85 34,400 0 0 0
TVT
14.5
14.5
14.54 14.54 14.54 100 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.4
4.4
4.30 4.40 4.20 14,200 0 0 0
TYA
16.5
16.5
16.53 17.25 16.48 5,000 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.2
3.2
3.20 3.20 3 40,000 0 0 0
UDJ
6.4
6.4
6.41 6.41 6.41 20,600 0 0 0
UDL
24.9
24.9
24.89 24.89 24.89 800 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
63.3
63.3
65.40 65.40 63.30 200 0 0 0
ULG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8
8
8 8 8 0 0 0 0
UPC
31.3
31.3
31.30 31.30 31.30 0 0 0 0
UPH
4.2
4.2
4.20 4.20 4.20 0 0 0 0
UPS
30
30
33.40 33.40 30 700 0 0 0
USC
11.7
11.7
11.75 11.75 11.75 0 0 0 0
USD
16.6
16.6
16.57 16.57 16.57 0 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 1,000 0 0 0
V12
10.7
10.7
10.75 10.75 10.75 0 0 0 0
V21
6
6
5.80 6 5.70 4,700 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.5
10.5
10.55 10.60 10.45 625,200 0 0 0
VAF
19.7
19.7
19.67 19.67 19.67 600 0 0 0
VAV
32.0
32.0
32.01 32.01 32.01 0 0 0 0
VBB
12.5
12.5
12.45 12.91 12.36 240,100 0 0 0
VBC
19.9
19.9
19.93 19.93 19.93 17,000 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VBT
4.1
4.1
4.10 4.10 4.10 2,100 0 0 0
VC1
16
16
16 16 16 0 0 0 0
VC2
4.9
4.9
4.90 4.90 4.80 61,300 0 0 0
VC3
24.5
24.5
24.56 24.56 24.19 1,602,000 21,200 5,800 0.4
VC6
19.1
19.1
19.09 19.09 19.09 600 0 0 0
VC7
8.3
8.3
8.20 8.30 8.10 79,600 0 0 0
VC9
5.9
5.9
6.30 6.30 5.90 154,000 0 0 0
VCA
7
7
6.90 7 6.90 200 0 0 0
VCB
59.0
59.0
58.91 59.41 58.91 4,257,800 0 0 0
VCC
9.0
9.0
9.18 9.18 9.00 3,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
292.1
292.1
312 312 292.10 700 0 0 0
VCG
19.8
19.8
19.64 19.86 19.46 4,769,200 0 0 0
VCI
27.3
27.3
27.80 27.90 27.30 5,589,700 0 0 0
VCK
34.4
34.4
34.50 35 33.95 3,521,400 0 0 0
VCM
8.1
8.1
7.80 8.10 7.80 2,200 0 0 0
VCP
24.2
24.2
23.90 24.20 23.80 21,300 0 0 0
VCR
42
42
42 42 42 200 0 0 0
VCS
37.9
37.9
38.02 38.21 37.83 64,100 0 800 0.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
11.90 12 11.90 11,800 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
28
28
27.80 28 27.80 1,600 0 0 0
VDL
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VDN
23.3
23.3
23.27 23.27 23.27 0 0 0 0
VDP
41.7
41.7
41.65 41.65 41.65 0 0 0 0
VDS
15
15
15 15.20 15 632,400 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.2
3.2
3.20 3.20 3.20 7,700 0 0 0
VE3
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4
4
4 4 4 0 0 0 0
VEA
33.4
33.4
33.50 33.60 33.30 244,700 0 0 0
VEC
25.5
25.5
25.70 26 25.50 4,800 0 0 0
VEF
107.1
107.1
111 111 107.10 5,600 0 0 0
VES
27.2
27.2
27.20 27.20 27.20 0 0 0 0
VET
15.6
15.6
15.70 15.70 15.60 1,000 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
47.5
47.5
47.56 47.75 47.51 21,600 0 0 0
VFR
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VFS
13
13
13.10 13.20 13 361,200 0 19,300 -0.3
VGC
43.3
43.3
43.55 44.40 43.27 662,300 0 0 0
VGG
40.1
40.1
40.15 40.24 39.77 1,400 0 0 0
VGI
90.1
90.1
88.98 91.77 88.40 457,100 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
25.8
25.8
25.30 25.80 25.10 20,000 0 0 0
VGR
71.9
71.9
71.91 71.91 71.91 100 0 0 0
VGS
23.7
23.7
23.46 23.65 23.17 397,900 1,200 26,300 -0.6
VGT
12.0
12.0
11.99 11.99 11.80 489,800 0 0 0
VGV
41.6
41.6
41.63 41.63 41.63 400 0 0 0
VHC
61.3
61.3
61.70 61.90 61.10 440,900 0 0 0
VHD
3.2
3.2
3.20 3.20 3.20 200 0 0 0
VHE
3.2
3.2
3.20 3.30 3.10 62,700 0 0 0
VHF
2.0
2.0
1.98 1.98 1.98 0 0 0 0
VHG
1.7
1.7
1.70 1.70 1.60 81,100 0 0 0
VHH
2.3
2.3
2.30 2.30 2.30 100 0 0 0
VHL
11
11
11 11 11 1,000 0 0 0
VHM
65.3
65.3
69.62 70.54 65.24 9,354,800 0 0 0
VIB
15.0
15.0
14.94 15.11 14.81 5,665,400 0 0 0
VIC
187.9
187.9
194.90 200 187.50 6,747,900 0 0 0
VID
4.9
4.9
4.90 4.94 4.90 2,100 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VIF
15.3
15.3
15.32 15.32 15.32 100 0 0 0
VIG
4.7
4.7
4.70 4.70 4.60 23,700 0 0 0
VIM
10.1
10.1
10.08 10.08 10.08 100 0 0 0
VIN
15.1
15.1
15.07 15.07 15.07 0 0 0 0
VIP
10.7
10.7
10.77 10.77 10.63 121,000 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.5
24.5
24.48 24.48 24.48 2,000 0 200 0.0
VIW
31.9
31.9
32.10 34.60 31.80 81,400 0 0 0
VIX
16.7
16.7
17.05 17.14 16.67 30,422,300 0 0 0
VJC
136.8
136.8
137 137 132.46 1,633,500 0 0 0
VKC
0.9
0.9
0.90 1 0.80 34,900 0 0 0
VLA
9.2
9.2
9.18 9.18 9.18 0 0 0 0
VLB
45.3
45.3
45.78 45.98 45.30 12,000 0 0 0
VLC
13.4
13.4
13.40 13.40 13.20 33,500 0 0 0
VLG
7.8
7.8
8.21 8.21 7.83 5,500 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
16.2
16.2
16.50 16.60 16.10 23,700 0 0 0
VLW
46.0
46.0
46.05 46.05 46.05 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.4
4.4
4.10 4.40 4.10 12,600 0 0 0
VMD
15
15
14.80 15 14.80 900 0 0 0
VMG
2.5
2.5
2.30 2.60 2.30 8,700 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
59.6
59.6
59.58 59.58 59.58 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.2
15.2
16.32 16.32 14.78 5,200 0 0 0
VNB
14.7
14.7
14.80 15.10 14.60 12,000 0 0 0
VNC
35.4
35.4
35.40 35.40 35.40 2,100 0 0 0
VND
16.1
16.1
16.13 16.33 16.04 7,095,600 0 0 0
VNE
3.6
3.6
3.82 3.82 3.62 292,800 0 0 0
VNF
13.6
13.6
13.63 13.63 13.63 2,300 0 0 0
VNG
7.1
7.1
7.06 7.06 7.06 0 0 0 0
VNH
1.3
1.3
1.40 1.50 1.20 142,300 0 0 0
VNI
7.5
7.5
7.60 7.60 7.50 3,700 0 0 0
VNL
19.3
19.3
19.30 19.35 19.30 4,000 0 0 0
VNM
59.4
59.4
59.35 60.71 59.35 3,115,500 0 0 0
VNP
18.4
18.4
19.05 19.72 18.38 34,800 0 0 0
VNR
18.6
18.6
18.74 18.74 18.56 30,500 200 0 0.0
VNS
8.0
8.0
8.04 8.04 7.94 21,300 0 0 0
VNT
24.5
24.5
27.10 27.10 24.50 9,900 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
320
320
325 325 318.10 700 0 0 0
VOS
12.1
12.1
11.98 12.16 11.93 1,314,500 0 0 0
VPA
1.9
1.9
1.50 1.90 1.50 1,200 0 0 0
VPB
27.1
27.1
26.62 27.29 26.48 25,668,400 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
21.6
21.6
21.90 21.90 21.63 2,400 0 0 0
VPG
3.6
3.6
3.62 3.63 3.60 217,700 0 0 0
VPH
3.2
3.2
3.16 3.24 3.14 67,600 0 0 0
VPI
55.9
55.9
53.36 56 53.18 5,037,500 0 0 0
VPL
82.8
82.8
86.10 86.80 81.80 1,035,800 0 0 0
VPR
7.2
7.2
7.17 7.17 7.17 100 0 0 0
VPS
8.5
8.5
8.64 8.64 8.47 10,000 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
28.8
28.8
28.80 29.15 28.70 833,900 0 0 0
VQC
15.7
15.7
15.68 15.68 15.68 0 0 0 0
VRC
12.8
12.8
12.20 12.80 12.20 500 0 0 0
VRE
27.6
27.6
28.20 28.97 27.57 7,239,000 0 0 0
VRG
16.2
16.2
16.14 16.33 15.95 9,300 0 0 0
VSA
18.7
18.7
18.07 18.74 18.07 200 0 0 0
VSC
23.5
23.5
23.95 23.95 23.40 4,773,900 0 0 0
VSE
7.8
7.8
7.78 7.88 7.78 4,500 0 0 0
VSF
26.3
26.3
26.50 26.80 26.30 17,400 0 0 0
VSG
1.8
1.8
1.40 1.80 1.40 300 0 0 0
VSH
41.3
41.3
41.03 41.26 41.03 2,800 0 0 0
VSI
28
28
28 28 28 1,000 0 0 0
VSM
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VSN
14.7
14.7
14.76 15.26 14.57 5,600 0 0 0
VST
3
3
3.10 3.10 3 16,300 0 0 0
VTA
1.5
1.5
1.60 1.60 1.50 16,100 0 0 0
VTB
13.4
13.4
13.78 13.78 13.37 1,200 0 0 0
VTC
9.7
9.7
9.65 9.73 9.40 4,200 0 0 0
VTD
6.1
6.1
6 6.10 6 15,400 0 0 0
VTE
7.3
7.3
7.27 7.27 7.27 0 0 0 0
VTG
3.4
3.4
3.40 3.40 3.40 200 0 0 0
VTH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
38.1
38.1
37.62 38.44 37.39 2,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.65 10.78 10.60 136,200 0 0 0
VTP
60.5
60.5
59.90 61.61 59.90 258,100 0 0 0
VTQ
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTR
10.5
10.5
10.60 10.70 10.50 29,400 0 0 0
VTV
14.8
14.8
14.80 14.80 14.70 30,100 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
19.9
19.9
20.10 20.10 19.90 849,200 0 11,700 -0.2
VUA
15.5
15.5
15.50 15.50 15.50 200 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
75.6
75.6
79.19 79.25 75.56 122,900 0 0 0
VW3
9.4
9.4
9.50 9.50 9.30 3,900 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
54.9
54.9
53.15 54.95 53.15 4,700 0 0 0
WSS
6.3
6.3
6.10 6.30 6.10 7,800 0 0 0
WTC
9.0
9.0
9.02 9.02 9.02 0 0 0 0
X20
11.0
11.0
10.98 10.98 10.98 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
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
13.1
13.1
13.13 13.13 13.13 0 0 0 0
XLV
13.5
13.5
13.52 13.52 13.52 0 0 0 0
XMC
9
9
9 9 9 400 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
14.8
14.8
14.83 14.83 14.83 0 0 0 0
XPH
15
15
15 15 15 0 0 0 0
YBC
7.9
7.9
7.90 7.90 7.90 600 0 0 0
YBM
10.2
10.2
10.15 10.15 10.15 0 0 0 0
YEG
9.6
9.6
9.63 9.67 9.53 549,200 0 0 0
YTC
20.5
20.5
20.52 20.52 20.52 0 0 0 0
260
260
256.58 261.80 256.50 58,023,331 1,180,851 3,392,824 -43.9
129.0
129.0
128.40 128.95 127.79 41,539,010 386,610 830,552 -15.0
1,988.1
1,988.1
1,992.29 2,008.98 1,984.13 288,038,100 31,781,728 30,681,532 503.3
1,817.2
1,817.2
1,832.33 1,846.19 1,812.21 708,729,100 51,943,629 70,593,531 104.1

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