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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 06/01/2026

NGÀY: [ 30/01 ]    [ 29/01 ]    [ 28/01 ]    [ 27/01 ]    [ 26/01 ]    [ 23/01 ]    [ 22/01 ]    [ 21/01 ]    [ 20/01 ]    [ 19/01 ]    [ 16/01 ]    [ 15/01 ]    [ 14/01 ]    [ 13/01 ]    [ 12/01 ]    [ 09/01 ]    [ 08/01 ]    [ 07/01 ]    [ 06/01 ]    [ 05/01 ]    (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 06/01/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.2
33.2
33.21 33.21 33.21 100 0 0 0
AAA
7.3
7.3
7.39 7.50 7.35 1,191,000 10,700 21,300 -0.1
AAH
3.5
3.5
3.50 3.60 3.40 428,100 0 0 0
AAM
6.7
6.7
6.38 6.68 6.38 3,700 0 500 0.0
AAN
22.9
22.9
23.60 23.85 22.15 529,300 0 0 0
AAS
9.5
9.5
10 10 9.20 3,216,400 500 2,000 0.0
AAT
3.3
3.3
3.29 3.29 3.20 16,900 0 0 0
AAV
6.2
6.2
6.20 6.30 6 130,400 0 0 0
ABB
12.6
12.6
12.51 12.67 12.28 6,022,500 0 100 0.0
ABC
10.8
10.8
10.80 10.80 10.50 61,200 0 0 0
ABI
19.9
19.9
19.80 19.90 19.70 71,300 4,500 0 0.1
ABR
12.3
12.3
12.25 12.25 12.25 200 0 0 0
ABS
3.0
3.0
3.13 3.13 3 201,700 0 0 0
ABT
66.3
66.3
67.57 67.67 65.85 7,700 0 100 0.0
ABW
11.5
11.5
11.80 11.80 11.30 247,600 0 3,800 0.0
ACB
20.7
20.7
20.72 20.76 20.46 12,736,300 1,367,000 3,224,800 -44.4
ACC
13.2
13.2
13.60 13.80 13.20 41,700 0 0 0
ACE
39.9
39.9
39.92 39.92 39.92 900 0 0 0
ACG
36.4
36.4
35.45 36.40 35.30 217,400 800 0 0.0
ACL
13.0
13.0
13.55 13.70 12.98 7,300 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4
4
4 4 4 0 0 0 0
ACV
49.2
49.2
49.90 49.90 48.90 1,296,700 17,200 634,500 -30.3
ADC
17.2
17.2
17.17 17.17 17.17 5,100 0 0 0
ADG
8.6
8.6
8.60 9 8.60 2,000 0 0 0
ADP
22.9
22.9
22.80 22.90 22.70 1,800 0 0 0
ADS
7.1
7.1
7.12 7.25 7.08 62,900 500 0 0.0
AFX
11.8
11.8
11.95 12 11.80 141,200 0 0 0
AG1
10.8
10.8
10.67 10.84 10.40 2,700 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
12.7
12.7
12.91 12.91 12.64 447,800 2,500 19,500 -0.2
AGM
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGP
32.4
32.4
31.70 32.95 31.70 5,000 0 0 0
AGR
14.5
14.5
14.53 14.67 14.20 837,700 75,600 200 1.1
AGX
165.5
165.5
165.39 165.49 165.39 400 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
42.0
42.0
42.20 42.54 40.99 77,800 0 0 0
ALT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
ALV
6.7
6.7
6.80 6.80 6.60 28,800 0 0 0
AMC
12.1
12.1
12.12 12.12 12.12 200 0 0 0
AME
7
7
7 7 7 2,000 0 0 0
AMP
14.5
14.5
14.70 14.70 14.50 5,500 0 0 0
AMS
7.3
7.3
7.20 7.29 7.10 40,200 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
33.8
33.8
35.83 35.91 33.28 36,700 0 0 0
ANV
25.4
25.4
25.35 25.70 25.25 904,000 32,600 151,900 -3.0
APC
6.6
6.6
6.60 6.60 6.60 200 0 0 0
APF
34.7
34.7
34.74 35.17 34.66 4,100 0 0 0
APG
10.4
10.4
10.25 10.40 10 311,500 0 3,600 0.0
APH
6.4
6.4
6.34 6.39 6.34 244,800 12,600 0 0.1
API
6.7
6.7
6.70 6.80 6.50 347,800 5,700 0 0.0
APL
10.9
10.9
10.86 10.86 10.86 0 0 0 0
APP
5.1
5.1
5.20 5.20 5 16,400 0 0 0
APS
7.3
7.3
7.20 7.40 7.20 420,500 47,700 0 0.3
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
24.8
24.8
24.76 24.76 24.76 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.9
16.9
16.65 16.90 16.65 900 0 0 0
ASM
6.4
6.4
6.40 6.41 6.35 445,400 0 0 0
ASP
4.9
4.9
5.01 5.01 4.83 92,200 0 0 0
AST
61.1
61.1
61.63 63.03 59.25 4,300 0 1,000 -0.1
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ATS
26.8
26.8
26.80 26.80 26.80 0 0 0 0
AVC
46.3
46.3
46.32 46.32 46.22 700 0 0 0
AVG
10
10
9.90 10 9.90 98,800 0 0 0
BAB
10.9
10.9
10.88 10.88 10.53 28,300 100 0 0.0
BAF
33.7
33.7
33.55 33.82 33.41 2,501,500 443,700 98,800 12.7
BAL
9.1
9.1
9.06 9.06 9.06 0 0 0 0
BAX
33.0
33.0
32.98 32.98 32.98 0 0 0 0
BBH
13.4
13.4
13.42 13.42 13.42 0 0 0 0
BBM
9.4
9.4
9.44 9.44 9.44 0 0 0 0
BBS
11.9
11.9
11.94 11.94 11.94 0 0 0 0
BBT
12.0
12.0
11.99 11.99 11.99 6,400 0 0 0
BCA
13.2
13.2
14 14 12.30 32,500 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.7
7.7
7.60 7.70 7.50 76,200 0 0 0
BCE
8.3
8.3
8.21 8.25 7.95 8,400 0 0 0
BCF
36.5
36.5
36.49 36.49 36.49 100 0 0 0
BCM
62.7
62.7
59.96 63.40 59.57 772,000 28,900 249,500 -13.8
BCP
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
35.9
35.9
35.94 35.94 35.94 0 0 0 0
BDT
9.6
9.6
9.60 9.70 9.60 13,500 0 0 0
BDW
26.6
26.6
26.59 26.59 26.59 0 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
18.5
18.5
18.48 18.48 18.48 0 0 0 0
BFC
40.7
40.7
40.03 40.73 39.70 289,600 1,100 34,400 -1.4
BGE
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BGW
19.1
19.1
19.08 19.08 19.08 0 0 0 0
BHA
24.8
24.8
23.10 24.80 23 6,800 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
17.6
17.6
17.60 17.60 17.60 0 0 0 0
BHI
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
30.0
30.0
30.18 30.32 29.94 600 200 100 0.0
BHP
7
7
7 7 7 0 0 0 0
BIC
21.7
21.7
21.11 21.87 21.11 206,400 1,600 48,800 -1.1
BID
36.0
36.0
35.44 35.99 34.97 4,854,900 550,300 1,400,500 -32.1
BIG
5.0
5.0
5.19 5.28 5.02 102,600 0 0 0
BIO
11.6
11.6
11.59 11.59 11.59 0 0 0 0
BKC
16.2
16.2
16.16 16.32 16.09 43,200 0 0 0
BKG
2.9
2.9
2.85 2.90 2.83 47,900 0 0 0
BLF
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BLI
9.3
9.3
9.30 9.30 9.30 500 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
22.7
22.7
22.78 22.78 22.69 200 0 0 0
BMC
15.3
15.3
14.90 15.30 14.90 42,900 0 500 0.0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BMG
15.8
15.8
15.82 15.82 15.82 0 0 0 0
BMI
17.2
17.2
16.84 17.32 16.84 739,500 83,200 349,200 -4.7
BMJ
10
10
9.30 10.30 9.30 800 0 300 0.0
BMK
14
14
14 14 14 0 0 0 0
BMP
164.1
164.1
166.85 166.85 163.45 125,600 12,600 89,800 -13.4
BMS
12.0
12.0
11.85 12.13 11.85 110,500 0 0 0
BMV
5.7
5.7
5.70 5.70 5.70 0 0 0 0
BNA
7.2
7.2
7.10 7.30 7.10 53,200 0 0 0
BNW
20.2
20.2
20.17 20.17 20.17 0 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
12.0
12.0
12.03 12.03 12.03 0 0 0 0
BQB
4
4
4 4.30 4 800 0 0 0
BQP
24.8
24.8
26 26 24.80 1,000 0 0 0
BRC
11.0
11.0
11.20 11.66 10.88 5,100 500 0 0.0
BRR
17.3
17.3
19.08 19.08 17.26 2,100 0 0 0
BRS
19.1
19.1
18.34 19.09 17.87 1,600 0 0 0
BSA
23
23
23 23 23 0 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
18.6
18.6
18.60 18.60 18.60 0 0 0 0
BSH
15.7
15.7
15.65 15.65 15.65 0 0 0 0
BSI
34.2
34.2
34.32 34.41 33.73 292,500 4,000 28,800 -0.9
BSL
9.9
9.9
9.86 9.86 9.86 0 0 0 0
BSP
9.7
9.7
9.73 9.73 9.73 800 0 0 0
BSQ
18.3
18.3
18.31 18.31 18.31 0 0 0 0
BSR
16.6
16.6
16.02 16.91 16.02 20,485,800 2,091,000 560,100 25.5
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
4.8
4.8
4.80 4.80 4.80 2,100 0 0 0
BTD
15.2
15.2
15.06 15.15 15.06 3,000 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
22.5
22.5
22.37 22.64 22.37 7,200 0 0 0
BTN
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BTP
8.4
8.4
8.38 8.39 8.35 7,700 0 100 0.0
BTS
5.4
5.4
5.30 5.40 5.20 6,000 0 0 0
BTT
34.8
34.8
34.75 34.75 34.75 0 0 0 0
BTU
14.2
14.2
14.22 14.22 14.22 0 0 0 0
BTV
17.0
17.0
17.05 17.05 17.05 0 0 0 0
BTW
57.2
57.2
57.23 57.23 57.23 0 0 0 0
BVB
13.2
13.2
13.20 13.20 12.90 1,077,000 0 0 0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
61.3
61.3
57.30 61.30 57.30 920,400 39,200 128,800 -5.5
BVL
14.3
14.3
13.92 14.33 13.92 6,500 0 0 0
BVN
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BVS
28.8
28.8
28.30 29 28 321,300 44,800 15,800 0.8
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
43.1
43.1
44.17 44.17 42.98 100,300 6,900 3,500 0.2
BWS
32.5
32.5
32.90 32.90 32.51 2,200 0 0 0
BXH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
10.3
10.3
10.72 10.72 9.83 40,300 400 0 0.0
C47
9.9
9.9
9.70 9.98 9.50 11,100 0 0 0
C4G
8.5
8.5
8.50 8.60 8.30 461,600 0 0 0
C69
12.8
12.8
12.50 12.80 12.40 378,500 9,000 47,400 -0.5
C92
4.3
4.3
4.10 4.30 4.10 5,000 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.9
6.9
6.70 6.90 6.70 3,200 0 0 0
CAN
31
31
31 31 31 0 0 0 0
CAP
37.1
37.1
36.75 37.21 36.75 29,900 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
18.4
18.4
18.37 18.37 17.88 67,500 0 0 0
CBI
13.2
13.2
13.20 13.20 13.20 1,000 0 0 0
CBS
27.6
27.6
27.30 27.60 27.30 1,800 0 0 0
CC1
28.9
28.9
29.05 29.05 28.67 1,900 0 0 0
CCA
10.4
10.4
9.76 10.43 9.76 4,700 0 0 0
CCC
11.4
11.4
11.40 11.40 10.80 9,700 0 0 0
CCI
19.8
19.8
19.74 20.05 19.74 5,000 0 0 0
CCL
5.5
5.5
5.55 5.55 5.50 266,400 0 0 0
CCM
36.8
36.8
36.85 36.85 36.85 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
11.8
11.8
11.81 11.81 11.81 0 0 0 0
CCT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
CCV
46.7
46.7
46.74 46.74 46.74 0 0 0 0
CDC
16.9
16.9
16.98 16.98 16.64 214,400 20,300 15,400 0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.3
32.3
32.09 32.28 31.70 14,000 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.5
10.5
10.92 10.92 10.36 32,100 0 0 0
CDR
5.9
5.9
5.90 5.90 5.70 700 0 0 0
CEN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CEO
19.0
19.0
19.81 20.19 18.86 15,237,300 511,700 456,200 0.9
CET
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
22.7
22.7
22.70 22.70 22.70 0 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 0 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
9.2
9.2
9.24 9.24 9.24 0 0 0 0
CHP
26.5
26.5
26.47 26.47 26.38 11,300 0 3,000 -0.1
CHS
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CI5
5.8
5.8
5.80 5.80 5.80 0 0 0 0
CIA
9.2
9.2
9.20 9.20 9.20 5,500 0 0 0
CID
8.5
8.5
8.45 8.45 8.45 0 0 0 0
CIG
8.7
8.7
8.40 8.75 8.33 48,800 0 0 0
CII
19.9
19.9
21.30 21.50 19.85 26,600,900 277,400 150,400 2.5
CIP
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CJC
21.6
21.6
21.60 21.60 21.60 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
38.0
38.0
38.05 38.05 38.05 100 0 0 0
CKD
21.7
21.7
21.74 21.74 21.74 100 0 0 0
CKG
9.9
9.9
9.70 10 9.70 40,900 0 0 0
CKV
15.7
15.7
15.22 15.70 15.22 3,800 0 0 0
CLC
52.2
52.2
50.19 52.23 49.54 5,300 200 2,000 -0.1
CLH
19.2
19.2
18.89 19.24 18.89 4,000 0 0 0
CLI
26.6
26.6
27.10 27.10 26.40 311,100 0 0 0
CLL
27.9
27.9
27.82 28.04 27.63 3,100 0 0 0
CLM
50.4
50.4
50.40 50.40 50.40 100 0 0 0
CLW
41.7
41.7
41.74 43.38 41.74 3,200 0 0 0
CLX
14.7
14.7
14.78 14.78 14.59 92,400 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 500 0 0 0
CMD
20.9
20.9
20.87 20.87 20.78 10,300 0 0 0
CMF
395.3
395.3
395.33 395.33 395.33 0 0 0 0
CMG
31.8
31.8
31.68 32.14 31.41 356,500 31,200 167,200 -4.7
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
20.2
20.2
20 20.20 20 1,500 0 0 0
CMN
24.0
24.0
23.40 24.40 23.37 8,600 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.6
7.6
7.41 7.78 7.41 66,100 0 0 0
CMT
13
13
13 13 13 0 0 0 0
CMV
8.4
8.4
8.39 8.39 8.39 0 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.2
6.2
6.25 6.26 6.20 75,800 0 32,100 -0.2
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.9
31.9
31.94 31.94 31.94 0 0 0 0
CNG
25
25
24.40 25.10 24 33,000 0 0 0
CNN
61.5
61.5
61.52 61.52 61.52 0 0 0 0
CNT
7.1
7.1
7.50 7.50 7.10 26,000 0 0 0
COM
29.0
29.0
28.98 28.98 28.98 0 0 0 0
CPA
7.7
7.7
7.70 7.70 7.70 0 0 0 0
CPC
16.1
16.1
16.15 16.15 16.06 700 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
30.5
30.5
30.33 30.52 30.33 10,100 0 0 0
CQT
7.8
7.8
7.75 7.75 7.75 0 0 0 0
CRC
9.3
9.3
9.26 9.26 9 571,600 3,400 122,100 -1.1
CRE
8.3
8.3
8.58 8.58 8.31 336,300 13,800 6,100 0.1
CRV
30
30
28.40 30 28.10 3,400 0 0 0
CSC
15.8
15.8
15.82 15.91 15.36 19,600 0 0 0
CSI
26.8
26.8
27 27 26.80 2,200 2,200 0 0.1
CSM
13.3
13.3
13.20 13.50 13.05 407,800 0 200 0.0
CST
12.9
12.9
13 13 12.70 1,900 0 0 0
CSV
27.0
27.0
27.45 27.45 26.75 256,600 3,400 40,600 -1.0
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
9.5
9.5
9.50 9.50 9.50 0 0 0 0
CTB
15.7
15.7
15.75 15.75 15.66 900 0 0 0
CTD
70.5
70.5
71.05 71.05 69.05 444,500 4,700 600 0.3
CTF
18.8
18.8
18.95 19 18.80 266,900 0 4,200 -0.1
CTG
35.7
35.7
34.86 35.65 34.27 14,857,900 512,800 638,900 -4.5
CTI
20.2
20.2
20.09 20.18 19.73 218,800 20,100 55,300 -0.8
CTP
7.1
7.1
7 7.20 6.70 130,800 300 0 0.0
CTR
74.6
74.6
73.25 74.65 73.07 281,800 127,000 5,000 10.3
CTS
24.3
24.3
24.38 24.65 23.63 954,800 125,100 26,100 3.0
CTT
27.8
27.8
27.81 27.81 27.81 0 0 0 0
CTW
22.8
22.8
22.85 22.85 22.85 200 0 0 0
CTX
9.5
9.5
9.60 9.60 9.20 40,600 0 0 0
CVN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CVT
29
29
29 29 29 0 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
9.7
9.7
9.67 9.67 9.67 0 0 0 0
D2D
29.0
29.0
29.09 29.38 28.63 57,400 600 22,000 -0.7
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.7
16.7
16.67 16.67 16.67 700 0 0 0
DAE
12.9
12.9
12.92 12.92 12.92 0 0 0 0
DAH
3.7
3.7
3.70 3.70 3.63 36,700 0 0 0
DAS
13
13
13.50 13.50 13 300 0 0 0
DAT
12
12
11.30 12 10.50 81,000 0 0 0
DBC
23.5
23.5
23.51 23.69 23.29 4,233,700 276,200 15,500 6.9
DBD
46.5
46.5
46.66 46.66 46.03 10,800 0 1,300 -0.1
DBM
23.9
23.9
23.91 23.91 23.91 0 0 0 0
DBT
11.3
11.3
11.30 11.30 11.30 0 0 0 0
DC1
5.8
5.8
5.78 5.78 5.78 0 0 0 0
DC2
6.3
6.3
6.32 6.32 6.32 0 0 0 0
DC4
9.4
9.4
9.41 9.41 9.18 120,000 0 3,000 0.0
DCF
34.8
34.8
34.82 34.82 34.82 0 0 0 0
DCG
11.1
11.1
11.06 11.06 11.06 0 0 0 0
DCH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DCL
42.9
42.9
42.50 42.90 42 354,500 0 6,100 -0.3
DCM
31.6
31.6
31.86 31.86 31.20 1,192,100 142,700 112,700 1.0
DCR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DCS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DCT
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DDB
9.8
9.8
10.10 10.20 9.60 36,500 0 0 0
DDG
1.1
1.1
1.10 1.10 1.10 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
6.4
6.4
6.60 6.60 6.40 1,000 0 0 0
DDV
23.7
23.7
24.10 24.10 23.45 783,400 20,000 0 0.5
DFC
25.3
25.3
25.28 25.28 25.28 500 0 0 0
DFF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DGC
56.3
56.3
58.23 59.21 55.99 5,474,100 82,600 932,000 -54.5
DGT
5
5
4.80 5.30 4.80 1,164,600 110,000 13,000 0.5
DGW
40.3
40.3
40.25 40.54 39.63 1,423,400 450,300 21,400 18.0
DHA
63.0
63.0
64.09 64.09 62.40 88,200 6,600 14,000 -0.5
DHB
7.5
7.5
7.50 7.60 7.50 1,100 0 0 0
DHC
29.4
29.4
29.33 29.71 29.02 169,300 16,900 31,700 -0.5
DHD
25.8
25.8
25.81 25.81 25.81 600 0 0 0
DHG
92.4
92.4
92.82 92.82 91.92 5,900 800 200 0.1
DHM
5.7
5.7
5.77 5.77 5.74 23,600 0 0 0
DHN
23.9
23.9
23.93 23.93 23.93 0 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 0 0 0 0
DHT
61.9
61.9
66.36 66.36 61.91 6,700 0 500 0.0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4
4
4 4 4 1,000 0 0 0
DIG
16.0
16.0
16.46 16.51 15.66 8,531,700 67,200 1,094,400 -17.3
DIH
9.3
9.3
9.57 9.57 9.30 2,600 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DL1
5.1
5.1
5.10 5.20 5 502,000 35,300 0 0.2
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.6
2.6
2.61 2.65 2.60 807,700 36,300 19,500 0.0
DLR
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
17.6
17.6
20.44 20.44 17.65 1,600 0 0 0
DMC
57.2
57.2
57.21 57.21 57.21 1,100 0 0 0
DMN
5
5
5 5 5 0 0 0 0
DNA
23.2
23.2
23.22 23.22 23.22 0 0 0 0
DNC
47.8
47.8
47.84 47.84 47.84 0 0 0 0
DND
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DNE
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DNH
48.8
48.8
48.81 48.81 48.81 0 0 0 0
DNL
23.6
23.6
23.60 23.60 23.60 0 0 0 0
DNM
8.4
8.4
8.40 8.40 8.40 400 0 0 0
DNN
3.0
3.0
2.96 2.96 2.96 0 0 0 0
DNP
19.8
19.8
20 20 19.80 1,300 100 0 0.0
DNT
44.2
44.2
44.20 44.20 44.20 0 0 0 0
DNW
32.6
32.6
32.64 32.64 32.64 0 0 0 0
DOC
9.3
9.3
9.32 9.32 9.32 0 0 0 0
DOP
10.6
10.6
10.61 10.61 10.61 0 0 0 0
DP1
32.0
32.0
30.79 31.99 30.79 1,100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
49.6
49.6
49.73 49.73 49.64 500 0 0 0
DPC
9.8
9.8
9.80 9.80 9.80 100 0 0 0
DPG
36.1
36.1
36.44 36.99 35.56 670,700 128,800 17,500 4.0
DPH
41.6
41.6
41.63 41.63 41.63 0 0 0 0
DPM
21.4
21.4
21.21 21.63 21.21 4,493,900 453,100 102,400 8.0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
39.2
39.2
37.10 39.30 37 1,235,400 315,900 65,200 9.7
DQC
9.6
9.6
9.60 9.79 9.50 4,700 0 0 0
DRC
14.4
14.4
14.07 14.60 14.07 495,600 0 0 0
DRG
8.4
8.4
8.04 8.43 7.94 13,600 0 0 0
DRH
2.2
2.2
2.23 2.23 2.13 610,800 0 0 0
DRI
12.6
12.6
12.03 12.78 11.94 1,830,500 800 2,000 0.0
DRL
44.9
44.9
47.28 47.28 44.91 300 0 0 0
DS3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSC
14.7
14.7
14.70 14.70 14.30 72,800 1,500 300 0.0
DSD
16
16
16 16 16 0 0 0 0
DSE
22.4
22.4
21.88 22.42 21.88 390,500 79,000 3,500 1.9
DSG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DSH
15.4
15.4
15.40 15.40 15.30 331,400 0 0 0
DSN
40.8
40.8
41.03 41.03 40.44 8,300 0 100 0.0
DSP
13.5
13.5
13.50 13.50 13.50 0 0 0 0
DST
9.5
9.5
9.10 9.60 8.90 129,300 0 0 0
DTA
3.9
3.9
3.98 4.06 3.89 26,900 0 0 0
DTC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DTD
13.8
13.8
13.80 14.15 13.19 344,700 4,500 90,600 -1.3
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
2.3
2.3
2.30 2.30 2.30 32,600 0 0 0
DTK
11.4
11.4
11.39 11.39 11.39 0 0 0 0
DTL
13.3
13.3
13.40 13.40 13.25 2,400 0 0 0
DTP
90.0
90.0
89.99 89.99 89.99 1,900 0 0 0
DTT
15.3
15.3
15.31 15.31 15.31 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
13
13
13 13 13 0 0 0 0
DVG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DVM
5.6
5.6
5.70 5.80 5.40 463,400 0 0 0
DVN
20.3
20.3
20.69 21.35 20.31 59,300 0 0 0
DVP
60.9
60.9
60.23 61.13 60.23 5,700 1,500 3,700 -0.1
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
14.6
14.6
14.60 14.60 14.60 0 0 0 0
DWS
14.3
14.3
14.27 14.27 14.27 0 0 0 0
DXG
14.6
14.6
14.78 14.91 14.43 9,547,900 1,134,400 1,670,900 -8.9
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.9
10.9
10.70 11 10.70 120,400 10,000 0 0.1
DXS
8.8
8.8
8.93 8.94 8.49 2,173,700 208,800 296,800 -0.8
DXV
3.8
3.8
3.71 3.80 3.71 1,800 0 0 0
E12
5
5
5.50 5.50 4.80 2,500 0 0 0
E29
8.2
8.2
8.21 8.21 8.21 0 0 0 0
EBS
10.8
10.8
10.83 10.83 10.83 0 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
39
39
38.30 39 38 14,300 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 100 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21.2
21.2
20.95 21.50 20.60 5,987,500 961,800 669,700 6.1
EIC
25.0
25.0
25.05 25.05 25.05 0 0 0 0
EID
21.3
21.3
19.97 21.26 19.97 400 0 0 0
EIN
2.8
2.8
2.80 2.80 2.80 2,200 0 0 0
ELC
23.8
23.8
23.53 23.82 23.09 470,800 8,800 74,600 -1.6
EME
24.3
24.3
24.30 24.30 24.30 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.9
18.9
19.41 19.41 18.94 1,100 0 0 0
EVE
9.3
9.3
9.07 9.43 9.07 6,400 4,400 1,100 0.0
EVF
10.9
10.9
10.85 11 10.60 3,060,500 456,500 50,600 4.4
EVG
7.7
7.7
7.76 7.80 7.62 582,300 35,100 700 0.3
EVS
5.9
5.9
5.90 6 5.80 101,000 0 0 0
F88
1,260
1,260
1,230 1,260 1,228 2,500 300 100 0.2
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.4
3.4
3.41 3.41 3.32 37,500 0 1,000 0.0
FCN
14.6
14.6
14.25 14.60 14.10 785,200 86,000 7,300 1.1
FCS
6.8
6.8
6.80 6.80 6.80 2,000 0 0 0
FDC
16.3
16.3
16.30 16.30 16.30 0 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
27.2
27.2
27.23 27.23 27.23 0 0 0 0
FIC
15.6
15.6
16.57 17.44 15.11 69,000 0 0 0
FID
1.8
1.8
1.70 1.80 1.70 239,500 0 0 0
FIR
7.2
7.2
7.12 7.24 7.12 44,900 0 3,800 0.0
FIT
4.6
4.6
4.68 4.69 4.59 555,000 0 0 0
FMC
34.2
34.2
34.04 34.23 34.04 42,800 0 1,000 0.0
FOC
54.9
54.9
54.88 54.88 54.71 4,400 0 0 0
FOX
63
63
63.10 65 62.10 155,000 0 0 0
FPT
84.3
84.3
84.92 85.01 83.93 5,397,500 1,401,600 2,432,400 -97.2
FRC
25
25
25 25 25 0 0 0 0
FRM
6.2
6.2
6.25 6.25 6.25 0 0 0 0
FRT
145.1
145.1
145.71 147.14 144.57 180,000 69,400 24,500 6.9
FSO
7.7
7.7
7.74 7.74 7.74 100 0 0 0
FT1
37.3
37.3
36.34 37.25 31.89 8,500 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
28.7
28.7
28.36 29.03 27.92 1,343,600 32,600 21,600 0.3
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
11.1
11.1
10.30 11.20 10.20 2,334,700 0 0 0
GAS
80.5
80.5
75.60 80.46 75.60 4,730,300 544,400 392,000 12.2
GCB
7.9
7.9
7.90 7.90 7.90 0 0 0 0
GCF
33
33
33.50 33.60 32.80 16,900 0 0 0
GDA
14.7
14.7
14.94 14.94 14.48 106,000 100 0 0.0
GDH
13.2
13.2
12.80 13.30 12.80 29,600 0 0 0
GDT
17.9
17.9
18.30 18.30 17.04 57,300 800 0 0.0
GDW
34.9
34.9
34.93 34.93 34.93 0 0 0 0
GEE
127.6
127.6
126.72 128.10 123.69 1,035,300 228,100 14,600 48.7
GEG
14.1
14.1
14.14 14.29 14.10 205,700 44,100 6,200 0.6
GEL
31.5
31.5
31.70 31.70 31.30 1,432,100 0 147,800 -4.6
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
33.6
33.6
32.96 34.08 32.60 7,562,200 3,151,300 719,300 100.7
GGG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
29
29
29.30 29.30 29 2,400 0 0 0
GIC
10.8
10.8
10.81 10.89 10.81 600 200 200 0
GIL
13.5
13.5
13.60 13.60 13.40 120,600 500 2,400 0.0
GKM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
14.9
14.9
15.09 15.09 14.95 500 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
GMD
39.1
39.1
39.26 39.65 39.06 711,700 340,700 25,000 19.1
GMH
7.3
7.3
7.32 7.32 7.32 0 0 0 0
GMX
13.4
13.4
13.38 13.38 13.38 500 0 0 0
GND
18.9
18.9
25.04 25.04 18.88 200 0 0 0
GPC
2.3
2.3
2.40 2.40 2.20 27,300 0 0 0
GSM
27.4
27.4
27.49 27.49 27.40 2,700 0 0 0
GSP
9.6
9.6
9.50 9.59 9.45 90,500 0 0 0
GTA
9.2
9.2
9.22 9.22 9.22 0 0 0 0
GTD
86
86
86.80 86.80 81.50 8,500 0 0 0
GTS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
27.6
27.6
25.85 27.55 25.85 4,061,800 816,400 17,100 21.4
GVT
78.6
78.6
78.55 78.55 78.55 0 0 0 0
H11
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HAC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HAD
13.3
13.3
13.26 13.26 13.26 0 0 0 0
HAF
26.9
26.9
26.90 26.90 26.90 0 0 0 0
HAG
16.9
16.9
16.95 17.55 16.80 12,015,200 881,900 36,800 14.3
HAH
55.5
55.5
55.14 56.20 55.14 575,600 89,800 43,800 2.7
HAM
30.4
30.4
31.34 31.34 30.36 3,500 0 0 0
HAN
9.3
9.3
9.30 9.30 9.30 100 0 0 0
HAP
7.4
7.4
7.30 7.36 7.02 12,100 0 1,000 0.0
HAR
3.9
3.9
3.93 3.97 3.88 178,500 0 0 0
HAS
8.2
8.2
8.20 8.20 8.20 0 0 0 0
HAT
28.5
28.5
28.45 28.45 28.45 0 0 0 0
HAV
3.5
3.5
3.50 3.50 3.50 100 0 0 0
HAX
10.5
10.5
10.45 10.60 10.35 439,800 33,600 13,400 0.2
HBC
6.2
6.2
6.30 6.30 6.10 1,892,900 0 0 0
HBD
17.8
17.8
17.75 17.75 17.75 0 0 0 0
HBH
5.4
5.4
5.37 5.37 5.37 0 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HC1
12.0
12.0
11.98 11.98 11.98 0 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 0 0 0 0
HCC
25.0
25.0
23.61 25.07 23.53 21,200 0 0 0
HCD
5.9
5.9
5.88 5.99 5.84 41,200 0 200 0.0
HCI
11
11
11 11 11 0 0 0 0
HCM
18.4
18.4
18.48 18.65 18.06 7,288,600 97,300 16,300 1.8
HCT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HD2
15.3
15.3
15.40 15.40 15.20 1,800 0 0 0
HD6
10.0
10.0
9.96 10.05 9.87 1,000 0 0 0
HD8
6.8
6.8
6.56 6.75 6.56 3,500 0 0 0
HDA
5.5
5.5
5.55 5.55 5.55 3,200 0 0 0
HDB
23.2
23.2
23.04 23.24 22.48 14,635,600 775,800 3,066,500 -65.2
HDC
18.9
18.9
19.35 19.52 18.70 3,477,700 750,400 543,900 4.6
HDG
23.2
23.2
23.48 23.66 22.90 3,638,900 1,104,300 1,319,200 -5.6
HDM
33.8
33.8
34.00 34.00 33.81 600 0 0 0
HDP
23.8
23.8
23.96 23.96 23.49 5,200 0 0 0
HDW
17.1
17.1
17.14 17.14 17.14 0 0 0 0
HEC
31.8
31.8
31.75 31.75 31.75 100 0 0 0
HEJ
13
13
13.70 14 13 900 0 0 0
HEP
13.7
13.7
13.68 13.68 13.68 0 0 0 0
HES
27.4
27.4
27.44 27.44 27.44 0 0 0 0
HEV
7.4
7.4
7.40 7.40 7.40 100 0 0 0
HFB
9.5
9.5
9.49 9.49 9.49 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
219.6
219.6
213.14 220.06 213.14 11,500 100 200 0.0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
25
25
25 25 25 0 0 0 0
HHC
149.7
149.7
149.70 149.70 149.70 0 0 0 0
HHG
1.3
1.3
1.30 1.30 1.20 12,800 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
10.5
10.5
10.52 10.66 10.42 345,200 94,900 0 1.1
HHS
12.1
12.1
11.90 12.40 11.90 2,531,400 433,400 77,200 4.3
HHV
11.9
11.9
12.10 12.14 11.62 6,118,200 185,300 82,500 1.3
HID
5.5
5.5
5.85 5.85 5.45 1,642,600 36,200 133,600 -0.5
HII
5.6
5.6
5.55 5.72 5.54 264,000 81,200 16,900 0.4
HIO
8.2
8.2
8.20 8.20 8.20 0 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
26.3
26.3
26.25 26.25 26.25 200 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
361.7
361.7
361.67 361.67 361.67 300 0 0 0
HLC
12.7
12.7
12.83 13.02 12.37 72,200 2,300 0 0.0
HLD
23.2
23.2
23.89 24.09 23.03 95,000 0 3,100 -0.1
HLO
14.0
14.0
14.05 14.05 14.05 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
10.9
10.9
10.83 10.92 10.78 6,000 0 0 0
HMD
19.0
19.0
19.00 19.00 19.00 0 0 0 0
HMG
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HMH
15.2
15.2
15.18 15.18 15.18 0 0 0 0
HMR
11.6
11.6
11.40 11.60 11.40 1,000 0 0 0
HMS
34.8
34.8
34.90 34.90 34.60 10,300 0 0 0
HNA
21.5
21.5
21.50 21.50 21.50 2,700 0 0 0
HNB
11.8
11.8
11.76 11.76 11.76 0 0 0 0
HND
10.2
10.2
10.16 10.25 10.06 14,500 0 0 0
HNF
32.0
32.0
32.05 32.05 32.05 0 0 0 0
HNG
6.4
6.4
6.40 6.70 6.30 6,334,000 1,500 15,000 -0.1
HNI
25.2
25.2
25.21 25.21 25.21 0 0 0 0
HNM
8
8
8 8.10 7.90 408,900 0 0 0
HNP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
4.80 4.90 4.80 17,600 900 0 0.0
HOT
11.1
11.1
11.10 11.10 11.10 100 0 0 0
HPA
34.5
34.5
34.20 34.50 33.60 107,600 0 18,400 -0.6
HPB
14.5
14.5
14.55 14.55 14.55 0 0 0 0
HPD
16.4
16.4
16.50 16.50 16.40 800 0 0 0
HPG
23.2
23.2
23.21 23.39 22.63 39,616,600 2,210,600 2,006,800 5.2
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
23.4
23.4
23.40 23.40 23.40 0 0 0 0
HPO
15.2
15.2
15.20 15.20 15.20 0 0 0 0
HPP
70.8
70.8
70.80 70.80 70.80 0 0 0 0
HPT
25.0
25.0
23.87 25.83 23.87 8,600 0 0 0
HPW
22.5
22.5
19.69 22.69 19.69 1,200 0 0 0
HPX
4.8
4.8
4.83 4.85 4.74 2,170,400 106,100 841,500 -3.5
HQC
2.9
2.9
2.98 3 2.90 5,292,900 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
30.2
30.2
27.95 30.20 27.95 900 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.8
11.8
11.88 11.96 11.65 2,138,900 2,000 332,600 -5.1
HSL
7.4
7.4
7 7.49 6.90 586,300 118,900 1,400 0.8
HSM
6.2
6.2
5.90 6.20 5.90 500 0 0 0
HSP
13.2
13.2
13.18 13.18 13.18 300 0 0 0
HSV
4.6
4.6
4.40 4.70 4.40 621,800 0 0 0
HT1
15.2
15.2
15.09 15.33 14.84 154,300 300 43,100 -0.7
HTC
32.8
32.8
32.76 32.76 32.76 0 0 0 0
HTE
3.4
3.4
3.40 3.40 3.30 1,100 0 0 0
HTG
35.5
35.5
34.61 35.64 34.61 12,600 0 0 0
HTI
21.3
21.3
21.30 21.30 21.20 9,300 0 2,800 -0.1
HTL
21.1
21.1
21.34 21.43 20.97 3,100 0 0 0
HTM
10.5
10.5
10.50 10.60 10.20 7,600 0 0 0
HTN
5.6
5.6
5.70 5.71 5.60 140,200 500 9,600 -0.1
HTP
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
10.9
10.9
10.92 10.92 10.92 0 0 0 0
HU1
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HU3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
HU4
10.1
10.1
10.22 10.22 10.13 30,000 0 0 0
HU6
5
5
5 5 4.90 21,400 0 0 0
HUB
13.3
13.3
13.32 13.32 13.28 8,400 0 0 0
HUG
27.5
27.5
27.50 27.50 27.50 0 0 0 0
HUT
15.5
15.5
15.60 15.80 15.30 1,000,100 20,500 10,900 0.1
HVA
19.4
19.4
19.50 21.70 18.30 48,900 0 0 0
HVH
12.0
12.0
12 12 11.77 159,400 0 0 0
HVN
24.6
24.6
25 25.50 24.50 1,826,900 60,500 627,400 -14.0
HVT
27.5
27.5
27.11 27.68 27.01 9,500 0 2,000 -0.1
HVX
2.7
2.7
2.66 2.79 2.66 15,300 0 0 0
HWS
13.5
13.5
13.42 13.51 13.32 7,200 0 0 0
IBD
9.4
9.4
9.44 9.44 9.44 0 0 0 0
ICC
56.9
56.9
56.90 56.90 56.90 0 0 0 0
ICF
3
3
3 3 2.70 2,200 0 0 0
ICG
16.2
16.2
16.11 16.37 16.11 6,700 0 0 0
ICI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
ICN
34.2
34.2
33.63 34.18 33.63 2,000 0 0 0
ICT
17.1
17.1
17.25 17.25 16.97 287,900 0 0 0
IDC
31.9
31.9
31.41 32.37 28.80 1,214,100 147,500 482,700 -12.3
IDI
6.8
6.8
6.78 6.80 6.71 283,100 1,000 0 0.0
IDJ
4.8
4.8
4.80 5 4.80 449,800 0 1,100 0.0
IDP
211.6
211.6
211.60 211.60 211.60 0 0 0 0
IDV
23.3
23.3
23.22 23.30 23.13 7,000 0 0 0
IFS
19.1
19.1
19.15 19.15 19.15 4,000 0 1,400 0.0
IJC
10.0
10.0
10.14 10.14 9.86 4,306,200 304,600 1,738,300 -15.1
ILA
6.9
6.9
7 7 6.90 400 0 0 0
ILB
21.0
21.0
21.21 21.26 20.98 17,800 0 0 0
ILC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
ILS
28.7
28.7
28.90 28.90 26.20 112,600 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
51.0
51.0
51.34 51.54 49.76 31,400 14,400 2,800 0.6
IN4
34.5
34.5
34.52 34.52 34.52 0 0 0 0
INC
13.6
13.6
13.65 13.65 13.65 0 0 0 0
INN
39.0
39.0
39.31 39.31 38.93 5,100 0 0 0
IPA
15.5
15.5
15.48 15.83 15.48 57,600 6,100 0 0.1
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
22.9
22.9
22.86 22.86 22.86 1,300 0 0 0
IST
34.0
34.0
33.96 33.96 33.96 100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.4
12.4
12.45 12.45 12.18 67,500 0 0 0
ITD
12.4
12.4
13.16 13.16 12.40 20,100 0 300 0.0
ITQ
2.7
2.7
2.70 2.70 2.70 56,400 0 0 0
ITS
4.2
4.2
4.20 4.20 4.20 100 0 0 0
IVS
8.7
8.7
9.15 9.15 8.25 317,000 155,200 2,500 1.3
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
5.7
5.7
5.75 5.81 5.50 255,000 13,500 9,800 0.0
KBC
35.0
35.0
34.70 35.75 34.70 3,389,100 291,700 391,400 -3.6
KCB
10.7
10.7
10.45 10.91 10.45 94,300 0 0 0
KDC
50.2
50.2
50.59 50.59 49.81 282,300 200 13,200 -0.7
KDH
29.0
29.0
29.14 29.14 28.59 4,376,900 1,100,100 776,500 10.2
KDM
24.8
24.8
23.40 25 23.30 92,600 0 0 0
KGM
5.3
5.3
5.38 5.38 5.19 3,400 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
6.8
6.8
6.85 6.86 6.69 9,043,800 197,700 757,000 -3.8
KHP
11.3
11.3
11.26 11.35 11.21 1,800 0 800 0.0
KHS
14.9
14.9
14.76 14.92 14.76 2,100 0 0 0
KHW
22.0
22.0
21.99 21.99 21.99 0 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
KLB
12.9
12.9
13.13 13.20 12.74 709,700 700 0 0.0
KMR
3.0
3.0
2.94 2.95 2.91 17,400 0 0 0
KMT
9
9
9 9 9 0 0 0 0
KOS
38.7
38.7
38.60 38.70 38.60 423,100 1,400 0 0.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16.8
16.8
16.85 17.10 16.65 944,900 1,100 1,100 0.0
KSD
4.2
4.2
4.20 4.20 4.20 600 0 0 0
KSF
67.3
67.3
67.50 67.60 67 20,600 0 0 0
KSQ
2
2
2 2.10 1.90 91,900 0 0 0
KST
12.2
12.2
12.18 12.18 12.18 0 0 0 0
KSV
119.4
119.4
119.40 119.40 118.90 40,500 0 0 0
KTC
10
10
10 10 10 0 0 0 0
KTL
23.8
23.8
23.83 23.83 23.83 5,100 0 0 0
KTS
34.4
34.4
32.18 34.43 32.18 2,000 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.5
1.5
1.50 1.50 1.40 324,600 0 0 0
L10
23.7
23.7
23.66 23.66 23.66 0 0 0 0
L12
3.4
3.4
3.68 3.68 3.41 6,800 0 0 0
L14
27.6
27.6
28.70 28.70 25.80 228,700 100 0 0.0
L18
21.8
21.8
21.76 22 21.76 25,300 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
40.5
40.5
40.45 40.45 40.45 24,300 0 0 0
L43
3.2
3.2
3.20 3.20 3.20 0 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L61
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L62
2.9
2.9
2.90 2.90 2.90 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
17.4
17.4
17.41 17.41 17.41 100 0 0 0
LAI
12.5
12.5
12.58 12.67 12.50 35,000 0 0 0
LAS
14.2
14.2
14.32 14.32 14.23 94,300 15,100 0 0.2
LAW
33
33
33 33 33 0 0 0 0
LBE
20.8
20.8
20.49 20.78 20.49 1,200 0 0 0
LBM
34.6
34.6
34.55 34.60 34.17 22,400 1,500 500 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.3
9.3
9.29 9.43 9.20 2,550,800 0 20,600 -0.2
LCM
1
1
1 1 1 0 0 0 0
LDG
4.2
4.2
4.25 4.30 4 1,204,000 500 100 0.0
LDP
11.1
11.1
10.80 11.10 10.60 40,900 0 0 0
LDW
26.4
26.4
26.41 26.41 26.41 100 0 0 0
LEC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
LG9
7.2
7.2
7.20 7.20 7.20 0 0 0 0
LGC
58.5
58.5
55.50 58.50 55.50 400 0 300 0.0
LGL
6.2
6.2
6.19 6.25 6.17 257,200 32,400 0 0.2
LHC
57.5
57.5
58 58.90 56.20 10,400 100 0 0.0
LHG
26.7
26.7
26.59 26.87 26.59 43,500 200 0 0.0
LIC
25.3
25.3
25.30 25.30 25.30 0 0 0 0
LIG
4
4
4 4.10 3.90 360,300 0 0 0
LIX
34.2
34.2
31.96 34.19 31.68 61,600 500 3,600 -0.1
LKW
31.1
31.1
31.62 31.62 31.07 500 0 0 0
LLM
15.9
15.9
15.90 17.80 15.90 2,500 0 0 0
LM3
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LM7
3
3
3 3 3 0 0 0 0
LM8
14.9
14.9
14.86 14.86 14.86 0 0 0 0
LMC
5.9
5.9
5.90 5.90 5.90 0 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
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LPB
39.4
39.4
38.46 39.55 38.32 4,415,000 2,258,800 159,400 86.0
LPT
5.0
5.0
5.04 5.04 5.04 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
30.9
30.9
31.20 31.60 29.70 87,000 0 0 0
LSS
8.5
8.5
8.57 8.60 8.53 81,700 0 0 0
LTC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LUT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
M10
20.4
20.4
20.55 20.64 20.27 6,900 0 0 0
MA1
30.6
30.6
30.58 30.58 30.58 100 0 0 0
MAC
11.4
11.4
11.45 11.45 10.91 1,900 0 0 0
MAS
38
38
38 38 38 0 0 0 0
MBB
21.3
21.3
20.38 21.43 20.02 72,144,100 12,394,600 647,000 307.3
MBG
3.1
3.1
3.10 3.10 2.90 355,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.5
19.5
18.37 19.81 18.22 4,247,500 369,000 637,400 -6.6
MBT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.9
6.9
6.88 6.88 6.79 5,500 0 0 0
MCG
2.2
2.2
2.30 2.30 2.20 35,000 0 0 0
MCH
176.4
176.4
176.89 176.89 175.45 148,900 60,500 17,200 9.5
MCM
25.4
25.4
25.43 25.43 25.24 11,800 0 0 0
MCO
6.4
6.4
6.70 6.70 6.40 1,600 0 100 0.0
MCP
28.4
28.4
28.35 28.40 28.10 20,600 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.4
9.4
9.42 9.42 9.42 100 0 0 0
MDF
5.3
5.3
5.30 5.80 5.10 15,400 0 0 0
MDG
28.3
28.3
28.31 28.31 26.54 2,700 0 0 0
MEC
3.8
3.8
3.80 3.80 3.80 0 0 0 0
MED
22.5
22.5
23 23 22.50 5,000 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.5
37.5
35.50 37.50 35.50 14,900 0 0 0
MGC
11.3
11.3
12.06 12.06 11.28 4,800 0 0 0
MGG
26
26
26 26 26 0 0 0 0
MGR
4.5
4.5
4.50 4.50 4.50 200 0 0 0
MH3
30.2
30.2
30.20 30.20 30.20 0 0 0 0
MHC
11.1
11.1
10.90 11.62 10.76 33,800 0 300 0.0
MIC
12.9
12.9
12.60 13 12 7,900 0 0 0
MIE
4
4
4 4 4 0 0 0 0
MIG
17.2
17.2
16.29 17.33 16.29 600,200 19,800 62,000 -0.7
MKP
27.0
27.0
26.98 26.98 26.98 0 0 0 0
MKV
16.8
16.8
15.50 16.80 15.40 18,400 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.2
20.2
20 20.20 20 5,800 0 0 0
MML
35
35
33.90 35.40 30.10 71,900 0 0 0
MNB
23.2
23.2
23.18 23.18 23.18 0 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
16.9
16.9
16.80 16.90 16.50 26,500 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
7
7
7 7 7 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.4
17.4
17.40 17.40 17.40 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.3
10.3
10.25 10.38 10.17 4,765,200 180,700 40,900 1.7
MSH
31.5
31.5
31.06 31.50 30.68 359,400 116,900 0 3.7
MSN
77
77
76.70 77.20 75.90 3,765,300 602,200 237,500 27.8
MSR
25.5
25.5
24.78 25.85 24.48 2,379,500 0 0 0
MST
6.3
6.3
6.20 6.40 6.20 882,100 93,200 2,100 0.6
MTA
13.3
13.3
12.97 13.26 12.97 9,000 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.3
6.3
6.34 6.34 6.34 0 0 0 0
MTH
25.7
25.7
25.70 25.70 25.70 100 0 0 0
MTL
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MTP
13.0
13.0
13.00 13.00 13.00 0 0 0 0
MTS
8.4
8.4
8.37 8.37 8.37 0 0 0 0
MTV
15
15
15 15 15 1,000 0 0 0
MVB
15.8
15.8
15.40 15.90 15.10 2,000 100 0 0.0
MVC
15.3
15.3
16.18 16.18 15.33 86,600 0 0 0
MVN
45.8
45.8
44 45.80 44 5,600 0 0 0
MWG
86.3
86.3
84.34 86.77 84.34 6,390,700 996,300 1,153,000 -13.4
MZG
10.5
10.5
10.64 10.64 10.27 426,200 0 0 0
NAB
14.2
14.2
14.20 14.30 14.15 1,252,000 1,100 173,200 -2.4
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
37.5
37.5
38.15 38.30 37.10 666,600 82,000 140,700 -2.2
NAG
7.7
7.7
7.66 7.75 7.66 68,300 0 0 0
NAP
9.9
9.9
9.91 9.91 9.91 0 0 0 0
NAS
36.9
36.9
34.80 38.80 34.80 600 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 100 0 0 0
NAV
15.7
15.7
15.65 15.65 15.65 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.0
19.0
19.10 19.40 18.50 40,200 0 200 0.0
NBC
8.1
8.1
8.14 8.14 7.96 44,400 0 0 0
NBE
10.2
10.2
10.21 10.21 10.21 3,100 0 0 0
NBP
8.5
8.5
7.80 8.60 7.70 37,700 3,300 0 0.0
NBT
17.2
17.2
17.24 17.24 17.24 400 0 0 0
NBW
30.4
30.4
30.37 30.37 30.37 700 0 0 0
NCG
11
11
11.40 11.40 11 32,900 0 0 0
NCS
35.8
35.8
35.75 35.75 35.75 0 0 0 0
NCT
82.2
82.2
82.79 82.79 82.24 18,300 5,700 5,700 0.0
ND2
32.3
32.3
32.24 32.33 32.24 1,600 0 0 0
NDC
142.3
142.3
142.28 142.28 142.28 0 0 0 0
NDN
10.4
10.4
10.34 10.43 10.15 149,600 0 3,900 0.0
NDP
21.2
21.2
21.18 21.18 21.18 0 0 0 0
NDT
5.7
5.7
5.60 5.70 5.60 200 0 0 0
NDW
13.7
13.7
13.75 13.75 13.75 0 0 0 0
NDX
5.6
5.6
5.55 5.55 5.55 100 0 0 0
NED
6.8
6.8
6.80 6.80 6.60 58,200 0 0 0
NET
61.0
61.0
60.85 61.03 60.85 2,100 0 0 0
NFC
52.3
52.3
51.33 56.33 51.23 2,400 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
14.0
14.0
14.05 14.45 14.05 147,300 0 0 0
NHC
21.0
21.0
20.96 20.96 20.96 0 0 0 0
NHH
11.6
11.6
11.55 11.65 11.50 64,300 0 0 0
NHT
8.6
8.6
8.60 8.60 8.60 2,000 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.7
12.7
12.71 12.71 12.71 100 0 0 0
NKG
13.1
13.1
13.23 13.45 12.95 3,606,200 5,300 366,200 -5.2
NLG
29.9
29.9
30.27 30.46 29.68 1,492,200 93,000 132,800 -1.2
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
59.9
59.9
64.41 64.41 59.92 110,100 0 0 0
NNT
51.6
51.6
62.65 62.65 51.57 3,200 0 0 0
NO1
6.2
6.2
6.26 6.26 6.22 30,000 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
10.1
10.1
10.08 10.08 10.08 0 0 0 0
NRC
5.9
5.9
5.90 6 5.70 2,812,800 0 129,400 -0.7
NSC
72.8
72.8
72.77 72.77 72.77 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.3
5.3
5 5.30 5 649,100 0 0 0
NSL
19.8
19.8
19.78 19.78 19.78 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.6
10.6
10.48 10.57 10.48 2,100 100 2,100 0.0
NT2
24.8
24.8
24.35 25 24.35 1,267,000 0 0 0
NTC
155.6
155.6
157.10 157.20 155.50 18,800 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
53.5
53.5
53.51 53.51 53.51 0 0 0 0
NTL
19.4
19.4
19.30 19.80 19.10 963,100 0 0 0
NTP
50.6
50.6
50.83 51.22 50.11 222,200 7,000 142,500 -8.6
NTT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 1,000 0 0 0
NUE
9.7
9.7
9.68 9.68 9.68 0 0 0 0
NVB
13.6
13.6
13.50 13.70 13.40 131,900 11,000 0 0.1
NVL
12.3
12.3
12.47 12.65 12.28 8,728,100 0 0 0
NVP
69.3
69.3
69.27 69.27 69.27 0 0 0 0
NVT
7.9
7.9
7.94 7.94 7.94 200 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.9
3.9
4.60 4.60 3.90 500 0 0 0
OCB
10.3
10.3
10.26 10.35 10.13 1,477,900 0 0 0
OCH
6
6
6.10 6.10 5.90 18,900 0 0 0
ODE
46.4
46.4
46.30 46.50 46.20 19,600 0 0 0
OGC
3.7
3.7
3.75 3.76 3.69 314,100 0 0 0
OIL
11.3
11.3
12.57 12.57 10.90 3,932,700 0 0 0
ONE
6.9
6.9
7.30 7.30 6.90 2,300 200 0 0.0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.5
18.5
18.65 18.65 18.49 3,300 0 0 0
ORS
13.0
13.0
13 13.15 12.65 1,126,800 0 0 0
PAC
20
20
20 20.41 19.86 154,100 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
22.3
22.3
22.42 22.42 21.71 921,500 0 0 0
PAP
26
26
26 26 26 0 0 0 0
PAS
2.8
2.8
2.80 2.80 2.80 9,100 0 0 0
PAT
74.6
74.6
75.73 75.73 74.00 42,700 0 0 0
PBC
6.2
6.2
6.20 6.30 6.20 31,600 0 0 0
PBP
11.5
11.5
11.89 11.89 11.52 4,700 0 0 0
PBT
13.8
13.8
13.39 13.76 11.31 2,800 0 0 0
PC1
24.5
24.5
23.15 24.50 23.05 15,776,300 0 0 0
PCC
27
27
27 27 27 0 0 0 0
PCE
18.2
18.2
18.21 18.21 18.21 0 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PCG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PCH
17.5
17.5
17.38 17.66 17.38 110,800 0 0 0
PCM
15.1
15.1
15.10 15.20 15.10 11,000 0 0 0
PCT
8.7
8.7
8.50 8.70 8.50 3,100 0 0 0
PDB
22.6
22.6
23.28 23.68 22.33 17,200 0 700 0.0
PDC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PDN
109.4
109.4
109.40 111.22 109.40 1,500 0 0 0
PDR
18.7
18.7
18.70 18.90 18.10 10,508,400 0 0 0
PDV
9.7
9.7
9.69 9.70 9.50 29,500 0 0 0
PEG
3.8
3.8
3.80 3.80 3.80 2,500 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 300 0 0 0
PEQ
38.7
38.7
38.70 38.70 38.70 0 0 0 0
PET
32.4
32.4
32.84 33.17 32.04 1,166,100 0 0 0
PFL
2.7
2.7
2.70 2.80 2.60 116,000 0 0 0
PGB
11.5
11.5
11.35 11.53 11.16 21,900 0 0 0
PGC
12.4
12.4
12.37 12.37 12.28 50,000 0 0 0
PGD
22.9
22.9
22.89 22.89 22.08 3,100 0 0 0
PGI
18.3
18.3
18.28 18.33 18.28 6,700 0 0 0
PGN
6.2
6.2
6.20 6.30 6.20 31,700 0 0 0
PGS
52.9
52.9
49.62 52.88 49.62 300 0 0 0
PGT
6.8
6.8
6.80 6.80 6.80 100 0 0 0
PGV
17.4
17.4
17.00 17.49 17.00 27,400 0 0 0
PHC
4.4
4.4
4.36 4.36 4.32 73,000 0 0 0
PHH
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PHN
60.0
60.0
60.04 60.04 60.04 0 0 0 0
PHP
30.0
30.0
30.59 30.59 29.81 26,500 0 0 0
PHR
31.6
31.6
30.82 32.51 30.82 730,400 0 0 0
PHS
9.9
9.9
9.92 9.92 9.92 600 0 0 0
PIA
25.1
25.1
25.14 25.14 25.14 0 0 0 0
PIC
15.3
15.3
15.33 15.33 15.33 2,000 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.5
9.5
9.54 9.54 9.54 0 0 0 0
PIT
6.8
6.8
6.51 6.79 6.40 2,000 0 0 0
PIV
6.3
6.3
6.30 6.70 6.20 281,300 0 0 0
PJC
25.8
25.8
25.77 25.77 25.77 0 0 0 0
PJS
21.3
21.3
21.31 21.31 21.31 0 0 0 0
PJT
8.9
8.9
8.34 8.94 8.34 1,100 0 0 0
PLA
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PLC
24.7
24.7
24.70 24.80 24.40 184,900 7,900 1,900 0.1
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PLP
6
6
6.10 6.15 5.98 167,100 0 0 0
PLX
37.4
37.4
35.09 37.46 35.04 13,251,500 0 0 0
PMB
9.0
9.0
8.99 8.99 8.99 2,500 0 0 0
PMC
165.6
165.6
165.57 180.67 149.01 1,000 100 0 0.0
PMG
7.9
7.9
7.55 7.86 7.55 39,500 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
11.4
11.4
11.44 11.44 11.44 0 0 0 0
PMS
31.4
31.4
31.38 31.38 31.38 0 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 5,200 0 0 0
PMW
35
35
35 35 35 0 0 0 0
PNC
18.3
18.3
18.26 18.26 18.26 0 0 0 0
PND
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PNG
31.5
31.5
31.48 31.48 31.48 0 0 0 0
PNJ
65.2
65.2
64.71 65.37 64.31 383,300 0 0 0
PNP
21.1
21.1
21.10 21.10 21.10 0 0 0 0
PNT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
5.3
5.3
5.30 5.30 5.30 0 0 0 0
POS
15.6
15.6
15.40 15.70 15.40 26,000 0 0 0
POT
21.0
21.0
20.97 20.97 20.97 0 0 0 0
POV
7.7
7.7
7.69 7.69 7.69 0 0 0 0
POW
12.8
12.8
12.65 13.15 12.65 16,439,400 0 0 0
PPC
9.8
9.8
9.81 9.84 9.78 146,400 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.2
25.2
25.35 25.35 25.07 4,600 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.4
18.4
18.63 18.63 18.44 200 0 0 0
PPS
9.4
9.4
9.39 9.39 9.39 2,800 0 0 0
PPT
15.4
15.4
15.30 15.40 15.20 417,300 0 0 0
PPY
6.3
6.3
6.33 6.33 6.33 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.2
12.2
12.20 12.20 12.20 200 0 0 0
PRE
21.4
21.4
21.06 21.46 21.06 3,200 0 0 0
PRO
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PRT
11.2
11.2
10.80 11.50 10.80 6,300 0 0 0
PSB
5
5
5.10 5.60 4.70 62,600 0 0 0
PSC
9.8
9.8
9.79 9.79 9.79 0 0 0 0
PSD
11.9
11.9
12.15 12.23 11.85 62,700 0 0 0
PSE
9.6
9.6
9.62 9.62 9.62 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.8
7.8
7.70 7.90 7.60 104,300 0 0 0
PSL
11.7
11.7
11.70 11.70 11.70 0 0 0 0
PSN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PSP
19
19
17 19.50 16.50 4,700 0 0 0
PSW
7.1
7.1
7.04 7.13 7.04 21,300 0 0 0
PTB
36.8
36.8
36.22 36.76 36.22 132,500 0 0 0
PTC
6.7
6.7
6.40 6.74 6.40 4,900 0 0 0
PTD
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
30
30
31 31 30 1,100 0 0 0
PTL
2.8
2.8
2.80 2.85 2.66 72,000 0 0 0
PTM
4.7
4.7
4.74 4.74 4.74 1,000 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
9.8
9.8
9.83 9.83 9.83 100 0 0 0
PTS
9.7
9.7
9.71 9.71 9.62 9,800 0 0 0
PTT
10.3
10.3
10.30 10.30 10.30 100 0 0 0
PTV
3.7
3.7
3.70 3.70 3.50 3,700 0 0 0
PTX
24.2
24.2
24.20 24.20 24.20 0 0 0 0
PV2
2.7
2.7
2.60 2.70 2.50 86,200 0 0 0
PVB
37.2
37.2
36.90 38 35.90 460,100 0 0 0
PVC
12.3
12.3
11.60 12.70 11.50 4,195,000 0 0 0
PVD
17.7
17.7
17.38 18.09 17.32 9,400,200 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.4
6.4
6.40 6.60 6 166,300 5,000 9,000 0.0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
86.2
86.2
82.79 87.20 82.79 424,300 40,200 188,600 -14.5
PVL
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PVM
18
18
18 18 18 0 0 0 0
PVO
6.1
6.1
6.11 6.11 5.92 5,500 0 0 0
PVP
13.3
13.3
13.14 13.38 13.14 378,500 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
29.8
29.8
29.67 30.50 29.42 8,890,600 932,000 1,325,300 -14.3
PVT
17.5
17.5
17.14 17.64 17.09 7,416,900 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
7.4
7.4
7.20 7.50 7.10 26,300 0 0 0
PWS
11.4
11.4
11.38 11.38 11.38 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXL
15.2
15.2
15.10 15.40 15.10 56,200 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QBS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
QCC
28.6
28.6
28.65 28.65 28.65 0 0 0 0
QCG
14.6
14.6
14.40 14.90 14.30 579,900 0 0 0
QHD
47.3
47.3
47.30 47.30 47.30 0 0 0 0
QHW
34.7
34.7
34.73 34.73 34.73 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 1,300 0 0 0
QNP
27.7
27.7
27.33 27.72 27.33 2,600 0 0 0
QNS
43.0
43.0
43.05 43.14 42.86 94,200 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
9.6
9.6
9.57 9.57 9.57 0 0 0 0
QNW
14.8
14.8
14.79 14.79 14.79 100 0 0 0
QPH
34.2
34.2
34.50 34.50 34.20 600 0 0 0
QSP
23.0
23.0
23.02 23.02 23.02 0 0 0 0
QST
26.6
26.6
26.56 26.56 26.56 0 0 0 0
QTC
28.2
28.2
25.16 28.17 25.16 10,900 0 0 0
QTP
11.5
11.5
11.58 11.58 11.49 272,900 0 0 0
RAL
87.6
87.6
86.83 87.59 86.83 900 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
6.8
6.8
6.80 6.80 6.80 100 0 0 0
RCC
19.8
19.8
19.80 19.80 19.80 200 0 0 0
RCL
12.5
12.5
12.06 12.55 12.06 3,600 0 0 0
REE
52.4
52.4
52.20 52.97 52.03 379,100 0 0 0
RGG
35.4
35.4
30 35.40 30 2,600 0 0 0
RIC
12.5
12.5
12.40 12.50 12.40 15,600 0 0 0
RTB
27.0
27.0
26.54 27.00 26.54 600 0 0 0
RYG
9.5
9.5
9.58 9.58 9.28 151,600 0 0 0
S12
1.7
1.7
1.70 1.70 1.70 0 0 0 0
S4A
31.1
31.1
31.06 31.06 31.06 0 0 0 0
S55
54.4
54.4
54.43 54.43 54.43 0 0 0 0
S72
7
7
7 7 7 300 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 9.10 8.90 148,300 0 0 0
SAB
42.7
42.7
43.25 43.25 42.31 1,942,000 0 0 0
SAC
11.2
11.2
11.19 11.19 11.19 100 0 0 0
SAF
49.6
49.6
49.58 49.58 49.58 0 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.2
7.2
7.27 7.27 7.03 196,700 0 0 0
SAS
27.4
27.4
27.04 27.40 27.04 10,500 0 0 0
SAV
12.7
12.7
12.38 12.71 12.38 1,500 0 0 0
SB1
5.5
5.5
5.46 5.46 5.46 600 0 0 0
SBA
27.1
27.1
26.47 27.07 26.47 200 0 0 0
SBB
17.0
17.0
16.93 17.03 16.83 22,400 0 0 0
SBD
6.9
6.9
7.03 7.12 6.94 4,400 0 0 0
SBG
12.3
12.3
12.50 12.50 12.13 258,100 0 0 0
SBH
39.3
39.3
39.40 39.40 39.30 500 0 0 0
SBL
6.5
6.5
6.50 6.50 6.50 500 0 0 0
SBM
31.8
31.8
31.83 31.83 31.83 0 0 0 0
SBR
8.3
8.3
8.33 8.33 8.33 0 0 0 0
SBS
6
6
6.10 6.10 5.90 961,500 0 0 0
SBT
23.1
23.1
23.40 23.40 23.11 783,400 0 0 0
SBV
8
8
8 8 8 100 0 0 0
SC5
16
16
15.10 16 15 13,400 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCD
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SCG
63.5
63.5
64 64 63.30 21,900 0 0 0
SCI
9.3
9.3
9.30 9.30 9.20 23,300 0 0 0
SCJ
3.4
3.4
3.40 3.40 3.40 9,700 0 0 0
SCL
15.6
15.6
15.81 15.81 15.56 234,900 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.3
7.3
7.39 7.43 7.19 2,161,500 0 0 0
SCS
48.6
48.6
48.85 48.85 48.47 148,000 0 0 0
SD2
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SD3
7.2
7.2
6.90 7.20 6.90 3,200 0 0 0
SD4
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SD5
7.5
7.5
7.35 7.52 7.35 27,000 0 1,100 0.0
SD6
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.9
10.9
10.85 10.85 10.85 700 0 0 0
SDA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SDC
5.5
5.5
5.54 5.54 5.54 100 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SDK
13.3
13.3
13.26 13.26 13.26 0 0 0 0
SDN
24.9
24.9
24.93 24.93 24.93 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
18.8
18.8
18.80 18.80 18.80 100 0 0 0
SDV
29.3
29.3
29.25 29.25 29.25 0 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SEA
39.0
39.0
38.72 39.02 38.03 17,600 0 0 0
SEB
44.0
44.0
43.93 44.03 43.93 1,600 0 0 0
SED
18.5
18.5
18.28 18.46 18.28 2,200 0 0 0
SEP
19.0
19.0
18.97 18.97 18.97 0 0 0 0
SFC
16.9
16.9
16.85 16.85 16.85 800 0 0 0
SFG
9.8
9.8
9.46 9.78 9.46 400 0 0 0
SFI
24.1
24.1
24.07 24.07 24.07 100 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.2
12.2
12.20 12.30 12.10 11,700 0 0 0
SGC
75.5
75.5
82.04 82.04 75.50 800 500 0 0.0
SGD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SGH
25.6
25.6
25.55 25.55 25.55 0 0 0 0
SGI
11.2
11.2
10.16 11.21 9.64 800 0 0 0
SGN
57.9
57.9
58.10 58.50 57.90 10,200 0 0 0
SGP
25.7
25.7
25.50 25.70 25 98,700 0 0 0
SGR
15
15
15.13 15.38 14.92 227,400 0 0 0
SGS
15.0
15.0
14.97 14.97 14.97 0 0 0 0
SGT
16.3
16.3
15.90 16.30 15.10 28,300 0 0 0
SHA
4.0
4.0
3.95 4 3.90 2,600 0 0 0
SHB
16.0
16.0
15.77 15.97 15.57 77,500,200 0 0 0
SHC
10.7
10.7
10.67 10.67 10.67 0 0 0 0
SHE
6.8
6.8
6.80 6.80 6.60 700 500 0 0.0
SHI
14.1
14.1
14 14.45 14 645,900 0 0 0
SHN
5
5
4.80 5 4.80 13,400 0 0 0
SHP
31.6
31.6
31.71 31.71 31.25 15,700 0 0 0
SHS
18.1
18.1
18.63 18.92 17.67 25,776,000 583,000 3,030,200 -45.7
SID
14.1
14.1
14.10 14.10 14.10 400 0 0 0
SIG
6
6
6 6 6 0 0 0 0
SIP
52.4
52.4
52 53.40 51.80 308,500 0 0 0
SIV
35.6
35.6
35.56 35.56 35.56 0 0 0 0
SJ1
12.1
12.1
11.17 12.11 11.17 400 0 0 0
SJD
14.1
14.1
13.95 14.10 13.95 86,200 0 0 0
SJE
18.4
18.4
18 18.80 18 155,500 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
19
19
19 19 19 0 0 0 0
SJM
7.1
7.1
7.10 8 7.10 2,200 0 0 0
SJS
60.9
60.9
60 60.90 58.40 36,300 0 0 0
SKG
9.4
9.4
9.45 9.45 9.41 41,200 0 0 0
SKH
26.5
26.5
23.14 26.55 23.14 6,100 0 0 0
SKN
7.5
7.5
7.48 7.48 7.48 0 0 0 0
SKV
24.6
24.6
24.61 24.61 24.61 200 0 0 0
SLD
11
11
11 11 11 0 0 0 0
SLS
162.6
162.6
160.30 162.60 160 3,800 0 0 0
SMA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SMB
38.9
38.9
38.88 39.27 38.88 6,000 0 0 0
SMC
14.0
14.0
14 14 13.70 268,700 0 0 0
SMN
10.0
10.0
10.04 10.04 10.04 0 0 0 0
SMT
11.6
11.6
10.80 11.60 10.60 3,000 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
29.5
29.5
29.54 29.63 29.54 2,000 0 0 0
SP2
22
22
22 22 22 0 0 0 0
SPB
13.7
13.7
13.70 13.70 13.70 100 0 0 0
SPC
7.8
7.8
7.80 7.80 7.80 200 0 0 0
SPD
7.5
7.5
7.47 7.47 7.47 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
9.5
9.5
9.50 9.50 9.50 400 0 0 0
SPV
22.4
22.4
22.40 22.40 22.40 0 0 0 0
SRA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SRB
2
2
2 2.10 2 396,600 0 0 0
SRC
39.0
39.0
36.74 38.95 36.74 2,500 0 0 0
SRF
7.5
7.5
7.21 7.65 7.20 5,600 0 0 0
SSB
14.4
14.4
14.31 14.35 14.11 2,070,200 0 0 0
SSC
30.1
30.1
30.11 30.11 30.11 100 0 0 0
SSG
8
8
8.20 8.20 7.90 4,200 0 0 0
SSH
77.0
77.0
76.99 76.99 76.99 0 0 0 0
SSI
23.7
23.7
23.30 23.82 22.90 24,039,700 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
4.8
4.8
4.80 4.80 4.70 84,200 0 0 0
STB
56.7
56.7
57.50 58.70 56.70 12,705,700 0 0 0
STC
13.9
13.9
14.72 14.72 13.89 600 0 0 0
STD
6.4
6.4
6.50 6.50 6.40 6,000 0 0 0
STG
38.9
38.9
38.90 38.90 38.90 0 0 0 0
STH
21.4
21.4
21.50 21.50 21.30 180,800 0 0 0
STK
13.9
13.9
13.86 13.86 13.77 5,300 0 0 0
STP
7.4
7.4
7.28 7.37 7.28 4,400 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1
1
1 1 1 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
21.2
21.2
21.29 21.29 21.15 2,600 0 0 0
SVD
4.6
4.6
4.76 4.79 4.55 35,800 0 0 0
SVG
6.3
6.3
6.30 6.30 6.30 200 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.8
2.8
2.80 2.90 2.70 331,100 0 0 0
SVT
9.9
9.9
9.81 9.85 9.81 11,600 0 0 0
SWC
33.8
33.8
32.50 34 32.50 19,500 0 0 0
SZB
33.5
33.5
33.55 33.55 33.55 1,100 0 0 0
SZC
28.1
28.1
27.65 28.74 27.51 703,800 0 0 0
SZE
9.5
9.5
9.51 9.51 9.51 0 0 0 0
SZG
34.3
34.3
34.33 34.33 34.33 1,000 0 0 0
SZL
26.9
26.9
26.78 26.89 26.30 8,200 0 0 0
TA6
4.7
4.7
4.72 4.72 4.72 0 0 0 0
TA9
10.8
10.8
10.70 10.78 10.52 7,700 0 0 0
TAB
18
18
18 18 18 0 0 0 0
TAL
44.9
44.9
44.94 44.94 42.87 523,300 0 0 0
TAR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TAW
16.2
16.2
16.21 16.21 16.21 0 0 0 0
TBC
33.9
33.9
33.19 33.94 33.19 1,000 0 0 0
TBD
110.7
110.7
110.69 110.69 110.69 0 0 0 0
TBR
6.8
6.8
6.80 6.80 6.80 100 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
35.3
35.3
34.23 35.26 33.50 25,180,300 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.7
15.7
16 16.23 15.45 8,397,100 0 0 0
TCI
9.4
9.4
9.42 9.42 9.26 118,900 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
31.61 31.71 31.52 21,400 0 0 0
TCM
24.4
24.4
24.31 24.36 23.90 1,558,800 0 0 0
TCO
8.8
8.8
8.51 8.89 8.42 340,900 0 0 0
TCR
2.8
2.8
2.83 2.83 2.83 0 0 0 0
TCT
19.2
19.2
19.20 19.20 19.20 100 0 0 0
TCW
29.4
29.4
29.43 29.43 29.34 3,300 0 0 0
TCX
47.6
47.6
46 48.30 45.60 4,563,800 0 0 0
TD6
6.9
6.9
7 7.10 6.90 25,600 0 0 0
TDB
38.6
38.6
38.56 38.56 38.56 2,100 0 0 0
TDC
10.8
10.8
10.80 10.84 10.66 109,300 0 0 0
TDF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDG
3.0
3.0
2.99 2.99 2.95 13,500 0 0 0
TDH
4.3
4.3
4.37 4.37 4.20 60,500 0 0 0
TDM
55.1
55.1
55.10 55.10 54.15 47,900 0 0 0
TDP
23.5
23.5
24.09 24.09 23.55 4,300 0 0 0
TDS
8.2
8.2
8.20 8.20 8.20 1,200 0 0 0
TDT
6.1
6.1
5.99 6.08 5.90 28,900 0 0 0
TDW
46.1
46.1
46.06 46.06 46.06 0 0 0 0
TED
71.6
71.6
71.58 71.58 71.58 100 0 0 0
TEG
6.3
6.3
6.50 6.50 6.23 29,800 0 0 0
TET
36.5
36.5
36.47 36.47 36.47 400 0 0 0
TFC
48.9
48.9
48.87 48.87 48.87 0 0 0 0
TGP
6.6
6.6
6.60 6.60 6.60 600 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
30.3
30.3
30.30 30.40 29.90 8,600 0 100 0.0
THG
39.0
39.0
39.46 39.46 38.96 6,900 0 0 0
THM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.2
7.2
7.20 7.20 7.20 3,700 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
16.9
16.9
16.94 16.94 16.94 0 0 0 0
TID
21.6
21.6
21.24 21.62 21.15 11,300 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 100 0 0 0
TIG
8.6
8.6
8.60 8.70 8.40 672,700 45,200 35,000 0.1
TIN
54
54
52.50 54 52 21,500 10,200 0 0
TIP
16.5
16.5
16.44 16.53 16.44 36,600 0 0 0
TIS
4.8
4.8
5 5 4.80 12,100 0 0 0
TIX
39.8
39.8
39.81 39.81 39.81 0 0 0 0
TJC
9.3
9.3
9.32 9.32 9.32 100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.2
13.2
13.21 13.21 13.21 700 0 0 0
TL4
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TLD
8.3
8.3
8.28 8.28 8.24 78,500 0 0 0
TLG
47.8
47.8
48.07 48.45 47.33 323,400 0 0 0
TLH
4.7
4.7
4.75 4.75 4.70 41,600 0 0 0
TLP
6.2
6.2
6.90 6.90 6 5,200 0 0 0
TMB
51.3
51.3
51.29 51.29 48.44 3,000 0 0 0
TMC
7.0
7.0
6.99 6.99 6.99 0 0 0 0
TMG
64.6
64.6
64.60 64.60 64.60 100 0 0 0
TMP
54.7
54.7
56.54 56.54 54.72 400 0 0 0
TMS
36.9
36.9
36.89 36.89 36.89 0 0 0 0
TMT
12.8
12.8
14.10 14.10 12.60 20,700 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
12.2
12.2
12.19 12.19 11.93 3,600 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TNC
28.1
28.1
28.11 28.11 28.11 300 0 0 0
TNG
16.6
16.6
16.10 16.64 15.92 912,700 522,900 145,100 7.0
TNH
11.7
11.7
11.75 11.75 11.50 121,100 0 0 0
TNI
4.9
4.9
4.75 4.92 4.75 29,900 0 0 0
TNP
18.5
18.5
18.49 18.49 18.49 0 0 0 0
TNS
3
3
3 3 3 0 0 0 0
TNT
9.3
9.3
9.35 9.35 8.60 132,800 0 0 0
TNW
11.6
11.6
11.62 11.62 11.62 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
143.9
143.9
142.45 143.92 140.30 36,300 0 0 0
TOT
13.3
13.3
13.33 13.33 13.33 2,700 100 0 0.0
TOW
32.1
32.1
32.13 32.13 32.13 1,000 0 0 0
TPB
14.3
14.3
14.06 14.40 13.89 9,984,600 0 0 0
TPC
13.2
13.2
13.20 13.20 13.20 569,900 0 0 0
TPP
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TPS
48.5
48.5
48.50 48.50 48.50 100 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
15.3
15.3
15.34 15.34 15.34 1,600 0 0 0
TRA
36.3
36.3
36.91 36.91 35.79 22,500 0 0 0
TRC
18.8
18.8
18.50 19.10 18.50 130,200 0 0 0
TRS
28.4
28.4
23.52 28.36 23.44 135,200 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
14.5
14.5
14.20 14.60 14 20,900 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 26,100 0 0 0
TSA
14.7
14.7
14.82 14.82 14.63 103,300 0 0 0
TSB
26.6
26.6
27.80 27.80 26.60 2,000 100 0 0.0
TSC
3.0
3.0
3.02 3.05 2.95 451,800 0 0 0
TSD
5
5
5 5 5 0 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
34.9
34.9
34.95 34.95 34.95 0 0 0 0
TST
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TT6
5.6
5.6
5.61 5.61 5.51 6,300 0 0 0
TTA
10.7
10.7
10.70 10.75 10.60 119,000 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.1
8.1
8.10 8.10 8.10 2,100 0 0 0
TTD
38.8
38.8
38.81 38.81 38.81 0 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.0
3.0
3.02 3.08 2.99 1,861,800 0 0 0
TTG
10.5
10.5
10.40 11.50 9.30 3,800 0 0 0
TTH
2.4
2.4
2.40 2.40 2.30 29,100 0 0 0
TTL
8.5
8.5
8.50 8.50 8.50 6,000 0 0 0
TTN
15.5
15.5
15.67 15.77 15.39 146,700 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
35
35
35.10 35.10 35 1,400 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
16.3
16.3
16.26 16.26 16.26 0 0 0 0
TV1
20.5
20.5
20.58 20.68 20.31 16,500 0 0 0
TV2
34.2
34.2
33.30 34.20 33.25 318,400 0 0 0
TV3
16.9
16.9
16.92 16.92 16.92 0 0 0 0
TV4
14.8
14.8
15 15 14.80 2,300 0 0 0
TV6
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TVA
12.6
12.6
12.63 12.63 12.63 0 0 0 0
TVB
8.1
8.1
8.08 8.15 8.01 76,100 0 0 0
TVC
8.7
8.7
8.60 8.70 8.50 34,900 0 0 0
TVD
9.4
9.4
9.39 9.39 9.30 46,200 0 200 0.0
TVG
16
16
16 16 16 0 0 0 0
TVH
71.5
71.5
71.53 71.53 71.53 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
7.1
7.1
7.06 7.16 6.96 193,500 0 0 0
TVS
13.6
13.6
13.83 13.97 13.50 135,600 0 0 0
TVT
15.5
15.5
15.48 15.48 15.48 100 0 0 0
TW3
13.0
13.0
13.02 13.02 13.02 0 0 0 0
TXM
4.7
4.7
4.50 4.70 4.50 11,200 0 0 0
TYA
16.0
16.0
15.98 15.98 15.98 2,500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.9
3.9
3.90 4 3.80 26,700 0 0 0
UDJ
6.7
6.7
6.69 6.69 6.69 34,900 0 0 0
UDL
14.4
14.4
14.44 14.44 14.44 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
57.1
57.1
57 57.20 57 600 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.1
8.1
8.10 8.10 8.10 100 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
9.4
9.4
9.40 9.40 9.40 600 0 0 0
UPS
24
24
24 24 24 0 0 0 0
USC
11.0
11.0
10.97 10.97 10.97 0 0 0 0
USD
15.9
15.9
15.95 15.95 15.95 2,600 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
2
2
2 2 2 0 0 0 0
V12
10.2
10.2
10.18 10.18 10.18 0 0 0 0
V21
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VAB
10.3
10.3
10.40 10.40 10.20 503,900 0 0 0
VAF
18.7
18.7
18.72 18.72 18.72 100 0 0 0
VAV
36.1
36.1
36.08 36.08 36.08 100 0 0 0
VBB
9.4
9.4
9.45 9.45 9.18 102,500 0 0 0
VBC
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VBT
5.7
5.7
5.20 5.80 5.20 4,800 0 0 0
VC1
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VC2
6.2
6.2
6.10 6.20 6.10 133,200 0 0 0
VC3
25.1
25.1
25.49 25.49 24.65 1,155,400 16,200 43,900 -0.7
VC6
19.4
19.4
18.09 19.51 16.19 600 200 0 0.0
VC7
9.5
9.5
9.41 9.50 9.31 326,900 0 0 0
VC9
3.7
3.7
3.50 3.70 3.50 800 0 0 0
VCA
8.3
8.3
8.19 8.29 8.19 3,100 0 0 0
VCB
56.8
56.8
56.63 57.02 56.13 4,173,200 0 0 0
VCC
9.0
9.0
9.00 9.00 9.00 100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
285
285
288 288 285 1,400 0 0 0
VCG
19.7
19.7
19.73 19.86 19.33 4,702,800 0 0 0
VCI
24.6
24.6
24.72 25.08 24.32 7,681,400 0 0 0
VCK
48.6
48.6
48.65 49.15 48.35 1,316,100 0 0 0
VCM
9.6
9.6
9.60 9.60 9.60 200 0 0 0
VCP
24
24
24 24 23.80 17,900 0 0 0
VCR
48.5
48.5
49 49 48.50 1,100 0 0 0
VCS
40.8
40.8
40.48 40.77 40.10 62,800 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
8.5
8.5
8.50 8.50 8.50 300 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
11
11
11 11 11 0 0 0 0
VDL
8.2
8.2
8.50 9.90 8.20 3,900 0 200 0.0
VDN
33.0
33.0
33.03 33.03 33.03 0 0 0 0
VDP
40.5
40.5
40.53 40.53 40.53 600 0 0 0
VDS
16.3
16.3
16.65 16.65 16.10 860,200 0 0 0
VDT
6.7
6.7
6.72 6.72 6.72 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4
4
4 4 3.90 6,000 0 0 0
VEA
33.7
33.7
33.80 34 33.50 458,800 0 0 0
VEC
48.8
48.8
49.80 49.80 48.80 2,900 0 0 0
VEF
131
131
130.70 132 130 7,400 0 0 0
VES
10.8
10.8
10.80 10.80 10.80 2,000 0 0 0
VET
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
47.5
47.5
48.45 48.45 47.50 11,200 0 0 0
VFR
9.6
9.6
9.59 9.59 9.59 0 0 0 0
VFS
14.9
14.9
15.10 15.20 14.80 1,947,500 27,000 80,700 -0.8
VGC
39.5
39.5
38.71 40.12 38.57 972,500 0 0 0
VGG
40.9
40.9
41.00 41.00 40.53 600 0 0 0
VGI
67.8
67.8
68.32 69.18 67.26 260,200 0 0 0
VGL
17.7
17.7
17.71 17.71 17.71 0 0 0 0
VGP
27.4
27.4
27.50 27.50 27.30 12,000 0 0 0
VGR
65.5
65.5
65.49 65.49 61.28 2,500 0 0 0
VGS
23.9
23.9
22.41 24.71 22.12 482,600 700 1,100 0.0
VGT
11.6
11.6
11.55 11.74 11.45 285,600 0 0 0
VGV
44.8
44.8
44.78 44.78 44.78 0 0 0 0
VHC
55.7
55.7
55.40 56.50 55.30 358,700 0 0 0
VHD
3.9
3.9
4 4 3.30 21,800 0 0 0
VHE
3.6
3.6
3.80 3.80 3.50 267,600 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
2
2
2 2.10 1.90 49,400 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHL
11.5
11.5
11 11.50 11 22,800 0 0 0
VHM
68.3
68.3
66.69 68.27 65.72 8,459,900 0 0 0
VIB
15.4
15.4
15.28 15.41 15.07 5,413,100 0 0 0
VIC
173.1
173.1
173.60 176 171.40 7,681,000 0 0 0
VID
4.9
4.9
4.87 4.87 4.87 200 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.3
15.3
15.42 15.42 15.32 10,100 0 0 0
VIG
5.7
5.7
5.70 5.80 5.60 92,700 0 0 0
VIM
9.0
9.0
9.44 9.44 8.98 200 0 0 0
VIN
15.9
15.9
15.89 15.89 15.89 0 0 0 0
VIP
11.2
11.2
11.13 11.18 11.09 62,700 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
21.7
21.7
21.84 21.84 21.74 1,500 0 0 0
VIW
14.1
14.1
14.80 14.80 12.90 3,100 0 0 0
VIX
16.9
16.9
17.01 17.29 16.21 43,164,400 0 0 0
VJC
163.2
163.2
159.62 165.77 157.85 2,090,200 0 0 0
VKC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLA
7.9
7.9
7.88 7.88 7.88 0 0 0 0
VLB
46.4
46.4
46.55 46.84 45.98 26,700 0 0 0
VLC
13.8
13.8
13.80 13.90 13.70 45,800 0 0 0
VLG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
20
20
17.20 20.40 17.20 28,400 0 0 0
VLW
32.3
32.3
32.30 32.30 32.30 200 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5.9
5.9
5.70 5.90 5.50 11,300 0 0 0
VMD
16.5
16.5
16.50 16.50 16.50 2,900 0 0 0
VMG
2.8
2.8
2.90 2.90 2.80 13,100 0 0 0
VMK
65
65
65 65 65 0 0 0 0
VMS
30.1
30.1
30.13 30.13 30.13 3,900 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
15.6
15.6
15.36 15.55 15.36 1,000 0 0 0
VNB
17.4
17.4
17.40 17.40 17 55,900 0 0 0
VNC
35.4
35.4
35.40 35.50 35.40 5,100 0 0 0
VND
18.1
18.1
18.27 18.51 17.79 12,230,300 0 0 0
VNE
5.5
5.5
5.70 5.70 5.47 73,300 0 0 0
VNF
13.1
13.1
13.09 13.09 13.09 400 0 0 0
VNG
7.5
7.5
7.53 7.53 7.53 500 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
6.2
6.2
7.20 7.20 6.20 5,100 0 0 0
VNL
20.0
20.0
20.00 20.00 19.91 15,700 0 0 0
VNM
58.9
58.9
58.58 58.97 58.39 2,963,300 0 0 0
VNP
20.3
20.3
21.26 21.26 19.91 110,400 0 0 0
VNR
18.5
18.5
18.47 18.47 18.38 17,600 0 14,700 -0.3
VNS
9.2
9.2
9.28 9.28 9.19 31,000 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
0.2
0.2
0.21 0.21 0.21 0 0 0 0
VNY
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VNZ
352
352
365 365 352 300 0 0 0
VOS
11.7
11.7
11.70 11.84 11.00 642,200 0 0 0
VPA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VPB
27.6
27.6
26.67 27.67 26.48 21,660,200 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
23.0
23.0
23.04 23.04 23.04 1,500 0 0 0
VPG
4.9
4.9
5 5.01 4.87 129,200 0 0 0
VPH
3.9
3.9
3.96 4.00 3.93 12,200 0 0 0
VPI
50.9
50.9
52.45 52.73 50.55 2,260,400 0 0 0
VPL
102.9
102.9
102 105.80 101.10 1,478,400 0 0 0
VPR
8.9
8.9
8.97 9.01 8.93 4,400 0 0 0
VPS
8.7
8.7
8.68 8.73 8.68 19,200 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
28.7
28.7
28.35 28.70 27.60 399,200 0 0 0
VQC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
VRC
14.1
14.1
14.70 14.70 14.05 500 0 0 0
VRE
36.7
36.7
34.86 36.75 34.48 21,287,500 0 0 0
VRG
16.9
16.9
16.61 17.17 16.61 2,700 0 0 0
VSA
19.0
19.0
19.21 19.21 19.02 10,600 0 0 0
VSC
19.7
19.7
19.50 20 19.10 4,849,800 0 0 0
VSE
8.9
8.9
8.85 8.85 8.47 13,400 0 0 0
VSF
24.5
24.5
24.40 24.50 24.40 10,500 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.5
41.5
41.50 41.50 40.57 5,500 0 0 0
VSI
25
25
25 25 24 2,800 0 0 0
VSM
14
14
14.10 14.10 14 1,600 0 0 0
VSN
16.0
16.0
16.04 16.04 16.04 0 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2.3
2.3
2.20 2.30 2.20 5,800 0 0 0
VTB
17.2
17.2
17.47 17.75 17.24 29,600 0 0 0
VTC
9.1
9.1
9.12 9.20 8.82 20,700 0 0 0
VTD
6.3
6.3
6.30 6.40 6.20 17,700 0 0 0
VTE
7.2
7.2
7.17 7.17 6.98 14,600 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
36.5
36.5
36.57 36.57 35.90 3,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.4
10.4
10.37 10.46 10.37 119,500 0 0 0
VTP
59.9
59.9
60.68 60.68 59.73 478,800 0 0 0
VTQ
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VTR
13.1
13.1
13.10 13.20 12.80 59,800 0 0 0
VTV
14.2
14.2
14.60 14.80 14.20 33,800 0 1,500 0.0
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
19.5
19.5
19.40 19.60 19.30 1,356,300 10,100 9,200 0.0
VUA
15.2
15.2
15.20 15.20 15.20 4,000 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
40.2
40.2
39.17 40.20 38.69 81,500 0 0 0
VW3
11
11
11 11 11 0 0 0 0
VWS
24.1
24.1
24.08 24.08 24.08 0 0 0 0
VXB
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
WCS
275
275
284.10 284.10 275 4,000 0 0 0
WSB
54.0
54.0
53.34 54.00 53.34 800 0 0 0
WSS
6.5
6.5
6.60 6.60 6.30 76,800 11,700 0 0.1
WTC
9.5
9.5
9.49 9.49 9.49 500 0 0 0
X20
11.3
11.3
11.26 11.26 11.26 300 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.3
18.3
18.30 18.30 18.30 0 0 0 0
XHC
18.7
18.7
18.69 18.69 18.69 0 0 0 0
XLV
11.7
11.7
11.72 11.72 11.72 0 0 0 0
XMC
9.3
9.3
9.50 9.50 9 33,400 0 0 0
XMD
5.7
5.7
5.70 5.70 5.70 200 0 0 0
XMP
14.8
14.8
14.83 14.83 14.83 0 0 0 0
XPH
16.5
16.5
14.20 16.50 14.20 9,100 0 0 0
YBC
10
10
10 10 10 0 0 0 0
YBM
10.4
10.4
10.35 10.35 10.35 0 0 0 0
YEG
11.3
11.3
11.17 11.31 11.03 1,302,200 0 0 0
YTC
28.8
28.8
28.82 28.82 28.82 0 0 0 0
246.5
246.5
246.81 248.52 244.67 78,893,928 3,704,650 6,919,784 -94.3
120.8
120.8
120.61 121.08 119.88 45,582,461 236,093 994,475 -37.9
2,056.0
2,056.0
2,033.59 2,058.90 2,022.60 434,254,700 50,370,361 41,485,605 -492.5
1,816.3
1,816.3
1,795.57 1,817.06 1,790.44 891,155,300 95,895,370 104,702,843 -416.7

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