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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 20/04/2026

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 20/04/2026

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
6.79 6.79 6.75 458,500 64,500 2,600 0.4
AAH
3.2
3.2
3.40 3.40 3.10 1,277,800 0 0 0
AAM
6.2
6.2
6.10 6.17 6.10 400 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.5
8.5
8.60 8.60 8.40 631,600 0 0 0
AAT
2.9
2.9
2.93 2.94 2.92 36,300 0 0 0
AAV
8.5
8.5
8.30 8.60 8.30 865,600 61,500 0 0.5
ABB
13.0
13.0
12.70 13.04 12.61 1,630,200 735,000 0 10.9
ABC
11.4
11.4
11.50 11.60 11.40 7,800 0 0 0
ABI
19.7
19.7
19.70 19.70 19.50 17,900 5,000 1,400 0.1
ABR
12.3
12.3
12.34 12.34 12.34 100 0 0 0
ABS
2.9
2.9
2.92 2.96 2.87 159,400 0 0 0
ABT
60
60
59.70 60 59.70 1,500 0 0 0
ABW
10.5
10.5
10.50 10.50 10.40 120,200 0 9,000 -0.1
ACB
20.6
20.6
20.55 20.68 20.46 8,670,200 2,266,600 3,054,700 -18.8
ACC
12.5
12.5
12.10 12.50 11.95 23,300 0 0 0
ACE
37.0
37.0
36.90 36.99 36.90 1,000 0 0 0
ACG
34
34
34 34 34 14,600 0 0 0
ACL
13.3
13.3
13.15 13.30 13 2,100 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
ACV
45.8
45.8
45.90 46 45.50 490,200 7,800 143,600 -6.2
ADC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
ADG
8.6
8.6
8.88 8.88 8.60 2,100 1,000 0 0.0
ADP
22.7
22.7
23 23 22.70 3,700 0 0 0
ADS
8.3
8.3
8.15 8.33 8.15 205,600 10,800 1,800 0.1
AFX
10.9
10.9
11 11.10 10.70 120,200 0 0 0
AG1
11.6
11.6
11.64 11.64 11.56 2,100 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
11.5
11.5
11.68 11.68 11.55 199,500 400 1,300 0.0
AGM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGP
33.4
33.4
34.29 34.29 33.39 1,500 0 0 0
AGR
14.0
14.0
13.96 14.10 13.92 221,000 3,500 1,500 0.0
AGX
274.2
274.2
274.18 274.18 274.18 10,600 0 0 0
AIC
9.3
9.3
9.30 9.30 9.30 600 0 0 0
AIG
38.8
38.8
38.75 39.53 38.75 16,400 0 0 0
ALC
24.4
24.4
23.70 25 23.70 80,100 0 0 0
ALT
12.1
12.1
12.10 12.10 12.10 100 0 0 0
ALV
7.5
7.5
7.30 8 7.30 13,800 0 0 0
AMC
11.9
11.9
11.75 11.93 11.75 1,200 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
8.64 8.73 8.35 69,000 0 0 0
AMV
1.7
1.7
1.80 1.80 1.70 359,900 0 0 0
ANT
30.4
30.4
30.42 30.42 30.42 1,800 0 0 0
ANV
25.4
25.4
24.95 25.60 24.90 1,550,100 338,600 176,200 4.1
APC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
APF
43.2
43.2
43.62 43.97 43.01 4,300 0 0 0
APG
5.1
5.1
5.16 5.16 5.11 261,300 10,700 100 0.1
APH
5.6
5.6
5.58 5.65 5.52 90,400 0 0 0
API
5.7
5.7
5.70 5.70 5.60 51,600 0 0 0
APL
13.2
13.2
13.23 13.23 13.23 0 0 0 0
APP
4.6
4.6
4.40 4.60 4.20 9,300 0 0 0
APS
6
6
6 6.10 5.90 253,400 0 0 0
APT
2.6
2.6
2.60 2.60 2.60 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
16.9
16.9
16.10 17 16.10 3,200 200 0 0.0
ASM
5.8
5.8
5.75 5.90 5.75 143,300 0 6,700 0.0
ASP
5.7
5.7
5.75 5.87 5.70 168,300 0 0 0
AST
56.7
56.7
56.62 56.70 56.62 200 0 100 0.0
ATA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ATG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
47.7
47.7
47.67 47.67 47.67 100 0 0 0
AVG
9.9
9.9
9.90 10 9.90 30,900 100 0 0.0
BAB
10.5
10.5
10.51 10.51 10.42 4,000 0 0 0
BAF
33.1
33.1
32.73 33.23 32.68 2,540,500 105,100 72,700 1.2
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
11.0
11.0
10.99 10.99 10.89 1,100 0 0 0
BBM
8.2
8.2
8.19 8.19 8.19 0 0 0 0
BBS
10.4
10.4
10.37 10.37 10.37 100 0 0 0
BBT
11.5
11.5
11.60 11.60 11.51 1,600 0 0 0
BCA
19.1
19.1
18.60 19.20 18.50 11,100 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.2
7.2
7.20 7.30 7.10 38,400 0 7,400 -0.1
BCE
8.3
8.3
8.29 8.33 8.17 31,500 1,000 800 0.0
BCF
37.0
37.0
37.02 37.02 37.02 500 0 0 0
BCM
57.3
57.3
55.80 57.60 55.50 1,066,200 453,500 136,500 17.9
BCP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
30.3
30.3
30.33 30.33 30.33 100 100 0 0.0
BDT
9.2
9.2
9.10 9.20 9 47,000 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
59.8
59.8
62.21 64.83 59.41 221,200 7,900 16,400 -0.6
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
23.3
23.3
23.30 23.30 23.30 200 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
21.3
21.3
21.30 21.30 21.30 0 0 0 0
BHI
8
8
8 8 8 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.3
28.3
28.18 28.27 28.18 400 0 200 0.0
BHP
7
7
7 7 7 100 0 0 0
BIC
22.9
22.9
22.39 22.91 22.34 152,800 0 700 0.0
BID
37.5
37.5
37.43 37.70 37.24 5,993,200 956,300 1,981,100 -41.3
BIG
6.7
6.7
6.43 6.95 6.16 604,400 0 1,000 0.0
BIO
12.5
12.5
12.42 12.51 12.42 2,600 0 0 0
BKC
16.7
16.7
16.71 16.71 16.63 6,500 0 0 0
BKG
2.6
2.6
2.51 2.59 2.51 64,300 0 0 0
BLF
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BLI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BLN
5.9
5.9
7.60 7.60 5.90 400 0 0 0
BLT
21.2
21.2
21.16 21.16 21.16 0 0 0 0
BMC
13.5
13.5
13.65 13.65 13.35 8,300 0 0 0
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
15.0
15.0
15.05 15.15 14.96 226,100 0 34,600 -0.5
BMJ
9.7
9.7
9.20 9.80 9.10 2,300 0 1,000 0.0
BMK
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BMP
145.5
145.5
140.09 145.67 139.05 289,400 85,900 28,300 8.8
BMS
14.7
14.7
13.93 14.88 13.84 422,000 800 0 0.0
BMV
4.2
4.2
4.20 4.20 4.20 0 0 0 0
BNA
6.5
6.5
6.30 6.50 6.10 118,600 0 0 0
BNW
14.6
14.6
14.61 14.61 14.61 0 0 0 0
BOT
2
2
2 2 2 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
4.1
4.1
4.10 4.10 4 900 0 0 0
BQP
17.6
17.6
17.60 17.60 17.60 0 0 0 0
BRC
11.1
11.1
11.11 11.11 11.06 200 0 0 0
BRR
18.6
18.6
18.60 18.60 18.60 1,000 0 0 0
BRS
24.6
24.6
25.77 25.77 24.45 5,700 0 0 0
BSA
20.3
20.3
20.40 20.40 20.30 1,900 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
16.7
16.7
16.70 17.40 16.70 1,400 0 0 0
BSI
32.9
32.9
33.41 33.41 32.73 654,400 138,100 25,600 4.1
BSL
11.9
11.9
11.85 11.85 11.76 82,400 0 0 0
BSP
11.2
11.2
11.18 11.18 11.18 0 0 0 0
BSQ
16.6
16.6
16.56 16.56 16.56 0 0 0 0
BSR
25.9
25.9
26.45 26.55 25.71 7,862,400 632,600 2,639,700 -52.9
BT1
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.4
4.4
4.40 4.40 4.40 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
21.0
21.0
21.46 21.46 20.63 9,100 0 0 0
BTN
2.6
2.6
2.60 2.60 2.60 4,800 0 0 0
BTP
7.8
7.8
7.92 7.92 7.79 21,600 0 0 0
BTS
5.2
5.2
5.10 5.20 5 31,500 0 0 0
BTT
41.5
41.5
41.54 41.54 41.54 0 0 0 0
BTU
14.7
14.7
14.68 14.68 14.68 0 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 67.44 100 0 0 0
BVB
12.6
12.6
12.90 12.90 12.60 994,800 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
72.3
72.3
72.90 73.90 71.90 449,000 11,000 140,400 -9.4
BVL
14.3
14.3
13.25 14.75 13.25 13,600 0 0 0
BVN
25.3
25.3
25.30 25.30 25.30 0 0 0 0
BVS
26.6
26.6
26.80 26.90 26.50 98,700 0 0 0
BWA
15.5
15.5
15.50 15.50 15.50 0 0 0 0
BWE
43.0
43.0
42.76 43.15 42.76 237,400 18,000 75,300 -2.5
BWS
33.0
33.0
33.19 33.68 33.00 1,300 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
10.6
10.6
10.52 10.57 10.33 18,100 700 0 0.0
C47
9.8
9.8
10 10 9.30 304,800 0 0 0
C4G
7.3
7.3
7.40 7.40 7.20 373,000 0 0 0
C69
16.1
16.1
16.20 16.20 15.90 441,300 0 27,000 -0.4
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.8
6.8
6.80 6.90 6.80 5,400 0 0 0
CAN
27
27
27 27 27 0 0 0 0
CAP
43.3
43.3
42.70 43.63 42.61 40,700 0 0 0
CAR
15
15
15 15 15 0 0 0 0
CAT
14.9
14.9
14.40 15.18 14.21 23,500 0 0 0
CBI
13.9
13.9
13.90 13.90 13.90 0 0 0 0
CBS
24.6
24.6
25 25 24.60 3,200 0 0 0
CC1
37.1
37.1
35.71 37.14 35.71 500 0 0 0
CCA
10.2
10.2
10.16 10.16 10.16 100 0 0 0
CCC
7.6
7.6
7.75 7.75 7.55 9,600 0 0 0
CCI
18.1
18.1
18.12 18.12 18.12 1,000 0 0 0
CCL
4.5
4.5
4.55 4.55 4.50 27,500 0 0 0
CCM
34.2
34.2
34.20 34.20 34.20 100 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
13.1
13.1
13.33 13.33 13.14 11,700 0 0 0
CCS
9.4
9.4
9.60 9.60 9.40 800 0 0 0
CCT
9
9
9 9 9 0 0 0 0
CCV
62.3
62.3
62.33 62.33 62.33 0 0 0 0
CDC
19.2
19.2
19.60 19.60 18.50 203,900 1,600 4,300 -0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
29.4
29.4
30.05 30.63 27.23 12,100 0 200 0.0
CDO
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDP
13.3
13.3
13.42 13.42 13.13 9,000 0 0 0
CDR
4.5
4.5
4.30 4.50 4.20 2,400 0 0 0
CEN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CEO
16.4
16.4
15.52 16.76 15.52 6,022,800 24,300 56,500 -0.6
CET
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CFM
8.1
8.1
8 8.10 8 200 0 0 0
CFV
18.9
18.9
18.90 18.90 18.90 0 0 0 0
CGV
3
3
3 3 3 1,000 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 200 0 0 0
CHP
26.6
26.6
26.25 26.57 26.25 19,500 0 0 0
CHS
11
11
11 11 11 500 0 0 0
CI5
5.1
5.1
5.10 5.10 5.10 4,300 0 0 0
CIA
10.4
10.4
9.50 10.40 9.40 15,900 0 0 0
CID
8.2
8.2
8.19 8.19 8.19 100 0 0 0
CIG
6.4
6.4
6.17 6.35 6.17 12,100 0 0 0
CII
19
19
19.05 19.40 18.90 10,687,000 80,100 1,381,300 -25.0
CIP
2.8
2.8
2.80 2.80 2.80 0 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
52.6
52.6
52.41 52.57 52.33 11,400 0 0 0
CKD
27.4
27.4
27.48 27.48 27.39 1,500 0 0 0
CKG
8.7
8.7
8.74 8.74 8.66 33,700 0 0 0
CKV
18.1
18.1
18.08 18.08 18.08 0 0 0 0
CLC
53.9
53.9
53.93 53.93 53.93 1,800 1,700 0 0.1
CLH
19.7
19.7
19.69 19.69 19.69 0 0 0 0
CLL
27.4
27.4
27.54 27.54 27.22 6,200 0 0 0
CLM
54.1
54.1
54.05 54.05 54.05 0 0 0 0
CLW
46.3
46.3
46.32 46.32 46.32 0 0 0 0
CLX
14.2
14.2
14.21 14.21 14.12 39,600 0 0 0
CMC
8.7
8.7
8.80 8.80 8.70 1,100 0 0 0
CMD
18.0
18.0
18.22 18.22 18.03 3,800 0 0 0
CMF
420
420
420 420 420 0 0 0 0
CMG
29.0
29.0
29.30 29.30 28.55 246,400 9,500 101,400 -2.6
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
17.9
17.9
21 21 17.90 3,800 0 0 0
CMN
22
22
21.73 22.33 21.73 2,200 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.5
6.5
6.39 6.49 6.39 12,500 0 0 0
CMT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
CMV
8.3
8.3
8.25 8.25 8.25 0 0 0 0
CMW
16.1
16.1
16.10 16.10 16.10 0 0 0 0
CMX
6.0
6.0
6 6.01 5.99 36,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.0
30.0
31.46 32.43 30.01 3,900 0 0 0
CNG
24.1
24.1
24.25 24.25 23.85 13,000 100 200 0.0
CNN
52.5
52.5
52.46 52.46 52.46 0 0 0 0
CNT
6.9
6.9
6.90 6.90 6.90 100 0 0 0
COM
35.0
35.0
33 34.95 33 200 0 0 0
CPA
9
9
9 9 9 0 0 0 0
CPC
16.1
16.1
15.69 16.06 15.60 1,800 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 0 0 0 0
CQN
30.2
30.2
30.33 30.33 30.13 12,900 0 0 0
CQT
7.5
7.5
7.47 7.47 7.47 0 0 0 0
CRC
9.3
9.3
9.13 9.30 9.01 3,952,000 100,400 1,800 0.9
CRE
7.6
7.6
7.66 7.70 7.56 208,700 0 600 0.0
CRV
28.4
28.4
28.35 28.35 28.35 100 0 0 0
CSC
13.5
13.5
13.45 13.64 13.09 20,200 0 0 0
CSI
16.7
16.7
16.70 16.70 16.70 100 0 0 0
CSM
12.5
12.5
12.60 12.60 12.40 14,100 0 100 0.0
CST
14.3
14.3
14.60 14.60 14.10 22,900 0 0 0
CSV
27.7
27.7
27.70 27.75 27.50 230,500 0 35,100 -1.0
CT3
7.5
7.5
7.50 7.50 7.50 0 0 0 0
CT6
7
7
7 7 7 200 0 0 0
CTB
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CTD
83
83
79.30 83.50 79.30 1,544,600 1,300 6,200 -0.4
CTF
18.6
18.6
18.40 18.60 18.05 274,100 17,000 6,900 0.2
CTG
34.6
34.6
34.42 34.77 34.37 6,020,100 499,400 422,100 2.7
CTI
20.2
20.2
20.32 20.45 20.14 849,900 21,000 53,600 -0.7
CTP
6.9
6.9
6.80 7.10 6.70 62,200 0 0 0
CTR
76.4
76.4
76.49 76.49 75.79 200,600 2,400 3,600 -0.1
CTS
21.5
21.5
21.37 21.60 21.17 423,200 57,100 33,000 0.7
CTT
13.3
13.3
13.16 15.87 13.16 1,200 0 0 0
CTW
23.6
23.6
23.61 23.61 23.61 100 0 0 0
CTX
5.4
5.4
5.40 5.60 5.40 23,300 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
26.5
26.5
26.45 26.45 26.45 100 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
10.3
10.3
9.58 10.28 9.49 11,400 0 0 0
D2D
30.2
30.2
30.29 30.42 30.00 106,600 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 15.30 100 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 300 0 0 0
DAH
2.9
2.9
2.97 2.97 2.85 200,400 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 8.60 8.60 0 0 0 0
DBC
20.5
20.5
20.52 20.65 20.48 1,595,600 0 40,000 -0.9
DBD
48.2
48.2
47.62 48.29 47.42 18,100 0 0 0
DBM
24.7
24.7
24.72 24.72 24.72 0 0 0 0
DBT
10.9
10.9
10.40 10.85 10.40 200 0 0 0
DC1
5.8
5.8
5.93 5.93 5.78 200 0 0 0
DC2
5.8
5.8
5.85 5.85 5.85 0 0 0 0
DC4
8.2
8.2
8.22 8.27 8.18 56,800 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
36.4
36.4
36.70 36.90 35.95 572,000 0 0 0
DCM
42.5
42.5
42.97 43.58 42.31 2,813,900 256,400 152,400 4.7
DCR
4
4
4 4 4 100 0 0 0
DCS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCV
159
159
159 159 159 100 0 0 0
DDB
9.4
9.4
9.40 9.40 9.40 800 0 0 0
DDG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
8
8
8 8 8 100 0 0 0
DDV
26.0
26.0
26.25 26.44 25.78 430,000 0 0 0
DFC
26.6
26.6
26.61 26.61 26.61 500 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
47.4
47.4
48.05 48.67 46.89 3,422,200 111,400 366,600 -13.7
DGT
4.4
4.4
4.30 4.40 4.20 278,000 0 0 0
DGW
43.9
43.9
43.88 44.40 43.11 1,192,400 58,100 309,600 -11.5
DHA
42.8
42.8
42.82 43.01 42.73 54,700 300 16,800 -0.8
DHB
12.7
12.7
12.90 12.90 12.70 4,700 0 0 0
DHC
32.2
32.2
31.27 32.52 31.18 486,200 202,100 126,700 2.8
DHD
28.8
28.8
28.76 28.83 28.76 2,900 0 0 0
DHG
89.8
89.8
89.84 90.11 89.57 11,500 0 700 -0.1
DHM
7.0
7.0
6.78 7.00 6.76 1,500 0 0 0
DHN
25.8
25.8
25.84 25.84 25.84 0 0 0 0
DHP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
DHT
65.5
65.5
64.45 65.45 63.64 2,200 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
13.5
13.5
13.54 13.77 13.49 5,230,400 198,600 283,700 -1.2
DIH
8.1
8.1
8.09 8.09 8.09 3,200 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
4.50 4.60 4.50 130,800 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.8
2.8
2.82 2.83 2.79 488,300 12,800 85,800 -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
57.69 57.69 57.50 200 0 0 0
DMN
6.4
6.4
6.07 6.43 6.07 22,000 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
22.6
22.6
22.56 22.56 22.56 0 0 0 0
DNC
57.4
57.4
57.43 57.43 57.43 0 0 0 0
DND
7.6
7.6
7.60 7.60 7.60 200 0 0 0
DNE
7.7
7.7
7.90 7.90 7.71 1,500 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 19.90 19 2,000 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.5
30.5
30.45 30.45 30.45 100 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
12.1
12.1
12.11 12.11 12.11 0 0 0 0
DP1
29.5
29.5
29.50 29.50 29.50 1,700 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
54.9
54.9
54.50 55.10 54.50 3,900 0 0 0
DPC
7
7
7 7 7 0 0 0 0
DPG
42.3
42.3
41.86 42.26 41.42 298,800 12,000 18,200 -0.3
DPH
57
57
57 57 57 0 0 0 0
DPM
26.8
26.8
27.25 27.29 26.68 2,164,100 30,600 363,200 -9.6
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
40.8
40.8
41 41.10 40.65 165,200 7,700 58,300 -2.1
DQC
9.3
9.3
9.26 9.26 9.21 21,700 0 100 0.0
DRC
12.9
12.9
12.87 12.92 12.78 225,400 0 2,100 0.0
DRG
8.4
8.4
8.43 8.43 8.43 1,400 0 0 0
DRH
2.4
2.4
2.35 2.40 2.34 533,600 25,900 0 0.1
DRI
12.1
12.1
12.13 12.13 12.03 188,600 0 0 0
DRL
44.0
44.0
44.34 44.43 44.00 6,700 0 0 0
DS3
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DSC
13
13
13 13 12.95 5,900 0 100 0.0
DSD
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DSE
24.0
24.0
23.85 24 23.75 399,500 57,600 3,600 1.3
DSG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSH
17.5
17.5
16.40 17.60 16.30 878,300 0 0 0
DSN
36.6
36.6
36.71 36.90 36.47 7,100 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
7.4
7.4
7.30 7.40 6.80 47,600 0 0 0
DTA
3.6
3.6
3.60 3.60 3.45 3,100 0 0 0
DTC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DTD
14.8
14.8
15.03 15.03 14.59 228,000 0 0 0
DTG
16.4
16.4
15.50 16.40 15.50 300 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2
2
2 2 2 2,800 0 0 0
DTK
11.0
11.0
11.11 11.11 11.01 1,200 0 0 0
DTL
11.1
11.1
11.35 11.35 11.05 4,000 0 200 0.0
DTP
95.1
95.1
95.12 95.12 95.12 300 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
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DVM
8.2
8.2
8.40 8.40 8.10 226,600 0 0 0
DVN
19.3
19.3
19.37 19.46 19.27 11,700 0 0 0
DVP
66.5
66.5
65.63 66.71 65.63 26,100 0 400 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 19.60 200 0 0 0
DWS
15.2
15.2
15.22 19.79 15.22 1,500 0 0 0
DXG
13.2
13.2
13.11 13.29 13.07 8,153,900 419,600 830,500 -6.1
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
13.9
13.9
14 14.20 13.90 275,900 2,000 0 0.0
DXS
7.3
7.3
7.38 7.42 7.21 1,625,700 69,800 214,700 -1.1
DXV
3.8
3.8
3.82 3.82 3.82 700 0 0 0
E12
3.9
3.9
3.90 3.90 3.90 0 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 1,000 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
30.1
30.1
30 30.50 30 7,300 0 0 0
EFI
3
3
3 3.10 2.80 32,300 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.6
22.6
22.70 22.90 22.45 7,546,700 105,400 295,000 -4.3
EIC
21.4
21.4
21.43 21.43 21.43 100 0 0 0
EID
20.8
20.8
20.80 20.80 20.80 2,000 0 0 0
EIN
2.4
2.4
2.30 2.40 2.30 6,300 0 0 0
ELC
17.5
17.5
17.84 17.84 17.55 182,900 900 35,200 -0.6
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 0 0 0 0
EVE
9.5
9.5
9.48 9.57 9.34 11,100 4,100 0 0.0
EVF
13.9
13.9
13.90 13.95 13.75 2,737,500 0 312,400 -4.3
EVG
6.4
6.4
6.48 6.50 6.39 296,600 20,400 14,600 0.0
EVS
5
5
5 5 4.90 57,700 0 0 0
F88
158.6
158.6
152 160 146 187,600 700 2,100 -0.2
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 0 0 0 0
FCM
3.1
3.1
3.13 3.17 3.13 19,700 2,500 0 0.0
FCN
13.8
13.8
13.80 14 13.65 844,200 10,400 268,000 -3.6
FCS
4.7
4.7
4.70 4.70 4.70 0 0 0 0
FDC
18.5
18.5
18.50 18.50 18.50 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
19.5
19.5
19.78 20.08 18.52 25,900 0 0 0
FID
2
2
2 2 2 150,000 0 0 0
FIR
5.2
5.2
5.20 5.20 5.04 302,700 0 0 0
FIT
4.3
4.3
4.24 4.26 4.20 176,200 0 0 0
FMC
36.6
36.6
36.84 36.84 36.41 23,600 1,300 3,200 -0.1
FOC
57.8
57.8
57.30 58.25 57.30 6,100 0 0 0
FOX
83.8
83.8
84.50 85 83 148,100 0 0 0
FPT
69.0
69.0
68.42 69.05 68.24 6,876,800 2,495,600 1,125,700 105.0
FRC
25
25
25 25 25 0 0 0 0
FRM
7.6
7.6
7.62 7.62 7.62 100 0 0 0
FRT
143.6
143.6
145.71 145.71 142.95 201,100 50,700 125,800 -11.3
FSO
8.7
8.7
8.71 8.71 8.71 200 0 0 0
FT1
37.1
37.1
37.07 37.07 37.07 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
24.5
24.5
24.79 24.79 24.53 462,400 3,500 31,400 -0.8
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
11.9
11.9
12.10 12.10 11.60 71,300 0 0 0
GAS
77.0
77.0
77.74 79.01 76.77 1,205,300 15,400 510,900 -39.5
GCB
5.9
5.9
5.90 5.90 5.90 200 0 0 0
GCF
18.5
18.5
18.80 19 18.50 23,400 0 6,100 -0.1
GDA
13.1
13.1
13.10 13.38 13.10 45,700 0 0 0
GDT
17.3
17.3
17.45 17.45 17.27 13,100 0 0 0
GDW
35.2
35.2
35.21 35.21 35.21 0 0 0 0
GEE
108.3
108.3
101.79 108.28 101.34 1,542,300 196,900 119,200 14.2
GEG
14.4
14.4
14.71 14.71 14.43 593,600 0 100 0.0
GEL
33.3
33.3
33.25 33.65 32.95 3,648,000 502,000 568,100 -2.1
GER
4
4
4 4 4 0 0 0 0
GEX
32.8
32.8
31.96 33.20 31.84 11,167,100 1,608,200 771,900 34.4
GGG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
27.1
27.1
27.20 27.20 27 10,900 0 0 0
GIC
9.6
9.6
9.61 9.61 9.61 2,700 0 2,000 0.0
GIL
13.6
13.6
13.80 13.80 13.50 162,000 0 20,400 -0.3
GKM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
23.6
23.6
22.78 23.63 22.78 15,100 0 2,200 -0.1
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
4.5
4.5
4.50 4.50 4.50 0 0 0 0
GMD
48.1
48.1
48.59 49.04 47.94 692,900 26,900 358,300 -24.8
GMH
7.4
7.4
6.85 7.43 6.85 1,900 0 0 0
GMX
14.9
14.9
14.92 14.92 14.92 0 0 0 0
GND
21.2
21.2
21.19 21.19 21.19 100 0 0 0
GPC
2
2
2 2 2 6,100 0 0 0
GSM
26.6
26.6
26.59 26.59 26.59 11,900 0 0 0
GSP
10.3
10.3
10.32 10.32 10.14 24,300 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 0 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
33
33.50 33.75 32.85 2,060,200 32,900 333,800 -10.0
GVT
75.2
75.2
75.17 75.17 75.17 100 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
13.5
13.5
12.71 13.53 12.71 600 0 0 0
HAF
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HAG
16.4
16.4
16.65 16.70 16.40 4,117,700 160,300 296,300 -2.3
HAH
52.0
52.0
52.83 52.83 51.87 417,600 800 127,700 -6.9
HAM
43
43
43 43 43 0 0 0 0
HAN
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HAP
7.1
7.1
7.12 7.12 7.07 16,300 0 0 0
HAR
3.6
3.6
3.57 3.62 3.52 121,600 7,800 0 0.0
HAS
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HAT
28.2
28.2
28.18 28.18 28.18 100 100 0 0.0
HAV
3.1
3.1
3.10 3.10 3.10 0 0 0 0
HAX
10.5
10.5
10.50 10.60 10.45 204,400 3,300 45,700 -0.4
HBC
5
5
5.10 5.20 5 1,599,800 0 0 0
HBD
19
19
19 19 19 100 0 0 0
HBH
5.7
5.7
5.75 5.75 5.75 0 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HC1
12.4
12.4
12.17 12.45 12.17 11,000 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 0 0 0 0
HCC
21.0
21.0
21.01 21.09 21.01 800 0 0 0
HCD
6.4
6.4
6.43 6.44 6.40 37,800 0 1,200 0.0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
24.1
24.1
23.19 24.40 23.19 25,060,100 633,400 1,570,900 -26.5
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10.8
10.8
10.30 10.80 10.30 3,200 0 0 0
HD6
8.1
8.1
8.16 8.16 8.07 2,100 0 0 0
HD8
6.9
6.9
6.95 6.95 6.95 0 0 0 0
HDA
6
6
5.82 6 5.82 700 0 0 0
HDB
21.5
21.5
20.96 21.56 20.96 19,167,600 3,708,200 1,829,400 50.3
HDC
16.3
16.3
16.17 16.57 16 1,633,600 87,800 158,200 -1.3
HDG
25.7
25.7
25.36 25.86 25.32 1,436,300 124,300 214,600 -2.5
HDM
35.6
35.6
35.63 35.63 35.63 0 0 0 0
HDP
22.2
22.2
22.18 22.18 22.18 0 0 0 0
HDW
14.3
14.3
14.28 14.28 14.28 0 0 0 0
HEC
34.3
34.3
34.25 34.25 34.25 100 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 0 0 0 0
HGM
178.1
178.1
179.57 179.57 176.77 7,000 300 0 0.1
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
89.5
89.5
91.60 91.60 89.20 600 0 0 0
HHG
0.9
0.9
0.80 1 0.80 231,900 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.9
11.9
11.83 12.02 11.83 853,200 39,100 20,900 0.2
HHS
13.5
13.5
13.40 13.55 13.25 2,538,900 14,700 195,600 -2.4
HHV
12.1
12.1
12.10 12.33 12.10 5,301,700 18,700 470,900 -5.8
HID
4.9
4.9
4.76 4.98 4.76 543,200 3,300 15,700 -0.1
HII
5.1
5.1
5.10 5.10 5.02 127,600 0 0 0
HIO
7.5
7.5
7.70 7.70 7.50 6,200 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HJS
28.4
28.4
27.10 28.40 27 500 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
19.2
19.2
19.23 19.23 18.27 8,800 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 1,700 0 0 0
HLC
11.6
11.6
11.55 11.64 11.27 28,400 0 100 0.0
HLD
16.9
16.9
16.86 16.86 16.67 10,500 0 1,100 0.0
HLO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
10.7
10.7
10.78 10.78 10.74 1,700 0 500 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
15.9
15.9
16.12 16.12 15.93 300 0 0 0
HMR
10.1
10.1
10.10 10.10 10.10 300 0 0 0
HMS
36.5
36.5
36.90 37 35.60 5,900 0 0 0
HNA
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HNB
11.5
11.5
11.48 11.48 11.48 0 0 0 0
HND
10.7
10.7
10.64 10.74 10.64 26,600 0 0 0
HNF
23.6
23.6
23.61 23.61 23.61 400 0 0 0
HNG
6.5
6.5
6.40 6.70 6.30 6,385,900 0 20,900 -0.1
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.9
7.9
7.90 7.90 7.80 327,700 0 0 0
HNP
19.5
19.5
19.50 19.50 19.50 100 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4.30 4.30 4.10 15,800 0 0 0
HOT
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HPA
37.7
37.7
37.50 37.80 37.50 78,200 0 15,900 -0.6
HPB
21
21
21 21 21 0 0 0 0
HPD
16.8
16.8
16.70 16.80 16.70 3,600 0 0 0
HPG
25.4
25.4
25.13 25.40 25.04 26,441,700 3,410,000 1,627,800 50.4
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
67.8
67.8
67.84 68.01 67.84 10,000 0 0 0
HPT
26.5
26.5
26.13 27.50 26.13 4,000 4,000 0 0.1
HPW
21.5
21.5
21.47 21.47 21.47 100 0 0 0
HPX
4.9
4.9
4.90 4.90 4.84 179,900 0 100 0.0
HQC
2.6
2.6
2.60 2.61 2.58 1,297,200 0 182,500 -0.5
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
42.8
42.8
43 43 40.10 2,800 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.5
12.5
12.35 12.54 12.31 4,339,200 854,400 233,800 10.0
HSL
5.1
5.1
5.05 5.20 5.05 92,700 0 0 0
HSM
6.5
6.5
7 7 6.50 1,100 0 0 0
HSP
14.8
14.8
13.82 15.00 13.82 10,000 0 500 0.0
HSV
4.7
4.7
4.90 4.90 4.70 1,000 0 0 0
HT1
14.7
14.7
14.79 15.04 14.70 203,100 12,900 3,600 0.1
HTC
29.4
29.4
29.35 29.35 29.35 0 0 0 0
HTE
3.3
3.3
3.40 3.40 3.30 2,600 0 0 0
HTG
34.2
34.2
34.45 34.45 34.08 20,000 0 0 0
HTI
22.3
22.3
21.89 22.30 21.89 68,600 100 100 0
HTL
21.1
21.1
21.06 21.06 21.06 100 0 0 0
HTM
11.1
11.1
11.10 11.10 11.10 100 0 0 0
HTN
4.9
4.9
4.86 4.89 4.85 198,100 5,100 3,600 0.0
HTP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTV
12.2
12.2
11.69 12.18 11.64 3,900 0 0 0
HU1
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HU3
3.4
3.4
3.50 3.70 3.30 48,400 0 0 0
HU4
9.3
9.3
9.30 9.30 9.30 100 0 0 0
HU6
4.2
4.2
4.20 4.20 4.20 400 0 0 0
HUB
12.2
12.2
12.18 12.18 12.18 1,500 0 0 0
HUG
29.8
29.8
29.78 29.78 29.78 0 0 0 0
HUT
16.6
16.6
16.60 17 16.40 1,385,900 15,100 121,700 -1.8
HVA
5
5
5 5 5 50,100 0 0 0
HVH
10.7
10.7
10.73 10.73 10.64 147,200 0 0 0
HVN
22.8
22.8
22.90 22.90 22.75 714,900 2,200 54,100 -1.2
HVT
26.6
26.6
26.34 26.63 25.95 4,600 0 0 0
HVX
2.3
2.3
2.40 2.40 2.30 4,300 0 0 0
HWS
14.2
14.2
14.17 14.17 14.07 15,200 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 1,000 0 0 0
ICG
15.4
15.4
15.16 15.42 15.16 900 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 300 0 0 0
ICN
29.4
29.4
29.86 29.86 28.56 4,500 0 0 0
ICT
16.8
16.8
16.87 16.87 16.78 7,900 0 0 0
IDC
42.1
42.1
42.85 42.85 41.89 1,356,500 37,100 59,400 -1.1
IDI
6.7
6.7
6.67 6.72 6.64 517,800 14,800 1,000 0.1
IDJ
4
4
4 4 3.90 201,100 0 0 0
IDP
262.7
262.7
262.68 262.68 262.68 0 0 0 0
IDV
23
23
23.10 23.20 23 1,800 0 500 0.0
IFS
15.7
15.7
16.69 16.87 15.68 1,300 0 200 0.0
IJC
9.9
9.9
9.86 10.00 9.81 2,023,500 187,600 37,500 1.6
ILA
5.6
5.6
5.60 5.60 5.60 100 0 0 0
ILB
20.1
20.1
20.05 20.84 20.05 6,700 0 0 0
ILC
6.1
6.1
6.10 6.10 6.10 1,000 0 0 0
ILS
19.1
19.1
19.30 19.30 18.70 13,300 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
55.2
55.2
55.58 55.58 54.69 32,700 1,300 0 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
37.2
37.2
39.69 39.69 37.23 6,400 0 200 0.0
IPA
13.9
13.9
13.91 13.91 13.74 9,500 100 300 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
22.94 23.41 22.94 300 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
10.7
10.7
10.82 10.91 10.73 31,600 0 0 0
ITD
13.7
13.7
13.81 13.86 13.73 900 100 0 0.0
ITQ
2.8
2.8
2.70 2.80 2.70 4,500 0 0 0
ITS
4
4
4 4 4 0 0 0 0
IVS
6.5
6.5
6.46 6.46 6.36 17,200 0 100 0.0
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
4.3
4.3
4.28 4.32 4.23 132,900 1,300 24,000 -0.1
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
35
35
35.10 35.95 34.30 4,271,200 446,600 462,200 -0.6
KCB
11.9
11.9
11.85 11.94 11.66 23,600 0 0 0
KDC
48.1
48.1
47.85 48.10 47.30 293,300 13,500 27,000 -0.6
KDH
23.6
23.6
23.68 23.86 23.55 2,271,300 32,400 631,500 -15.6
KDM
28
28
28 28 28 7,000 0 0 0
KGM
5.3
5.3
5.38 5.38 5.29 2,100 0 0 0
KHD
14.5
14.5
14.48 14.48 14.48 0 0 0 0
KHG
5.5
5.5
5.55 5.55 5.48 5,802,000 422,200 189,500 1.3
KHP
9.7
9.7
9.69 9.69 9.64 23,400 0 0 0
KHS
12.8
12.8
12.72 12.81 12.13 6,800 0 0 0
KHW
25.8
25.8
25.78 25.78 25.78 700 0 0 0
KHX
19
19
19 19 19 0 0 0 0
KIP
11.4
11.4
11.41 11.41 11.41 0 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KLB
10.9
10.9
10.93 10.97 10.81 292,200 1,000 6,000 -0.1
KMR
2.8
2.8
2.73 2.75 2.70 16,100 0 0 0
KMT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
KOS
38.9
38.9
38.95 38.95 38.85 397,200 5,500 2,100 0.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16.3
16.3
16.30 16.40 16.25 456,600 0 40,300 -0.7
KSD
4.1
4.1
4.10 4.10 4.10 0 0 0 0
KSF
95.1
95.1
101.60 101.60 93.20 24,800 1,000 1,100 0.0
KSQ
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KST
12.5
12.5
12.46 12.46 12.46 500 0 0 0
KSV
161.5
161.5
164 164 160.10 11,400 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 0 0 0 0
KTS
22.9
22.9
21.80 23.40 21.50 14,000 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 1.20 380,400 0 0 0
L10
25.4
25.4
25.41 25.41 25.41 1,000 1,000 0 0.0
L12
4.5
4.5
4.49 4.49 4.49 100 0 0 0
L14
23.7
23.7
23.80 24 23.70 35,100 0 0 0
L18
19.4
19.4
19.28 19.44 18.72 56,600 0 0 0
L35
2.2
2.2
2.20 2.20 2.20 100 0 0 0
L40
29.5
29.5
30.45 30.45 29.50 57,200 0 0 0
L43
2.6
2.6
2.60 2.60 2.60 2,000 0 0 0
L45
1.5
1.5
1.50 1.50 1.50 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
17
17
17.50 17.50 17 8,900 0 100 0.0
LAI
9.5
9.5
9.42 9.50 9.33 6,100 0 0 0
LAS
15.3
15.3
15.51 15.70 15.33 271,200 0 25,000 -0.4
LAW
29.8
29.8
29.80 29.80 29.80 0 0 0 0
LBE
18.5
18.5
18.41 18.53 18.35 5,200 0 0 0
LBM
29.8
29.8
29.90 29.95 29.50 14,400 0 1,000 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.3
9.3
9.24 9.48 9.24 1,102,400 82,700 37,900 0.5
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.6
3.6
3.58 3.58 3.51 508,400 37,400 63,000 -0.1
LDP
8
8
8 8 7.80 43,000 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
5
5
5 5 5 0 0 0 0
LG9
4.5
4.5
4.50 4.50 4.50 4,100 0 0 0
LGC
60.7
60.7
60.70 60.70 60.70 0 0 0 0
LGL
5.7
5.7
5.60 5.77 5.56 108,400 0 900 0.0
LHC
48.5
48.5
48 48.45 47.80 3,200 0 0 0
LHG
26.3
26.3
26.13 26.31 26.13 25,800 5,000 0 0.1
LIC
28.2
28.2
28.50 29.60 28.20 8,000 0 0 0
LIG
3.7
3.7
3.80 3.80 3.70 43,500 0 0 0
LIX
29.8
29.8
29.69 30.12 29.69 20,500 0 0 0
LKW
32.2
32.2
32.17 32.17 32.17 100 0 0 0
LLM
20.8
20.8
20.10 20.80 20 2,600 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 12.58 100 0 0 0
LMC
4.9
4.9
4.80 5.40 4.60 1,500 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
43.5
43.5
44.13 45.17 43.47 1,073,800 171,400 215,500 -2.1
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
6.3
6.3
5.99 6.43 5.99 18,800 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.3
34.3
34 34.30 33.40 24,400 0 0 0
LSS
8.5
8.5
8.51 8.55 8.48 36,300 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
20.5
20.5
20.55 20.55 20.55 400 0 0 0
MA1
32.0
32.0
31.99 31.99 31.99 0 0 0 0
MAC
13
13
13.64 13.64 13 3,500 0 100 0.0
MAS
35.5
35.5
35.50 35.50 35.50 0 0 0 0
MBB
21.1
21.1
21.19 21.31 21.11 13,276,300 392,100 1,198,900 -21.4
MBG
2.7
2.7
2.70 2.80 2.70 45,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.2
19.2
19.20 19.39 19.10 2,702,000 2,700 145,500 -2.9
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
7.1
7.1
7.07 7.07 6.97 18,500 0 0 0
MCG
2.6
2.6
2.60 2.70 2.60 41,800 0 0 0
MCH
139.2
139.2
138.94 139.53 138.55 311,400 22,100 7,500 2.1
MCM
26.3
26.3
25.63 26.30 25.63 116,400 100 0 0.0
MCO
5.3
5.3
5.30 5.30 5.30 2,300 0 0 0
MCP
27.3
27.3
27.50 27.50 27.30 10,200 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 9.61 300 0 0 0
MDF
4.9
4.9
4.90 4.90 4.90 0 0 0 0
MDG
36.4
36.4
37.65 37.65 36.37 6,000 1,000 0 0.0
MEC
2.8
2.8
2.80 2.80 2.80 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
5.7
5.7
5.68 5.68 5.68 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.9
34.9
35.20 35.20 34.90 12,800 0 0 0
MGC
12.2
12.2
12.26 12.26 12.16 14,800 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
27.8
27.8
27.80 27.80 27.80 400 0 0 0
MHC
9.2
9.2
9.16 9.30 9.14 24,000 0 0 0
MIC
12.5
12.5
12.50 12.50 12.50 200 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.7
16.7
16.95 17.05 16.72 153,100 1,700 17,800 -0.3
MKP
26.5
26.5
29.92 29.92 26.49 23,700 0 0 0
MKV
20.7
20.7
20.70 20.70 20.70 91,600 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 1,800 0 0 0
MML
32
32
32.50 32.80 32 39,100 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
16.1
16.1
16 16.30 16 14,600 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
13.5
13.5
13.50 13.50 13.50 100 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
20.3
20.3
20.10 20.30 19.30 6,100 0 0 0
MRF
26.2
26.2
26.20 26.20 26.20 0 0 0 0
MSB
10.4
10.4
10.54 10.58 10.38 14,655,100 315,200 87,000 2.9
MSH
36.9
36.9
36.17 36.85 36.12 250,400 71,600 9,700 2.3
MSN
79.8
79.8
80 80.40 79.30 5,211,800 1,937,400 1,016,900 73.3
MSR
45.2
45.2
46.03 46.32 45.15 1,031,200 0 0 0
MST
8.2
8.2
8.30 8.30 8.10 2,464,800 0 86,100 -0.7
MTA
12.9
12.9
13.07 13.07 12.87 8,600 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 1,000 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 14,000 0 0 0
MTP
13.6
13.6
13.09 13.56 13.09 5,700 0 0 0
MTS
9.8
9.8
9.75 9.75 9.75 0 0 0 0
MTV
14.4
14.4
14.40 14.40 14.40 100 0 0 0
MVB
16.5
16.5
16.50 16.50 16.50 800 0 0 0
MVC
13.4
13.4
13.33 13.52 13.14 14,000 0 0 0
MVN
53.9
53.9
54 55 53.20 4,100 0 0 0
MWG
84.8
84.8
85.02 86.00 83.96 10,168,300 1,816,700 290,200 133.4
MZG
11.7
11.7
11.82 11.82 11.64 177,400 0 0 0
NAB
13.5
13.5
13.50 13.60 13.40 1,208,100 98,600 5,300 1.3
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
50.7
50.7
49.75 51.30 49.35 497,300 35,900 1,800 1.7
NAG
7.7
7.7
7.84 7.84 7.66 46,900 0 0 0
NAP
10.4
10.4
10.38 10.38 10.38 0 0 0 0
NAS
31.5
31.5
31.50 32 31.50 1,100 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 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18
18
17.50 18 17.50 26,100 0 0 0
NBC
9.3
9.3
9.25 9.34 9.07 67,200 0 0 0
NBE
10.1
10.1
10.10 10.10 10.10 3,000 0 0 0
NBP
7.4
7.4
7.50 7.60 7.40 9,400 0 0 0
NBT
14.8
14.8
15.35 15.35 14.68 700 0 0 0
NBW
32.4
32.4
32.37 32.37 32.37 0 0 0 0
NCG
11.5
11.5
11.50 11.50 11.50 100 0 0 0
NCS
35.9
35.9
35.84 35.94 35.84 6,000 0 0 0
NCT
83.1
83.1
83.06 83.16 82.88 19,100 0 6,100 -0.6
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 0 0 0 0
NDN
9.9
9.9
9.78 9.88 9.60 240,000 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
5
5
5.20 5.30 4.40 2,100 0 0 0
NDW
13.9
13.9
13.94 13.94 13.94 0 0 0 0
NDX
5.9
5.9
5.92 5.92 5.92 100 0 0 0
NED
7
7
6.90 7 6.90 46,000 0 0 0
NET
61.3
61.3
61.30 61.30 61.30 600 0 0 0
NFC
58.4
58.4
54.94 58.37 54.94 5,100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
12.2
12.2
12.23 12.27 12.18 80,300 1,800 0 0.0
NHC
20.9
20.9
20.86 20.86 20.86 0 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
10.1
10.1
10.25 10.30 10.10 28,200 3,100 0 0.0
NHT
11.7
11.7
11.63 11.75 11.22 20,100 400 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 13.24 0 0 0 0
NKG
13.4
13.4
13.45 13.73 13.36 3,601,200 66,400 619,800 -8.2
NLG
28.0
28.0
28.01 28.60 27.86 1,634,300 278,100 40,900 6.9
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
47.0
47.0
47.38 47.62 46.36 33,300 0 0 0
NNT
55.9
55.9
55.87 55.87 55.87 0 0 0 0
NO1
5.4
5.4
5.46 5.47 5.42 18,900 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
12.8
12.8
12.96 12.96 12.77 1,100 0 0 0
NRC
6.7
6.7
6.50 6.70 6.40 1,640,300 215,900 49,100 1.1
NSC
73.5
73.5
73.52 73.52 73.52 1,300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.6
5.6
5.80 5.80 5.50 130,100 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
10.6
10.6
10.57 10.57 10.57 1,000 0 0 0
NT2
26.3
26.3
26.30 26.45 26 778,300 0 0 0
NTC
142.7
142.7
142.70 142.80 142.10 8,000 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
54.9
54.9
54.93 54.93 54.93 400 0 0 0
NTL
15.9
15.9
15.85 15.95 15.70 199,800 0 0 0
NTP
49.6
49.6
48.92 49.74 48.44 318,300 15,900 22,800 -0.4
NTT
9.5
9.5
9.50 9.50 9.50 200 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
11
11
11 11.10 10.90 280,900 17,600 0 0.2
NVL
15.8
15.8
15.74 15.93 15.56 11,247,700 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
8.0
8.0
7.50 7.99 7.50 400 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.3
4.3
4.30 4.30 4.30 100 0 0 0
OCB
10.2
10.2
10.22 10.39 10.13 2,740,500 0 0 0
OCH
5.6
5.6
5.50 5.60 5.40 52,300 0 0 0
ODE
45.8
45.8
45.90 46 45.70 15,100 0 0 0
OGC
3.0
3.0
2.95 2.98 2.93 177,400 0 0 0
OIL
14.5
14.5
14.63 14.73 14.34 912,000 0 0 0
ONE
11
11
10.90 11 10.90 9,200 0 0 0
ONW
5
5
5 5 5 0 0 0 0
OPC
18.8
18.8
18.82 18.82 18.82 0 0 0 0
ORS
13.6
13.6
13.45 13.70 13.45 736,600 0 0 0
PAC
21.2
21.2
21.36 21.36 21 555,000 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
26.9
26.9
27.38 27.50 26.92 1,156,500 0 0 0
PAP
26.5
26.5
25.30 29 25.30 1,200 0 0 0
PAS
2.8
2.8
2.70 2.80 2.70 1,500 0 0 0
PAT
69.0
69.0
69.78 69.78 69.02 31,800 0 0 0
PBC
5.7
5.7
5.80 5.90 5.70 3,300 0 0 0
PBP
11.9
11.9
11.80 11.89 11.80 1,600 0 0 0
PBT
12.6
12.6
12.63 12.63 12.63 0 0 0 0
PC1
26.6
26.6
26.70 27.05 26.50 2,877,100 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
18.59 18.59 18.59 0 0 0 0
PCF
4
4
4 4 4 0 0 0 0
PCG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PCH
19.6
19.6
19.53 19.72 19.53 95,700 0 0 0
PCM
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PCT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PDB
20.9
20.9
20.50 20.90 20.26 51,200 300 0 0.0
PDC
4.3
4.3
4.40 4.40 4.30 1,200 0 0 0
PDN
105.2
105.2
106.02 106.02 105.24 1,200 0 0 0
PDR
16.2
16.2
16.10 16.30 16.05 5,076,700 0 0 0
PDV
9.7
9.7
9.81 9.81 9.50 32,800 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
47.8
47.8
47.82 47.82 47.82 0 0 0 0
PET
45.0
45.0
45.86 46.14 44.76 367,700 0 0 0
PFL
2.2
2.2
2.20 2.20 2.10 27,000 0 0 0
PGB
11.2
11.2
10.98 11.16 10.98 56,100 0 0 0
PGC
12.7
12.7
12.74 12.78 12.69 12,500 0 0 0
PGD
24.1
24.1
24.14 24.14 24.14 12,000 0 0 0
PGI
18.4
18.4
18.37 18.37 18.37 0 0 0 0
PGN
7.6
7.6
8.10 8.10 7.20 22,100 0 0 0
PGS
49.7
49.7
49.71 49.71 49.71 0 0 0 0
PGT
6.4
6.4
6.40 6.40 6.40 100 0 0 0
PGV
21.1
21.1
20.81 21.17 20.81 7,400 0 0 0
PHC
4.4
4.4
4.45 4.45 4.40 30,600 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
63.9
63.9
63.92 63.92 63.92 100 0 0 0
PHP
35.0
35.0
34.79 35.38 34.70 54,700 0 0 0
PHR
33.6
33.6
33.59 33.97 33.32 121,700 0 0 0
PHS
9.3
9.3
9.34 9.34 9.34 100 0 0 0
PIA
23.2
23.2
23.25 23.25 23.25 0 0 0 0
PIC
15.7
15.7
15.05 15.70 15.05 700 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
8
7.75 8 7.22 400 0 0 0
PIV
7.4
7.4
7.40 8.10 7.20 862,800 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
7.7
7.7
8.05 8.05 7.73 3,600 0 0 0
PLA
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PLC
23.4
23.4
23.30 23.80 23.30 161,000 0 10,600 -0.3
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 3,900 0 0 0
PLP
4.8
4.8
4.53 4.84 4.53 143,500 0 0 0
PLX
38.1
38.1
38.71 38.91 37.94 1,765,400 0 0 0
PMB
10.6
10.6
10.63 10.63 10.63 1,300 200 0 0.0
PMC
126.9
126.9
128.46 128.46 126.61 3,400 0 800 -0.1
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
12.3
12.3
12.63 12.63 12.27 300 0 0 0
PMS
39.0
39.0
40.36 40.36 38.63 15,700 0 0 0
PMT
6.2
6.2
6.25 6.25 6.25 200 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
6
6
5 6 5 2,600 0 0 0
PNG
22.4
22.4
22.43 22.43 22.43 0 0 0 0
PNJ
76.7
76.7
74.33 76.67 74.33 1,866,600 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
4.1
4.1
4.10 4.10 4.10 0 0 0 0
POS
15.2
15.2
15.20 15.30 15.20 4,900 0 0 0
POT
19.6
19.6
19.60 19.60 19.60 100 0 0 0
POV
7.5
7.5
7.69 7.69 7.30 1,800 0 0 0
POW
13.2
13.2
13.30 13.35 13.10 7,217,800 0 0 0
PPC
10.2
10.2
10.20 10.20 10.05 574,200 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
25.3
25.3
25.16 25.35 24.98 11,900 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 0 0 0 0
PPS
9.9
9.9
9.85 9.85 9.85 0 0 0 0
PPT
15.7
15.7
15.70 15.70 15.60 240,500 0 0 0
PPY
6.0
6.0
6.33 6.33 6.00 5,200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
13.5
13.5
14.90 15 13.50 22,100 0 0 0
PRE
22.3
22.3
22.34 22.34 22.34 0 0 0 0
PRO
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PRT
10.4
10.4
10 10.40 10 400 0 0 0
PSB
5.9
5.9
5.80 5.90 5.80 8,600 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
14.2
14.2
14.23 14.85 13.85 88,900 0 0 0
PSE
10.3
10.3
10.25 10.25 10.25 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.3
8.3
8 8.40 8 675,600 148,300 0 1.2
PSL
9.9
9.9
9.80 9.90 9.80 800 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
7.69 7.69 7.51 14,200 0 0 0
PTB
38.8
38.8
38.18 39.06 37.76 264,800 0 0 0
PTC
7.8
7.8
7.80 7.86 7.80 19,300 0 0 0
PTD
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
29.3
29.3
27.60 29.40 27.60 700 0 0 0
PTL
2.7
2.7
2.79 2.79 2.71 3,600 0 0 0
PTM
8.4
8.4
8.57 8.57 8 6,200 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 8.33 6,100 0 0 0
PTT
9.7
9.7
8.40 9.70 8.40 200 0 0 0
PTV
5.8
5.8
5.70 5.90 5.70 19,600 0 0 0
PTX
23
23
23 23 23 0 0 0 0
PV2
2.2
2.2
2.10 2.20 2.10 22,200 0 0 0
PVB
28.6
28.6
29 29.60 28.30 65,600 0 13,400 -0.4
PVC
16.7
16.7
16.80 17 16.60 472,100 0 500 0.0
PVD
19.7
19.7
20.01 20.13 19.68 1,833,000 0 0 0
PVE
3
3
3 3 3 0 0 0 0
PVG
6.6
6.6
6.50 6.60 6.50 55,700 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
68.7
68.7
68.61 69.49 67.99 33,400 600 0 0.0
PVL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PVM
19.2
19.2
18.90 19.20 18.90 11,000 0 0 0
PVO
6.9
6.9
7.10 7.10 6.90 10,300 0 0 0
PVP
14.8
14.8
14.99 15.28 14.75 530,800 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
31.9
31.9
29.42 32.75 29.42 2,083,300 37,500 611,500 -22.0
PVT
19.6
19.6
19.82 20 19.59 2,323,300 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
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
6.5
6.5
6.50 6.50 6.50 100 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 0 0 0 0
PXI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PXL
13.1
13.1
13.20 13.50 13.10 73,600 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.8
2.8
2.80 2.80 2.80 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
20.1
20.1
20.06 20.06 20.06 0 0 0 0
QCG
14
14
14.05 14.10 13.75 291,300 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
34.3
34.3
34.34 34.34 34.34 6,700 0 0 0
QNC
5.4
5.4
5.60 5.60 5.40 200 0 0 0
QNP
31.1
31.1
33.07 33.07 31.06 3,500 0 0 0
QNS
44.2
44.2
44.52 44.92 44.03 134,800 0 0 0
QNT
7.3
7.3
7.30 7.30 7.30 100 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
34.5
34.5
34.50 34.50 34.50 600 0 0 0
QSP
23.1
23.1
23.12 23.12 23.12 200 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
13.2
13.2
13 13.40 12.90 372,800 0 0 0
RAL
84.1
84.1
83.82 84.29 83.82 6,700 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
10.20 11.08 10.20 9,500 0 0 0
REE
56.8
56.8
55.83 56.96 55.65 1,356,300 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 0 0 0 0
RTB
27.0
27.0
27.00 27.00 27.00 100 0 0 0
RYG
9.9
9.9
9.85 10.04 9.76 589,300 0 0 0
S12
1.8
1.8
1.80 1.80 1.80 0 0 0 0
S4A
33.6
33.6
33.64 33.73 33.64 1,500 0 0 0
S55
64.5
64.5
64.50 64.50 64.50 100 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 9.20 9 124,700 0 0 0
SAB
42.6
42.6
42.57 42.94 42.43 249,100 0 0 0
SAC
11.3
11.3
11.38 11.38 11.28 2,500 0 0 0
SAF
52.0
52.0
52.52 52.52 51.10 800 100 0 0.0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.5
6.5
6.42 6.50 6.42 48,600 0 0 0
SAS
32.9
32.9
33.13 33.13 32.60 17,700 0 0 0
SAV
13.7
13.7
13.67 13.67 13.67 400 0 0 0
SB1
6.7
6.7
6.71 6.71 6.71 800 0 0 0
SBA
26.8
26.8
26.37 26.79 26.37 4,500 0 0 0
SBB
15.5
15.5
15.54 15.54 15.54 200 0 0 0
SBD
6.8
6.8
7.12 7.12 6.84 2,900 0 0 0
SBG
9.8
9.8
9.83 9.88 9.63 67,500 0 0 0
SBH
42.5
42.5
42.50 42.50 42.40 400 0 0 0
SBL
5.9
5.9
5.70 5.90 5.70 300 0 0 0
SBM
32.5
32.5
32.47 32.47 32.47 0 0 0 0
SBR
8.1
8.1
8.13 8.13 8.13 0 0 0 0
SBS
5.2
5.2
5.20 5.30 5.20 163,500 0 0 0
SBT
20.6
20.6
20.65 20.65 20.45 447,400 0 0 0
SBV
6.8
6.8
6.53 6.84 6.51 7,900 0 0 0
SC5
14.7
14.7
14.70 14.70 14.70 100 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCD
12
12
12 12 12 0 0 0 0
SCG
69.7
69.7
69.40 69.70 69.10 21,200 0 0 0
SCI
9.8
9.8
10 10 9.80 8,500 0 1,200 0.0
SCJ
2.9
2.9
2.90 2.90 2.90 800 0 0 0
SCL
18.5
18.5
18.55 18.63 18.21 107,600 0 0 0
SCO
4.7
4.7
4.70 4.70 4.70 0 0 0 0
SCR
6.2
6.2
6.23 6.27 6.19 1,048,200 0 0 0
SCS
51.2
51.2
51.60 51.60 51.12 105,500 0 0 0
SD2
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SD3
8.1
8.1
7.70 8.10 7.70 1,500 0 0 0
SD4
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SD5
6.7
6.7
6.71 6.71 6.53 5,100 0 0 0
SD6
2.1
2.1
2.10 2.10 2.10 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
11
11
10.90 11.10 10.90 25,200 0 5,000 -0.1
SDA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SDC
5.2
5.2
5.18 5.18 5.18 100 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
10
10
10 10 10 0 0 0 0
SDK
10.4
10.4
10.43 10.43 10.43 0 0 0 0
SDN
19.9
19.9
19.85 19.85 19.85 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SDV
30.0
30.0
29.99 29.99 29.99 0 0 0 0
SDY
1
1
1 1 1 0 0 0 0
SEA
47.7
47.7
46.37 47.66 46.37 4,800 0 0 0
SEB
46.5
46.5
46.47 46.47 46.47 100 0 0 0
SED
16.6
16.6
16.63 16.63 16.45 3,600 0 0 0
SEP
16.5
16.5
16.54 16.54 16.54 0 0 0 0
SFC
18
18
18 18 18 200 0 0 0
SFG
10.5
10.5
10.11 10.59 10.11 12,800 0 0 0
SFI
27.9
27.9
27.87 27.92 27.83 12,200 0 0 0
SFN
19.8
19.8
19.75 19.75 19.75 0 0 0 0
SGB
12.5
12.5
12.60 12.60 12.50 10,800 0 0 0
SGC
102.5
102.5
95.12 102.45 94.62 22,500 4,800 500 0.4
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
22.9
22.9
22.90 22.90 22.90 300 0 0 0
SGI
9.9
9.9
9.88 9.88 9.88 0 0 0 0
SGN
51.5
51.5
51.60 51.60 50.80 5,600 0 0 0
SGP
24.7
24.7
25.50 25.50 24.50 56,000 0 0 0
SGR
12.9
12.9
13.04 13.08 12.63 232,200 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 15.50 15.05 6,300 0 0 0
SHA
4
4
3.95 4 3.87 800 0 0 0
SHB
15.3
15.3
15.20 15.30 15.15 47,390,400 0 0 0
SHC
9.6
9.6
9.62 9.62 9.62 400 0 0 0
SHE
6.8
6.8
6.80 6.80 6.80 500 0 0 0
SHI
14.4
14.4
14.50 14.50 13.95 356,300 0 0 0
SHN
3.8
3.8
3.70 3.80 3.60 5,200 0 0 0
SHP
32.3
32.3
32.40 32.40 32.16 6,600 0 0 0
SHS
17.4
17.4
16.42 17.57 16.42 8,811,200 5,200 101,700 -1.7
SID
15.4
15.4
15.40 15.40 15.40 100 0 0 0
SIG
6.7
6.7
6.70 6.70 6.70 200 0 0 0
SIP
61.3
61.3
61.90 61.90 60.60 151,300 0 0 0
SIV
38.1
38.1
42.78 42.78 38.12 600 0 0 0
SJ1
11.0
11.0
10.99 10.99 10.99 500 0 0 0
SJD
14
14
14 14 13.95 44,200 0 0 0
SJE
15.6
15.6
15.80 15.80 15.50 16,900 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 0 0 0 0
SJM
6.8
6.8
6.80 6.80 6.80 1,000 0 0 0
SJS
53.3
53.3
52 53.30 52 41,200 0 0 0
SKG
8.9
8.9
8.79 9.06 8.79 118,100 0 0 0
SKH
22.7
22.7
22.67 22.67 22.67 1,000 0 0 0
SKN
9.1
9.1
9.07 9.07 9.07 0 0 0 0
SKV
24.2
24.2
23.96 24.24 23.96 1,300 0 0 0
SLD
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SLS
160.4
160.4
160.20 160.40 160 1,100 0 0 0
SMA
9.5
9.5
9.63 10 9.50 35,800 0 0 0
SMB
39.0
39.0
39.46 39.56 38.97 7,700 0 0 0
SMC
13.5
13.5
13.40 13.60 13.25 342,600 0 0 0
SMN
9.1
9.1
8.52 9.09 8.52 500 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
29.16 29.16 28.60 2,400 0 0 0
SP2
20.2
20.2
20.20 20.20 20.20 0 0 0 0
SPB
15
15
15 15 15 1,000 0 0 0
SPC
11.3
11.3
11.30 11.30 11.30 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
9.0
9.0
9.04 9.04 9.04 1,500 0 0 0
SPV
17.6
17.6
17.60 17.60 17.60 0 0 0 0
SRA
2
2
2 2 2 0 0 0 0
SRB
1.7
1.7
1.70 1.70 1.70 1,700 0 0 0
SRC
41.1
41.1
38.19 41.09 36.74 500 0 0 0
SRF
6.6
6.6
6.22 6.79 6.17 35,400 0 0 0
SSB
14.0
14.0
13.94 14.02 13.82 2,195,800 0 0 0
SSC
28.0
28.0
28.03 28.03 28.03 0 0 0 0
SSG
8.2
8.2
8.20 8.20 8.20 100 0 0 0
SSH
76.2
76.2
76.20 76.20 76.20 0 0 0 0
SSI
23.1
23.1
22.86 23.34 22.86 23,633,700 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.3
3.3
3.35 3.36 3.31 132,400 0 0 0
STB
64.2
64.2
64.50 65.20 64.10 2,566,400 0 0 0
STC
14.8
14.8
14.80 14.80 14.80 0 0 0 0
STD
6.7
6.7
6.70 6.70 6.70 9,200 0 0 0
STG
38.2
38.2
38.15 38.15 35.70 3,200 0 0 0
STH
21.7
21.7
21 21.70 21 164,900 0 0 0
STK
13.0
13.0
12.91 13.27 12.86 11,300 0 0 0
STP
7.6
7.6
7.60 7.60 7.60 1,000 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
0.9
0.9
0.90 0.90 0.90 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
17.4
17.4
17.69 17.69 17.35 1,400 0 0 0
SVD
3.3
3.3
3.30 3.32 3.20 5,500 0 0 0
SVG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.1
2.1
2 2.10 2 67,000 0 0 0
SVT
10.2
10.2
10.21 10.21 10.21 500 0 0 0
SWC
25.3
25.3
25.50 25.50 25.30 1,900 0 0 0
SZB
37.8
37.8
37.57 37.75 37.48 13,200 0 0 0
SZC
27.5
27.5
27.56 27.84 27.32 441,700 0 0 0
SZE
7.5
7.5
7.42 7.51 7.23 3,500 0 0 0
SZG
34.4
34.4
34.43 34.43 34.43 0 0 0 0
SZL
29.1
29.1
28.40 29.63 28.06 58,000 0 0 0
TA6
5
5
5.10 5.10 5 1,500 0 0 0
TA9
10.2
10.2
10.35 10.35 10.17 6,500 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
39.82 40.31 38.02 118,900 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
33.4
33.4
33.00 33.47 32.86 1,000 0 0 0
TBD
111.4
111.4
111.37 111.37 111.37 0 0 0 0
TBR
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
31.9
31.9
31.73 32.22 31.68 12,615,300 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.5
15.5
15.55 15.77 15.41 5,979,500 0 0 0
TCI
10.4
10.4
10.15 10.35 10.15 161,800 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
31.5
31.5
31.20 31.52 31.15 40,700 0 0 0
TCM
22.0
22.0
22.17 22.17 21.85 360,900 0 0 0
TCO
13.7
13.7
13.30 13.80 13.20 369,700 0 0 0
TCR
2.6
2.6
2.53 2.55 2.53 1,200 0 0 0
TCT
19.6
19.6
19.55 19.60 19.55 1,700 0 0 0
TCW
29.2
29.2
28.87 29.15 28.87 1,200 0 0 0
TCX
51.5
51.5
51.20 52 51 1,036,300 0 0 0
TD6
7.6
7.6
7.60 7.80 7.50 38,800 0 0 0
TDB
40.2
40.2
40.32 40.32 40.22 1,400 0 0 0
TDC
10.1
10.1
10.10 10.15 10.10 54,100 0 0 0
TDF
9
9
9 9 9 1,000 0 0 0
TDG
2.7
2.7
2.69 2.69 2.63 155,900 0 0 0
TDH
3.7
3.7
3.73 3.78 3.69 32,600 0 0 0
TDM
56.0
56.0
55.01 59.09 52.48 9,700 0 0 0
TDP
26.8
26.8
26.82 26.82 26.45 134,500 0 0 0
TDS
8.4
8.4
8.30 8.40 8.30 7,900 0 0 0
TDT
7.1
7.1
7.15 7.15 6.97 24,700 0 0 0
TDW
46.0
46.0
45.96 45.96 45.12 600 0 0 0
TED
67.6
67.6
67.61 67.61 67.61 0 0 0 0
TEG
5.9
5.9
5.90 5.91 5.90 42,700 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
49.5
49.5
48.39 49.53 48.39 1,900 0 0 0
TGP
6
6
6 6 6 0 0 0 0
TH1
5.2
5.2
5.20 5.20 5.20 8,100 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
31.4
31.4
31.40 31.50 31.20 3,100 0 100 0.0
THG
38.9
38.9
38.64 38.90 38.64 37,000 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
9.3
9.3
9.27 9.27 9.27 100 0 0 0
THT
8.3
8.3
8.29 8.47 8.29 50,200 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
19.7
19.7
17.67 19.74 15.79 22,800 0 0 0
TIE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TIG
6.6
6.6
6.80 6.90 6.60 720,200 18,400 0 0.1
TIN
172.9
172.9
165 180 164.70 28,400 0 0 0
TIP
16.8
16.8
16.95 16.95 16.76 22,000 0 0 0
TIS
5.1
5.1
5 5.10 4.90 22,600 0 0 0
TIX
39.8
39.8
39.81 39.81 39.81 1,000 0 0 0
TJC
19.9
19.9
19.96 19.96 18.50 157,700 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.6
12.6
12.54 12.63 11.20 3,200 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.3
8.3
8.37 8.37 8.33 224,400 0 0 0
TLG
49.6
49.6
49.67 49.96 48.98 161,300 0 0 0
TLH
4.8
4.8
4.77 4.82 4.76 184,300 0 0 0
TLP
7
7
7 7 6.70 1,500 0 0 0
TMB
54.3
54.3
54.52 54.61 54.33 3,600 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
51.2
51.2
49.83 51.56 49.83 1,500 0 0 0
TMS
37.4
37.4
37.35 37.35 37.35 0 0 0 0
TMT
13.8
13.8
14.95 14.95 13.60 150,800 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
13.9
13.9
13.77 13.95 13.77 6,100 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 0 0 0 0
TNC
30.1
30.1
30.10 30.10 30.10 200 0 0 0
TNG
21.1
21.1
21.12 21.30 20.94 870,100 250,000 38,000 4.8
TNH
10.3
10.3
10.05 10.45 10.05 182,000 0 0 0
TNI
5.3
5.3
5.40 5.40 5.10 34,400 0 0 0
TNP
23.1
23.1
23.11 23.11 23.11 0 0 0 0
TNS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TNT
11.1
11.1
10.40 11.05 10.10 988,000 0 0 0
TNW
11.8
11.8
11.81 11.81 11.81 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
184.1
184.1
178.19 185.63 176.33 101,800 0 0 0
TOT
13.9
13.9
13.93 14.10 13.84 8,700 0 5,000 -0.1
TOW
33.9
33.9
33.88 33.88 33.88 1,300 0 0 0
TPB
13.8
13.8
13.64 13.85 13.64 6,485,400 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 0 0 0 0
TPS
48.5
48.5
48.50 48.50 48.50 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
38.3
38.3
38.22 38.27 37.98 39,400 0 0 0
TRC
17.4
17.4
17.42 17.49 17.30 18,200 0 0 0
TRS
24.9
24.9
24.86 24.86 24.86 0 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 13.30 13.20 13,400 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TSA
15.1
15.1
15.01 15.21 14.92 117,600 0 0 0
TSB
19.1
19.1
19.20 19.20 19.10 5,800 0 0 0
TSC
2.4
2.4
2.37 2.42 2.37 60,800 0 0 0
TSD
5.4
5.4
5.40 5.40 5.40 1,400 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
34.9
34.9
34.85 34.85 34.85 0 0 0 0
TST
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TT6
4.9
4.9
4.77 4.86 4.77 3,400 0 0 0
TTA
11.3
11.3
11.30 11.40 11.15 126,700 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 7,700 0 0 0
TTD
65.0
65.0
64.98 64.98 64.98 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.7
2.7
2.64 2.68 2.63 716,100 0 0 0
TTG
11.5
11.5
11.50 11.50 11.50 2,100 0 0 0
TTH
2.3
2.3
2.30 2.40 2.30 17,300 0 0 0
TTL
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TTN
14.8
14.8
14.83 14.93 14.74 21,400 0 0 0
TTS
10
10
10 10 10 0 0 0 0
TTT
33.3
33.3
33.30 33.30 33.30 0 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
28.3
28.3
30.13 30.41 27.82 124,300 0 0 0
TV2
36.2
36.2
36.05 36.50 36.05 136,800 0 0 0
TV3
16.2
16.2
16.43 16.43 16.24 3,200 0 0 0
TV4
15.2
15.2
15.30 15.30 15.20 300 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 13.00 100 0 0 0
TVB
7.6
7.6
7.60 7.66 7.58 17,900 0 0 0
TVC
7.9
7.9
7.80 7.90 7.80 9,300 0 1,900 0.0
TVD
9.6
9.6
9.58 9.67 9.49 69,300 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
8.03 8.12 7.93 342,300 0 0 0
TVS
13.0
13.0
12.99 12.99 12.71 52,000 0 0 0
TVT
15.0
15.0
15.11 15.11 15.01 700 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.4
4.4
4.40 4.50 4.20 13,200 0 0 0
TYA
16.8
16.8
16.89 16.89 16.57 3,300 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.2
3.2
3.20 3.20 3 8,700 0 0 0
UDJ
6.4
6.4
6.41 6.51 6.41 22,000 0 0 0
UDL
24.9
24.9
24.89 24.89 24.89 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
66
66
63.50 66 63.30 9,300 0 0 0
ULG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8
8
8 8 8 0 0 0 0
UPC
31.3
31.3
31.30 31.30 31.30 0 0 0 0
UPH
4.8
4.8
4 4.80 4 500 0 0 0
UPS
27.4
27.4
27.50 27.50 27.40 300 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 0 0 0 0
V12
10.7
10.7
10.75 10.75 10.75 0 0 0 0
V21
6
6
6 6 6 0 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 10.40 982,500 0 0 0
VAF
19.7
19.7
19.67 19.67 19.67 500 0 0 0
VAV
32.0
32.0
32.01 32.01 32.01 0 0 0 0
VBB
12.3
12.3
12.45 12.73 12 285,300 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
4.8
4.8
4.90 4.90 4.80 116,900 0 100 0.0
VC3
24.7
24.7
24.47 24.65 24.19 1,715,300 17,600 9,000 0.2
VC6
19.1
19.1
19.09 19.09 19.09 2,300 0 0 0
VC7
8.2
8.2
8.20 8.20 8.10 105,000 0 0 0
VC9
5.6
5.6
5.90 6 5.40 80,300 0 0 0
VCA
7
7
7 7 7 100 0 0 0
VCB
59.6
59.6
59.11 60.00 59.01 6,442,900 0 0 0
VCC
9.2
9.2
9.09 9.18 9.09 10,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
310.7
310.7
310.90 310.90 310.60 400 0 0 0
VCG
19.7
19.7
19.77 20.17 19.68 5,261,900 0 0 0
VCI
27.4
27.4
27.30 27.75 27.25 6,324,700 0 0 0
VCK
34.6
34.6
34.50 34.90 34.30 1,743,700 0 0 0
VCM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VCP
24
24
24.20 24.20 23.80 20,500 0 0 0
VCR
42
42
42 42 42 0 0 0 0
VCS
38.0
38.0
37.92 38.11 37.83 82,600 200 200 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
27.9
27.9
27.90 27.90 27.90 0 0 0 0
VDL
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VDN
23.3
23.3
23.27 23.27 23.27 0 0 0 0
VDP
41.7
41.7
41.65 41.65 41.65 100 0 0 0
VDS
15
15
14.95 15.10 14.80 492,800 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.2
3.2
3.30 3.30 3.20 1,100 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
3.6
3.6
3.60 3.60 3.50 1,200 0 0 0
VEA
33.5
33.5
33.40 33.70 33.40 159,600 0 0 0
VEC
24.8
24.8
26.60 26.60 24.80 1,400 0 0 0
VEF
107
107
107.90 109.30 107 17,900 0 0 0
VES
29.9
29.9
29.90 29.90 29.90 100 0 0 0
VET
15.6
15.6
15.60 15.60 15.60 0 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
47.8
47.8
47.51 47.89 47.51 5,700 0 0 0
VFR
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VFS
13
13
13 13.10 12.90 353,200 0 117,400 -1.5
VGC
43.5
43.5
43.27 43.93 43.08 409,900 0 0 0
VGG
40.3
40.3
40.24 40.34 40.24 3,000 0 0 0
VGI
89.4
89.4
90.13 90.13 88.69 359,600 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
25.3
25.3
25.80 25.80 25.30 17,200 0 0 0
VGR
70.4
70.4
68.49 70.54 68.49 1,300 0 0 0
VGS
24.2
24.2
23.65 24.23 23.46 325,200 0 38,700 -1.0
VGT
11.8
11.8
11.99 12.09 11.80 698,300 0 0 0
VGV
41.6
41.6
41.63 41.63 41.63 400 0 0 0
VHC
62.7
62.7
61.50 62.80 60.80 1,518,100 0 0 0
VHD
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VHE
3.1
3.1
3.20 3.20 3 364,600 0 0 0
VHF
2.0
2.0
1.98 1.98 1.98 0 0 0 0
VHG
1.6
1.6
1.70 1.70 1.60 85,100 0 0 0
VHH
2.6
2.6
2.60 2.60 2.60 100 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
69.9
69.9
65.77 69.86 63.31 6,841,800 0 0 0
VIB
15.2
15.2
15.11 15.15 14.98 4,624,000 0 0 0
VIC
191
191
186.50 191 178.10 5,425,000 0 0 0
VID
4.9
4.9
4.94 4.94 4.94 1,500 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VIF
14.8
14.8
14.84 14.84 14.46 2,400 0 0 0
VIG
4.6
4.6
4.70 4.80 4.60 47,300 0 0 0
VIM
10.1
10.1
9.35 10.08 8.89 1,300 0 0 0
VIN
15.1
15.1
15.07 15.07 15.07 0 0 0 0
VIP
10.6
10.6
10.68 10.72 10.59 92,000 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.4
24.4
24.39 24.39 24.39 500 0 0 0
VIW
31
31
32 32 30.70 65,700 0 0 0
VIX
16.6
16.6
16.33 16.86 16.10 42,443,200 0 0 0
VJC
134.8
134.8
135.31 136 133.23 920,700 0 0 0
VKC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLA
9.2
9.2
9.18 9.18 9.18 0 0 0 0
VLB
44.7
44.7
45.21 45.78 44.73 19,100 0 0 0
VLC
13.7
13.7
13.50 13.90 13.50 130,400 0 0 0
VLG
8.1
8.1
7.83 8.12 7.83 1,600 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
16.4
16.4
16.70 16.70 16 2,300 0 0 0
VLW
39.2
39.2
39.22 39.22 39.22 200 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.5
4.5
4.30 4.50 4.20 15,300 0 0 0
VMD
15
15
15 15 14.90 12,400 0 0 0
VMG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
59.6
59.6
59.58 59.58 59.58 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
16.0
16.0
16.03 16.03 16.03 100 0 0 0
VNB
14.6
14.6
14.70 14.70 14.60 2,200 0 0 0
VNC
35.5
35.5
35.50 35.50 35.50 100 0 0 0
VND
16.2
16.2
16.09 16.33 16.09 7,920,700 0 0 0
VNE
3.5
3.5
3.64 3.74 3.41 244,200 0 0 0
VNF
13.6
13.6
13.81 13.81 13.54 2,400 0 0 0
VNG
7
7
6.72 7 6.70 1,700 0 0 0
VNH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VNI
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VNL
19.3
19.3
19.25 19.30 19.25 1,100 0 0 0
VNM
59.5
59.5
59.45 60.42 59.35 3,251,900 0 0 0
VNP
18.8
18.8
18.77 19.15 18.57 21,200 0 0 0
VNR
18.6
18.6
18.65 18.65 18.47 14,200 2,400 0 0.0
VNS
8.0
8.0
8.01 8.01 7.95 7,600 0 0 0
VNT
24.5
24.5
24.50 24.50 24.50 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
319
319
320 335 319 700 0 0 0
VOS
12.0
12.0
12.21 12.21 11.98 718,700 0 0 0
VPA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPB
26.9
26.9
27.29 27.29 26.86 14,857,100 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
21.7
21.7
21.67 22.18 21.67 7,700 0 0 0
VPG
3.6
3.6
3.60 3.63 3.60 316,800 0 0 0
VPH
3.1
3.1
3.14 3.20 3.14 33,600 0 0 0
VPI
55.3
55.3
55.55 55.91 55.27 5,706,700 0 0 0
VPL
85.3
85.3
83 86.80 81.10 1,344,300 0 0 0
VPR
7.2
7.2
7.17 7.17 7.17 0 0 0 0
VPS
8.2
8.2
8.50 8.51 8.09 11,600 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
28.7
28.7
28.90 29.15 28.45 1,581,200 0 0 0
VQC
15.7
15.7
15.68 15.68 15.68 0 0 0 0
VRC
12.7
12.7
12.50 12.70 12.50 1,400 0 0 0
VRE
28.4
28.4
27.62 28.49 27.19 6,682,700 0 0 0
VRG
16.1
16.1
16.04 16.51 15.95 3,100 0 0 0
VSA
18.7
18.7
18.74 18.74 18.74 0 0 0 0
VSC
23.5
23.5
23.50 24 23.25 3,432,200 0 0 0
VSE
7.9
7.9
7.78 7.88 7.78 3,000 0 0 0
VSF
26.6
26.6
26.70 30.70 26 15,400 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
41.3
41.3
41.31 41.31 41.03 8,600 0 0 0
VSI
28
28
28 28 28 1,500 0 0 0
VSM
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VSN
14.1
14.1
14.67 15.06 14.07 4,500 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VTB
13.3
13.3
13.37 13.37 13.27 1,100 0 0 0
VTC
9.6
9.6
9.48 9.73 9.16 3,200 0 0 0
VTD
6.1
6.1
6.10 6.20 6 1,847,600 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 0 0 0 0
VTH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
38.1
38.1
37.84 38.07 37.77 2,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.65 10.74 10.65 178,000 0 0 0
VTP
60.3
60.3
60.33 61.26 60.24 266,300 0 0 0
VTQ
6.6
6.6
6.60 6.60 6.60 100 0 0 0
VTR
10.7
10.7
10.50 11.10 10.50 59,400 0 0 0
VTV
14.9
14.9
15 15 14.90 16,000 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
19.9
19.9
19.90 20 19.90 784,000 0 0 0
VUA
15.5
15.5
15.50 15.50 15.50 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
80.8
80.8
80.82 80.82 80.82 25,900 0 0 0
VW3
10
10
9.40 10 9.40 300 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
279.9
279.9
279.90 279.90 279.90 100 0 0 0
WSB
54.8
54.8
54.66 54.85 53.15 2,500 0 0 0
WSS
6.3
6.3
6.30 6.30 6.10 38,800 0 100 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 5,000 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 2,000 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
14.8
14.8
14.83 14.83 14.83 0 0 0 0
XPH
15
15
15 15 15 0 0 0 0
YBC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
YBM
10.4
10.4
10.15 10.35 10.15 3,500 0 0 0
YEG
9.6
9.6
9.63 9.67 9.53 518,800 0 0 0
YTC
20.5
20.5
20.52 20.52 20.52 0 0 0 0
257.3
257.3
260.49 260.98 256.11 38,168,370 879,269 1,564,218 -26.9
129.9
129.9
128.34 129.85 128.25 28,155,801 769,041 285,305 2.7
2,009.0
2,009.0
1,992.80 2,009.95 1,980.83 256,879,400 38,027,831 34,574,135 -446.5
1,837.1
1,837.1
1,819.03 1,839.05 1,802.42 643,588,600 61,624,681 69,913,389 -617.2

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