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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 08/01/2026

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 08/01/2026

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 0 0 0 0
AAA
7.5
7.5
7.55 7.59 7.49 1,134,000 7,500 500 0.1
AAH
3.5
3.5
3.60 3.60 3.50 1,053,800 0 0 0
AAM
6.6
6.6
6.66 6.71 6.63 1,500 100 0 0.0
AAN
15.3
15.3
15.30 15.30 15.15 80,500 0 0 0
AAS
9.7
9.7
9.60 9.80 9.50 2,110,700 2,000 25,700 -0.2
AAT
3.3
3.3
3.19 3.28 3.19 53,900 0 0 0
AAV
6.3
6.3
6.20 6.30 6.10 38,000 0 0 0
ABB
12.5
12.5
12.59 12.67 12.36 4,206,600 0 0 0
ABC
10.7
10.7
11 11.10 10.70 41,800 0 0 0
ABI
20.1
20.1
20.10 20.40 19.90 77,300 200 100 0.0
ABR
12.6
12.6
12.58 12.58 12.58 1,100 0 0 0
ABS
3.0
3.0
3.07 3.10 3 135,000 0 0 0
ABT
64.9
64.9
65.09 65.76 64.52 6,500 0 200 0.0
ABW
11.6
11.6
11.80 11.80 11.60 91,900 0 9,400 -0.1
ACB
21.2
21.2
21.32 21.58 21.11 24,925,700 2,332,000 5,605,100 -81.1
ACC
13.6
13.6
13.75 13.80 13.40 1,100 0 0 0
ACE
40.8
40.8
39.83 40.76 39.83 2,400 0 0 0
ACG
37.5
37.5
36.10 38 36.10 27,100 0 0 0
ACL
12.7
12.7
12.64 12.84 12.45 18,400 0 300 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
52.9
52.9
51.20 55.20 51.20 4,225,000 98,700 834,800 -39.2
ADC
17.2
17.2
17.17 17.17 17.17 0 0 0 0
ADG
9.1
9.1
9.10 9.10 9.10 1,000 0 1,000 0.0
ADP
23
23
22.85 23 22.80 12,600 0 3,100 -0.1
ADS
7.3
7.3
7.15 7.32 7.15 189,700 0 0 0
AFX
11.8
11.8
11.75 11.85 11.65 244,100 0 0 0
AG1
10.9
10.9
10.93 10.93 10.93 0 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
12.9
12.9
12.77 13 12.77 480,200 47,700 4,600 0.6
AGM
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGP
32.3
32.3
32.59 33.04 32.14 8,200 0 0 0
AGR
15.2
15.2
14.91 15.57 14.86 1,508,400 143,200 122,100 0.3
AGX
147.9
147.9
147.86 147.86 147.86 0 0 0 0
AIC
9.5
9.5
9.50 9.50 9.50 2,600 0 0 0
AIG
40.9
40.9
41.42 42.03 39.70 111,000 0 31,500 -1.5
ALT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
ALV
6.8
6.8
6.90 6.90 6.60 31,400 0 0 0
AMC
12.1
12.1
12.21 12.21 12.12 300 0 0 0
AME
7
7
7 7 7 1,700 0 0 0
AMP
14.7
14.7
14.40 14.70 14.40 500 0 0 0
AMS
7.4
7.4
7.68 7.96 7.20 144,600 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANI
56.5
56.5
56.50 56.50 56.50 0 0 0 0
ANT
33.6
33.6
33.45 34.68 32.95 90,900 0 0 0
ANV
25
25
25.95 25.95 25 1,372,600 62,100 434,700 -9.5
APC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
APF
35.1
35.1
35.17 35.17 34.83 4,800 0 0 0
APG
10.5
10.5
10.55 10.55 10.25 267,400 0 3,300 0.0
APH
6.5
6.5
6.68 6.68 6.48 221,400 0 0 0
API
6.7
6.7
6.80 6.90 6.60 255,500 0 0 0
APL
10.9
10.9
10.86 10.86 10.86 0 0 0 0
APP
5.2
5.2
5 5.20 5 9,100 0 0 0
APS
7.4
7.4
7.50 7.60 7.40 452,500 0 12,300 -0.1
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
16.8
16.8
16.30 16.80 16 2,500 0 0 0
ASM
6.4
6.4
6.46 6.51 6.40 381,400 1,900 300 0.0
ASP
4.8
4.8
5.01 5.01 4.80 20,500 0 0 0
AST
62.5
62.5
63.36 63.36 59.25 44,200 0 32,600 -2.5
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
50.1
50.1
46.41 50.07 46.22 1,400 0 0 0
AVG
9.9
9.9
9.90 10 9.90 49,500 0 0 0
BAB
11.1
11.1
10.79 11.05 10.53 81,800 0 0 0
BAF
33.9
33.9
34.23 34.41 33.59 2,085,300 135,100 290,100 -5.8
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 1,000 0 0 0
BBS
11.4
11.4
11.39 11.39 11.39 4,200 0 0 0
BBT
12.9
12.9
12.18 12.95 11.99 3,500 0 0 0
BCA
12.7
12.7
13 13 12.40 42,800 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.7
7.7
7.70 7.70 7.60 42,600 0 0 0
BCE
8.2
8.2
8.25 8.25 8.14 15,400 0 0 0
BCF
36.6
36.6
36.40 36.58 36.40 500 0 0 0
BCM
67.0
67.0
70.38 70.48 66.84 2,157,500 88,600 1,085,600 -68.8
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
9.7
9.7
9.70 10.10 9.60 9,100 0 0 0
BDW
26.7
26.7
26.69 26.69 26.69 100 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
15.9
15.9
15.85 15.85 15.85 600 0 0 0
BFC
42.6
42.6
41.99 42.97 41.47 720,900 5,700 9,600 -0.2
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
25.9
25.9
23 26.50 23 14,800 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
9
9
6.80 9 6.80 700 0 0 0
BHK
9.4
9.4
9.36 9.36 9.36 100 0 0 0
BHN
30.0
30.0
29.94 30.22 29.94 3,800 200 0 0.0
BHP
7
7
7 7 7 0 0 0 0
BIC
22.3
22.3
22.24 22.91 22.24 341,100 72,500 6,900 1.6
BID
39.8
39.8
38.21 40.53 37.84 27,506,700 2,154,800 765,600 58.2
BIG
4.8
4.8
4.93 4.93 4.67 231,700 0 200 0.0
BIO
11.6
11.6
11.59 11.59 11.59 200 0 0 0
BKC
19.5
19.5
19.51 19.51 19.51 55,100 0 0 0
BKG
2.9
2.9
2.90 2.91 2.80 213,700 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 0 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
22.5
22.5
22.78 22.78 22.02 1,400 0 0 0
BMC
16.6
16.6
17.40 17.40 16.55 265,000 400 13,200 -0.2
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
17.85 17.85 17.13 992,300 127,300 507,700 -6.8
BMJ
10
10
9.90 10 9.90 200 0 0 0
BMK
14
14
14 14 14 0 0 0 0
BMP
165.0
165.0
167.14 167.42 163.64 227,300 70,900 98,500 -4.8
BMS
12.2
12.2
12.13 12.32 12.13 173,800 0 0 0
BMV
5
5
5 5 5 200 0 0 0
BNA
7.2
7.2
7.30 7.40 7.10 78,200 0 0 0
BNW
17.0
17.0
17.00 17.00 17.00 100 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
4.1
4.1
4.10 4.10 4.10 100 0 0 0
BQP
22.8
22.8
21.90 23.10 18.70 5,300 0 0 0
BRC
11.2
11.2
11.20 11.20 11.20 200 0 0 0
BRR
17.3
17.3
17.26 17.26 17.26 300 0 0 0
BRS
23.0
23.0
23.98 23.98 23.04 3,500 0 0 0
BSA
22
22
22 22 22 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
36
36
35.82 36.82 35 1,815,500 120,300 240,500 -4.6
BSL
10.4
10.4
8.44 11.28 8.44 700 0 0 0
BSP
9.7
9.7
9.73 9.73 9.73 0 0 0 0
BSQ
19.7
19.7
17.94 19.69 17.94 600 0 0 0
BSR
18.4
18.4
18.64 18.99 18.05 44,567,300 5,328,500 1,265,500 77.0
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
4.9
4.9
4.90 4.90 4.90 100 0 0 0
BTD
15.2
15.2
15.25 15.53 15.25 13,000 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
22.6
22.6
22.46 23.74 22.37 6,400 0 0 0
BTN
3
3
3 3 3 1,000 0 0 0
BTP
8.2
8.2
8.28 8.30 8.16 128,100 30,000 113,600 -0.7
BTS
5.4
5.4
5.30 5.40 5.30 15,800 0 0 0
BTT
34.8
34.8
34.75 34.75 34.75 0 0 0 0
BTU
13.9
13.9
13.85 13.85 13.85 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 4,400 0 0 0
BVB
13.3
13.3
13.40 13.50 13.20 1,934,400 0 0 0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
66.2
66.2
70 70 66 3,021,300 279,200 588,300 -21.7
BVL
14.3
14.3
14.25 14.25 14.17 4,100 0 0 0
BVN
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BVS
30.3
30.3
29.50 30.80 29.50 628,600 23,600 25,000 0.0
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
42.5
42.5
42.89 43.12 42.46 321,700 16,000 16,200 0.0
BWS
32.9
32.9
32.61 32.90 32.61 3,600 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
10.2
10.2
10.23 10.33 10.23 9,000 0 0 0
C47
9.6
9.6
9.98 9.98 9.60 37,800 0 0 0
C4G
8.3
8.3
8.50 8.50 8.20 813,400 0 0 0
C69
13.5
13.5
13.30 13.50 12.80 880,800 0 0 0
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
6.9
6.9
7.30 7.30 6.90 2,400 0 0 0
CAN
29
29
27.90 30.80 27.90 13,500 100 0 0.0
CAP
36.8
36.8
37.21 37.21 36.84 22,900 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
17.4
17.4
17.59 17.69 17.01 52,600 0 0 0
CBI
15
15
14 15 14 300 0 0 0
CBS
27.5
27.5
27.50 27.60 27.50 1,200 0 0 0
CC1
29.5
29.5
29.52 29.52 29.52 900 0 700 0.0
CCA
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CCC
11.4
11.4
11.85 11.85 11.40 800 0 0 0
CCI
19.8
19.8
19.81 19.81 19.81 0 0 0 0
CCL
5.6
5.6
5.56 5.62 5.53 73,200 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 11.81 100 0 0 0
CCT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
CCV
59.6
59.6
59.58 59.58 59.58 0 0 0 0
CDC
16.8
16.8
16.91 16.91 16.50 181,900 2,800 9,000 -0.2
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.7
32.7
32.87 32.87 31.60 35,000 100 0 0.0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
11.0
11.0
10.64 11.10 10.55 28,900 0 0 0
CDR
6
6
6.60 6.60 6 800 0 0 0
CEN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CEO
19.2
19.2
19.43 19.81 19.05 11,691,400 581,100 200,900 7.7
CET
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CFM
9
9
9 9 9 100 0 0 0
CFV
22
22
22 22 22 100 0 0 0
CGV
3.1
3.1
3.20 3.20 3.10 2,300 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
26.1
26.1
26.25 26.38 26.11 30,000 0 17,000 -0.5
CHS
11.5
11.5
11.50 11.50 11.50 500 0 0 0
CI5
6.5
6.5
6.50 6.50 6.50 100 0 0 0
CIA
9.3
9.3
9.40 9.40 9.20 9,200 3,300 0 0.0
CID
8.5
8.5
8.45 8.45 8.45 0 0 0 0
CIG
9
9
8.99 9 8.80 43,100 0 0 0
CII
19.7
19.7
20.30 20.80 19.60 20,548,700 354,400 971,400 -12.6
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 38.13 37.97 2,600 0 0 0
CKD
21.9
21.9
21.64 21.93 21.26 1,100 0 0 0
CKG
10.1
10.1
10.35 10.50 9.93 46,500 400 0 0.0
CKV
14.7
14.7
14.75 14.75 14.75 2,000 0 0 0
CLC
51.1
51.1
51.12 51.12 51.12 2,500 100 200 0.0
CLH
19.2
19.2
18.97 19.24 18.97 3,200 0 0 0
CLI
28.2
28.2
27 28.40 26.80 592,100 0 0 0
CLL
27.9
27.9
27.95 27.95 27.86 55,400 0 0 0
CLM
50.4
50.4
50.40 50.40 50.40 0 0 0 0
CLW
39.2
39.2
39.24 39.24 39.24 0 0 0 0
CLX
14.8
14.8
14.78 14.88 14.78 79,600 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 600 0 0 0
CMD
20.9
20.9
21.05 21.05 20.87 7,600 0 0 0
CMF
395.3
395.3
395.33 395.33 395.33 0 0 0 0
CMG
33.0
33.0
32.73 33.64 32.73 513,000 99,100 25,900 2.7
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
20
17.10 20 17.10 500 0 0 0
CMN
22.9
22.9
23.37 23.50 22.83 12,300 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.7
7.7
7.60 7.69 7.50 93,500 0 0 0
CMT
13
13
13.10 13.10 13 6,000 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 15.10 600 0 0 0
CMX
6.3
6.3
6.26 6.27 6.22 85,300 0 200 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.5
30.5
30.49 30.49 30.49 300 0 0 0
CNG
26.5
26.5
26.15 26.90 26.05 84,600 2,200 0 0.1
CNN
61.5
61.5
61.52 61.52 61.52 0 0 0 0
CNT
7
7
7 7 6.70 900 0 0 0
COM
29.0
29.0
28.98 28.98 28.98 0 0 0 0
CPA
7
7
7 7 7 0 0 0 0
CPC
16.1
16.1
16.06 16.06 16.06 0 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 30.62 30.04 25,000 0 0 0
CQT
8.8
8.8
8.81 8.81 8.81 500 0 0 0
CRC
9.2
9.2
9.21 9.26 9.10 430,100 65,700 30,400 0.3
CRE
8.3
8.3
8.40 8.40 8.26 486,900 45,500 35,100 0.1
CRV
29.8
29.8
28.30 29.80 28.30 1,000 0 0 0
CSC
15.8
15.8
15.64 15.82 14.36 110,500 0 0 0
CSI
26.7
26.7
26.80 26.80 26.70 500 0 100 0.0
CSM
13.4
13.4
13.40 13.65 13.30 460,100 17,000 200 0.2
CST
12.7
12.7
12.80 12.80 12.60 9,500 0 0 0
CSV
28.1
28.1
29.10 29.25 28.10 750,400 15,600 26,300 -0.3
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
8.2
8.2
8.20 8.20 8.20 200 0 0 0
CTB
15.7
15.7
15.66 15.66 15.66 1,300 0 0 0
CTD
69.0
69.0
69.62 70.19 69.05 649,000 14,900 207,800 -14.0
CTF
19.3
19.3
19.25 19.30 18.90 291,900 0 0 0
CTG
37.6
37.6
36.98 38.90 36.54 31,939,500 1,410,100 1,221,900 7.4
CTI
20.2
20.2
20.45 20.50 20.05 173,200 9,300 3,100 0.1
CTP
7.4
7.4
6.80 7.40 6.50 394,600 0 0 0
CTR
78.7
78.7
78.51 80.70 78.51 1,106,300 225,000 31,000 17.6
CTS
25.1
25.1
25.23 25.70 24.92 1,197,200 134,300 8,900 4.1
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 0 0 0 0
CTX
9.2
9.2
9.30 9.30 9 10,300 0 0 0
CVN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CVT
27.5
27.5
27 27.45 27 2,600 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
9.3
9.3
9.84 9.84 9.32 5,200 0 0 0
D2D
29.1
29.1
29.05 29.21 28.92 28,200 0 8,400 -0.3
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.9
16.9
16.86 17.04 16.58 16,000 0 0 0
DAE
12.9
12.9
12.92 12.92 12.92 0 0 0 0
DAH
3.6
3.6
3.68 3.68 3.61 416,200 0 0 0
DAS
12.5
12.5
10 12.80 10 1,000 0 0 0
DAT
10.5
10.5
10.50 10.80 10.45 26,800 0 0 0
DBC
23.4
23.4
23.78 23.95 23.38 5,049,200 4,000 417,600 -11.1
DBD
46.6
46.6
46.56 46.56 46.13 7,100 0 2,300 -0.1
DBM
27.1
27.1
27.13 27.13 27.13 0 0 0 0
DBT
11
11
11.25 11.25 11 15,000 0 0 0
DC1
5.5
5.5
5.48 5.48 5.48 2,000 0 0 0
DC2
6.3
6.3
6.32 6.32 6.32 0 0 0 0
DC4
9.3
9.3
9.36 9.45 9.23 503,000 200 300 0.0
DCF
35.3
35.3
35.71 35.71 35.27 200 0 0 0
DCG
12.7
12.7
12.72 12.72 12.72 0 0 0 0
DCH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DCL
43.6
43.6
42.80 44 42.50 435,300 0 0 0
DCM
32.8
32.8
32.52 33.56 32.52 5,787,700 634,800 112,000 18.2
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
9.6
9.6
9.90 10 9.50 214,700 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
6.9
6.9
6.70 6.90 6.70 3,200 0 0 0
DDV
24.9
24.9
24.38 25.59 24.38 3,506,000 400 700 0.0
DFC
25.3
25.3
25.28 25.28 25.28 400 0 0 0
DFF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DGC
56.1
56.1
58.05 58.05 55.99 5,234,400 634,800 714,600 -5.1
DGT
5
5
5.10 5.20 4.90 512,300 186,000 0 1.0
DGW
39.3
39.3
41.11 41.11 39.34 2,142,500 11,900 495,600 -20.3
DHA
61.6
61.6
62.21 62.21 60.71 90,000 29,200 2,400 1.7
DHB
7.9
7.9
7.80 8 7.80 3,800 0 0 0
DHC
29.2
29.2
29.45 29.76 29.15 339,900 59,400 80,100 -0.7
DHD
25.8
25.8
24.33 25.81 24.33 800 0 0 0
DHG
92.7
92.7
92.55 93.00 92.55 10,100 3,000 2,100 0.1
DHM
5.8
5.8
5.61 5.77 5.56 2,900 0 0 0
DHN
22.8
22.8
22.79 22.79 22.79 1,500 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 0 0 0 0
DHT
63.1
63.1
63.45 63.45 63.09 1,600 0 100 0.0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4
4
4 4 3.90 3,000 0 0 0
DIG
16.0
16.0
16.18 16.51 15.85 16,548,000 649,900 2,264,400 -27.5
DIH
9.4
9.4
9.39 9.39 9.22 3,800 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 5 267,200 500 0 0.0
DLD
4.9
4.9
4.90 4.90 4.90 100 0 0 0
DLG
2.6
2.6
2.65 2.65 2.62 591,800 27,500 7,100 0.1
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
17.2
17.2
17.65 17.65 17.19 300 0 0 0
DMC
57.2
57.2
57.21 57.21 57.21 1,100 0 500 0.0
DMN
5.2
5.2
5.14 5.21 5.14 1,200 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
10
10
10 10 10 100 0 0 0
DNE
7.9
7.9
8.18 8.18 7.90 2,500 0 0 0
DNH
48.8
48.8
48.81 48.81 48.81 0 0 0 0
DNL
27.1
27.1
27.06 27.06 27.06 100 0 0 0
DNM
10.7
10.7
9.80 10.70 9.80 200 0 0 0
DNN
3.0
3.0
2.96 2.96 2.96 0 0 0 0
DNP
19.2
19.2
19.20 19.20 19.20 100 0 0 0
DNT
61
61
61 61 61 100 0 0 0
DNW
28.6
28.6
32.64 32.64 28.64 700 0 0 0
DOC
9.3
9.3
9.32 9.32 9.32 0 0 0 0
DOP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DP1
32.0
32.0
32.17 32.17 31.99 1,300 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
49.8
49.8
49.73 50.11 49.64 16,600 0 0 0
DPC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DPG
36.7
36.7
37.38 37.38 36.44 495,200 9,400 74,500 -2.4
DPH
41.6
41.6
41.63 41.63 41.63 0 0 0 0
DPM
22.0
22.0
22.33 22.56 21.91 7,920,400 1,107,100 272,300 19.8
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
39.2
39.2
40.10 40.70 39 820,000 174,100 27,000 5.9
DQC
9.6
9.6
9.74 9.74 9.50 5,400 0 0 0
DRC
14.3
14.3
14.51 14.60 14.27 725,500 0 0 0
DRG
8.0
8.0
8.52 8.82 8.04 19,100 0 0 0
DRH
2.2
2.2
2.26 2.26 2.18 331,500 0 2,800 0.0
DRI
12.4
12.4
12.69 12.87 12.13 985,200 33,600 400 0.4
DRL
45.2
45.2
45.20 45.30 45.20 3,800 0 0 0
DS3
6.8
6.8
6.50 6.80 6.50 300 0 0 0
DSC
14.8
14.8
14.50 14.80 14.50 62,800 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
22.6
22.6
22.55 22.74 22.51 329,700 17,600 7,600 0.2
DSG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DSH
12.9
12.9
13.50 13.50 12.90 448,600 0 0 0
DSN
40.9
40.9
40.85 40.94 40.67 3,400 0 100 0.0
DSP
13.2
13.2
15 15 13.20 4,200 0 0 0
DST
10.3
10.3
10 10.60 10 98,700 0 500 0.0
DTA
3.8
3.8
4.06 4.06 3.80 20,500 0 0 0
DTC
5.9
5.9
5.30 5.90 5.30 300 0 0 0
DTD
13.9
13.9
14.15 14.24 13.80 160,800 2,200 15,100 -0.2
DTG
15
15
15.60 15.60 15 11,100 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 10,000 0 0 0
DTK
12.2
12.2
12.24 13.38 12.24 268,100 200 1,900 0.0
DTL
13.3
13.3
13.40 13.40 13.30 2,200 0 0 0
DTP
89.6
89.6
89.99 89.99 89.20 1,400 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 5.70 5.50 181,200 0 0 0
DVN
20.5
20.5
20.12 21.16 20.12 86,100 0 0 0
DVP
60.7
60.7
60.68 60.68 60.05 21,200 100 20,400 -1.4
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
14.5
14.5
14.82 15 14.39 15,743,200 535,000 5,167,400 -77.6
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.9
10.9
11 11.10 10.80 157,100 0 0 0
DXS
8.8
8.8
8.80 8.83 8.67 2,935,200 692,400 293,300 3.5
DXV
3.9
3.9
3.89 4 3.89 4,200 0 0 0
E12
4.9
4.9
5 5 4.80 8,000 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
38
38
38.10 39 38 11,900 0 0 0
EFI
2
2
2.10 2.10 2 12,300 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21.9
21.9
21.70 22.20 21.45 9,955,200 1,499,100 612,400 19.4
EIC
24.7
24.7
24.67 24.67 24.67 200 0 0 0
EID
21.3
21.3
21.26 21.26 21.26 100 0 0 0
EIN
2.8
2.8
2.80 2.80 2.80 1,300 0 0 0
ELC
23.5
23.5
22.99 23.77 22.55 1,114,900 71,900 175,300 -2.4
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
18.5
18.5
18.94 18.94 18.46 2,300 0 0 0
EVE
9.2
9.2
9.07 9.25 9.07 8,900 1,100 2,300 0.0
EVF
11.2
11.2
11.40 11.40 11.15 4,296,700 436,600 37,700 4.5
EVG
7.7
7.7
7.89 7.89 7.67 1,055,600 26,700 5,400 0.2
EVS
5.9
5.9
6 6 5.90 120,000 0 0 0
F88
1,294
1,294
1,267.90 1,296 1,260 4,200 2,100 0 2.7
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
3.43 3.45 3.39 56,800 0 500 0.0
FCN
14.6
14.6
14.80 14.85 14.40 1,060,900 0 17,100 -0.3
FCS
5.9
5.9
5.90 5.90 5.90 200 0 0 0
FDC
18.2
18.2
18.15 18.15 17.10 40,100 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
29.3
29.3
29.27 29.27 29.27 0 0 0 0
FIC
14.2
14.2
15.59 15.59 14.23 19,500 0 0 0
FID
1.8
1.8
1.70 1.90 1.70 136,900 0 0 0
FIR
7.2
7.2
7.21 7.40 7.15 111,400 700 900 0.0
FIT
4.6
4.6
4.65 4.69 4.61 615,800 0 0 0
FMC
34.0
34.0
34.32 34.51 34.04 24,500 1,400 7,700 -0.2
FOC
55.6
55.6
55.14 57.04 55.14 22,600 0 0 0
FOX
62.1
62.1
64 68.20 54.50 606,200 0 0 0
FPT
86.5
86.5
87.97 87.97 86.54 5,576,200 1,852,300 1,289,600 54.5
FRC
25
25
25 25 25 2,300 0 0 0
FRM
6.3
6.3
6.34 6.34 6.34 100 0 0 0
FRT
139.0
139.0
145.33 145.33 138.10 883,800 60,700 475,700 -61.0
FSO
7.0
7.0
6.97 6.97 6.97 300 0 0 0
FT1
36.3
36.3
36.16 36.34 35.43 6,600 2,000 0 0.1
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
29.2
29.2
29.25 29.70 28.58 1,366,700 192,100 17,700 5.7
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
11
11
11.20 11.50 11 1,360,500 0 0 0
GAS
89.0
89.0
90.86 91.93 87.46 6,171,100 2,178,800 682,600 138.8
GCB
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GCF
31.8
31.8
31.60 32 30 28,500 100 0 0.0
GDA
14.7
14.7
14.94 14.94 14.58 65,600 200 0 0.0
GDH
8
8
8 8 7.90 13,600 0 0 0
GDT
17.8
17.8
18.05 18.09 17.73 25,800 0 0 0
GDW
34.9
34.9
34.93 34.93 34.93 0 0 0 0
GEE
117.1
117.1
125.18 125.18 116.56 527,200 38,600 65,800 -6.1
GEG
14.1
14.1
14.29 14.29 14 235,100 11,400 200 0.2
GEL
25.9
25.9
25.70 26.20 25.40 2,239,400 118,100 348,400 -5.9
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
33.6
33.6
33.88 34.32 32.76 9,588,500 875,100 761,900 4.8
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
29.2
29.2
29.20 29.20 29.10 1,500 0 0 0
GIC
10.9
10.9
10.81 10.89 10.81 700 0 300 0.0
GIL
13.5
13.5
13.40 13.55 13.35 215,700 3,500 0 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
15.5
15.5
14.95 15.52 14.59 1,500 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 100 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
40.8
40.8
40.62 41.01 40.10 1,995,300 1,080,400 271,700 50.7
GMH
7.6
7.6
7.63 7.63 7.63 500 0 0 0
GMX
14.9
14.9
14.92 14.92 14.92 14,300 0 0 0
GND
25.3
25.3
22.35 25.33 22.35 300 0 0 0
GPC
2.3
2.3
2.30 2.30 2.20 6,800 0 0 0
GSM
27.4
27.4
27.85 27.85 27.40 10,300 0 0 0
GSP
9.7
9.7
9.59 9.82 9.59 69,200 0 0 0
GTA
9.2
9.2
9.22 9.22 9.22 0 0 0 0
GTD
87
87
85.10 87.10 85.10 8,000 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
30.1
30.1
30.90 30.90 29.60 10,234,200 2,102,200 265,300 55.8
GVT
78.6
78.6
78.55 78.55 78.55 0 0 0 0
H11
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAC
9.6
9.6
9.50 10 9.50 5,200 0 0 0
HAD
13.3
13.3
13.26 13.26 13.26 0 0 0 0
HAF
22.9
22.9
30.80 30.80 22.90 1,300 0 0 0
HAG
17.2
17.2
17.20 17.45 16.95 9,700,100 207,400 664,300 -7.8
HAH
55.3
55.3
57.06 57.06 55.14 1,727,300 91,000 131,000 -2.3
HAM
30.4
30.4
30.36 30.36 30.36 0 0 0 0
HAN
9.2
9.2
9.20 9.20 9.20 600 0 0 0
HAP
7.5
7.5
7.38 7.50 7.37 21,300 0 100 0.0
HAR
3.9
3.9
3.92 3.94 3.85 357,200 0 0 0
HAS
8.2
8.2
8.20 8.20 8.20 200 0 0 0
HAT
30.3
30.3
30.29 30.29 30.29 200 0 0 0
HAV
3.6
3.6
3.60 3.60 3.60 800 0 0 0
HAX
10.5
10.5
10.70 10.70 10.45 454,100 49,900 2,700 0.5
HBC
6.2
6.2
6.20 6.40 6.20 1,265,900 0 0 0
HBD
17.8
17.8
17.75 17.75 17.75 0 0 0 0
HBH
4.9
4.9
4.89 4.89 4.89 100 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 1,000 0 0 0
HCC
24.3
24.3
24.34 24.34 24.34 900 0 0 0
HCD
6
6
5.92 6.02 5.92 86,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.1
19.1
18.91 19.50 18.91 11,682,400 116,900 79,700 0.8
HCT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HD2
14
14
14 14 14 1,000 0 0 0
HD6
9.9
9.9
9.96 9.96 9.69 20,200 0 0 0
HD8
6.6
6.6
6.56 6.56 6.56 0 0 0 0
HDA
5.6
5.6
5.55 5.64 5.55 22,000 0 0 0
HDB
23.0
23.0
23.32 23.36 22.80 17,601,200 962,800 1,423,500 -13.3
HDC
19.0
19.0
19.22 19.65 18.87 2,997,800 212,400 310,700 -2.2
HDG
23.5
23.5
24.19 24.19 23.48 2,945,200 666,100 1,128,000 -12.3
HDM
34.1
34.1
34.10 34.10 33.52 2,700 200 0 0.0
HDP
23.8
23.8
23.77 23.77 23.77 0 0 0 0
HDW
14.8
14.8
14.76 14.76 14.76 400 0 0 0
HEC
31.8
31.8
31.75 31.75 31.75 0 0 0 0
HEJ
13.3
13.3
13.30 13.30 13.30 0 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
8
8
8 8 8 1,000 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
222.5
222.5
226.05 227.44 211.29 4,200 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
22
22
22 22 22 0 0 0 0
HHC
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 51,600 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.2
11.2
11.22 11.46 10.94 1,168,200 75,900 99,300 -0.3
HHS
12
12
12.15 12.40 11.95 1,409,600 40,800 48,200 -0.1
HHV
12.0
12.0
12.24 12.33 12 4,165,900 400 54,400 -0.7
HID
5.1
5.1
5.46 5.58 5.08 1,887,100 194,800 86,100 0.6
HII
5.7
5.7
5.70 5.76 5.65 349,500 112,900 1,000 0.7
HIO
8.3
8.3
7.80 8.50 7.70 3,200 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 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
9.6
9.6
9.62 9.62 9.62 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
342.1
342.1
342.12 342.12 342.12 100 0 0 0
HLC
13.0
13.0
13.20 13.20 12.65 84,100 0 0 0
HLD
23.4
23.4
23.12 23.99 23.03 95,600 0 33,800 -0.8
HLO
14.0
14.0
14.05 14.05 14.05 400 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
11.1
11.1
10.83 11.06 10.74 8,100 0 0 0
HMD
19.0
19.0
19.00 19.00 19.00 0 0 0 0
HMG
11.2
11.2
11.20 11.20 11.20 200 0 0 0
HMH
15.2
15.2
15.18 15.18 15.18 0 0 0 0
HMR
11.9
11.9
11.30 11.90 11.30 1,200 0 0 0
HMS
34.8
34.8
34.80 34.80 34.80 7,300 0 0 0
HNA
21.5
21.5
21.80 22.50 21.50 13,800 0 0 0
HNB
11.8
11.8
11.76 11.76 11.76 100 0 0 0
HND
10.2
10.2
10.25 10.35 10.06 9,600 0 0 0
HNF
32.0
32.0
32.05 32.05 32.05 0 0 0 0
HNG
6.1
6.1
6.20 6.40 6.10 3,873,100 9,000 9,000 0.0
HNI
25.2
25.2
25.21 25.21 25.21 0 0 0 0
HNM
8
8
8 8.10 8 417,400 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
4.90 4.90 4.50 62,500 0 0 0
HOT
12.7
12.7
12.10 12.70 11.10 400 0 0 0
HPA
31.9
31.9
31.85 31.90 31.05 28,100 1,700 5,400 -0.1
HPB
14.5
14.5
14.55 14.55 14.55 0 0 0 0
HPD
16.5
16.5
16.50 16.50 16.31 5,200 0 0 0
HPG
23.6
23.6
23.84 23.93 23.57 37,518,600 7,466,500 2,773,900 124.9
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
26.9
26.9
26.90 26.90 26.90 0 0 0 0
HPO
15.2
15.2
15.20 15.20 15.20 0 0 0 0
HPP
67.1
67.1
67.75 67.75 66.99 800 0 500 0.0
HPT
24.6
24.6
24.55 24.55 24.55 3,400 0 0 0
HPW
22.0
22.0
22.03 22.03 22.03 0 0 0 0
HPX
4.8
4.8
4.76 4.85 4.76 1,753,000 159,700 678,200 -2.5
HQC
2.9
2.9
2.97 2.99 2.91 3,538,900 115,500 0 0.3
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
28.2
28.2
28.15 28.15 28.15 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.1
12.1
12.27 12.31 12.12 2,664,100 398,700 12,200 6.1
HSL
7.4
7.4
7.48 7.50 7.28 318,700 400 700 0.0
HSM
6.2
6.2
6.20 6.20 6.20 0 0 0 0
HSP
13.2
13.2
13.18 13.18 13.18 500 0 0 0
HSV
4.6
4.6
4.60 4.60 4.40 1,047,200 0 0 0
HT1
15.4
15.4
15.57 15.77 15.33 514,100 6,300 89,300 -1.3
HTC
30.0
30.0
30.04 30.04 30.04 0 0 0 0
HTE
3.3
3.3
3.30 3.30 3.30 700 0 0 0
HTG
35.3
35.3
35.64 35.68 34.73 18,400 0 0 0
HTI
21.5
21.5
21.48 21.62 21.34 15,400 4,000 3,000 0.0
HTL
21.0
21.0
21.52 21.52 20.97 5,900 200 0 0.0
HTM
9.6
9.6
9.60 10.40 9.60 13,400 0 0 0
HTN
5.7
5.7
5.64 5.73 5.64 308,900 100 400 0.0
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
10.7
10.7
10.75 10.75 10.75 51,100 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 3.50 600 0 0 0
HU4
10.0
10.0
10.57 10.57 10.04 31,000 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 3,800 0 0 0
HUB
13.3
13.3
13.41 13.45 13.32 3,600 0 0 0
HUG
29.7
29.7
29.68 29.68 29.68 0 0 0 0
HUT
15.9
15.9
16 16.20 15.80 868,700 210,800 6,200 3.3
HVA
19.5
19.5
19.60 19.80 18.60 55,700 0 0 0
HVH
11.8
11.8
12 12 11.77 152,100 0 0 0
HVN
26.6
26.6
27 27.50 26.55 3,598,600 120,800 230,100 -2.9
HVT
27.5
27.5
27.68 27.97 27.40 25,800 0 2,000 -0.1
HVX
2.8
2.8
2.70 2.80 2.70 12,600 0 0 0
HWS
13.7
13.7
13.61 13.70 13.51 2,600 0 0 0
IBD
9.4
9.4
9.44 9.44 9.44 0 0 0 0
ICC
65.4
65.4
65.40 65.40 65.40 0 0 0 0
ICF
2.9
2.9
3 3 2.90 1,300 0 0 0
ICG
17.1
17.1
17.24 17.24 16.11 16,900 0 0 0
ICI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
ICN
34.1
34.1
34.45 34.45 33.91 3,100 0 0 0
ICT
16.5
16.5
16.97 17.06 16.54 37,100 0 0 0
IDC
33.1
33.1
34.03 34.21 32.37 1,802,300 308,400 14,100 11.3
IDI
6.8
6.8
6.85 6.85 6.75 361,600 5,700 0 0.0
IDJ
4.9
4.9
4.90 5 4.80 537,600 0 0 0
IDP
211.6
211.6
211.60 211.60 211.60 0 0 0 0
IDV
22.8
22.8
23.39 23.39 22.61 32,300 0 10,000 -0.3
IFS
19.0
19.0
18.96 18.96 18.96 2,600 0 1,000 0.0
IJC
10.1
10.1
10.28 10.33 10.14 3,121,600 886,800 9,600 9.4
ILA
6
6
6.50 6.50 6 11,000 0 0 0
ILB
21.5
21.5
21.31 21.68 21.12 35,800 0 0 0
ILC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
ILS
22.1
22.1
23 28 22.10 69,600 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
51.7
51.7
51.64 52.03 51.24 36,500 24,500 8,200 0.9
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
38.9
38.9
39.03 39.03 38.93 500 0 0 0
IPA
16.1
16.1
16 16.17 15.91 105,300 0 1,900 0.0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
23.1
23.1
23.13 23.13 23.13 21,300 0 0 0
IST
34.1
34.1
34.06 34.06 34.06 100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.4
12.4
12.41 12.54 12.36 58,500 0 0 0
ITD
12.8
12.8
12.76 12.76 12.68 107,300 4,200 1,000 0.1
ITQ
2.8
2.8
2.70 2.80 2.60 39,500 0 0 0
ITS
4.5
4.5
4.70 4.70 4.50 10,100 0 0 0
IVS
8.6
8.6
8.65 8.85 8.45 44,900 3,000 2,900 0.0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
5.6
5.6
5.70 5.70 5.50 215,400 2,800 9,200 0.0
KBC
35.6
35.6
36.10 36.25 35 6,488,400 242,900 811,900 -20.5
KCB
13.7
13.7
13.52 13.99 13.06 456,500 0 0 0
KDC
50.5
50.5
49.42 50.49 48.83 346,900 55,100 12,100 2.1
KDH
27.7
27.7
28.55 28.73 27.45 8,390,100 239,000 2,497,300 -69.6
KDM
24.9
24.9
24.90 25 24 16,500 0 0 0
KGM
5.2
5.2
5.29 5.29 5.19 4,200 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
7.1
7.1
7.25 7.25 6.96 13,956,600 210,000 51,500 1.1
KHP
11.5
11.5
11.54 11.63 11.54 20,600 0 0 0
KHS
15.1
15.1
14.92 15.07 14.60 6,100 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
KMR
3.0
3.0
2.93 2.97 2.91 2,400 0 100 0.0
KMT
9
9
9 9 9 0 0 0 0
KOS
39
39
38.65 39 38.65 388,600 2,000 6,500 -0.2
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16.9
16.9
17.30 17.35 16.90 887,400 0 15,600 -0.3
KSD
4.2
4.2
4.20 4.20 4.20 0 0 0 0
KSF
66.2
66.2
67 67.90 64.70 31,600 0 0 0
KSQ
2
2
2.10 2.10 2 30,700 0 0 0
KST
12.9
12.9
12.46 12.92 12.46 3,100 0 0 0
KSV
144.4
144.4
144.40 144.40 144.40 38,900 0 0 0
KTC
10
10
10 10 10 0 0 0 0
KTL
24.0
24.0
24.02 24.02 24.02 0 0 0 0
KTS
35.0
35.0
35.02 35.02 35.02 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.5
1.5
1.60 1.60 1.50 195,700 2,000 0 0.0
L10
24.1
24.1
24.09 24.09 24.09 200 0 0 0
L12
3.8
3.8
3.77 4.31 3.77 4,600 0 0 0
L14
27.7
27.7
28 28.20 27.30 188,400 600 0 0.0
L18
22.4
22.4
22 22.56 21.60 51,300 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
39.8
39.8
40 40 38.86 205,200 0 500 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
16.7
16.7
17.09 17.09 16.63 12,200 0 0 0
LAI
12.3
12.3
12.50 12.50 12.33 13,100 0 0 0
LAS
15.0
15.0
14.50 15.15 14.50 530,400 0 3,300 -0.1
LAW
33
33
33 33 33 0 0 0 0
LBE
20.9
20.9
20.90 20.90 20.90 4,500 0 0 0
LBM
35.2
35.2
35.32 35.32 34.26 15,800 3,500 1,500 0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.4
9.4
9.48 9.66 9.38 2,367,500 34,900 1,800 0.3
LCM
1
1
1 1 1 0 0 0 0
LDG
4.2
4.2
4.16 4.26 4.14 1,282,900 80,300 1,300 0.3
LDP
11
11
10.80 11 10.60 104,900 0 0 0
LDW
26.4
26.4
26.41 26.41 26.41 0 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
61
61
57.80 61 57.80 300 0 0 0
LGL
5.9
5.9
5.90 6.23 5.88 160,400 12,000 19,500 0.0
LHC
56
56
56.10 58.40 55.95 18,800 300 1,000 -0.1
LHG
27.1
27.1
27.10 27.29 26.92 44,500 2,000 200 0.1
LIC
26
26
27.70 27.70 26 1,600 0 0 0
LIG
4
4
4.10 4.10 4 127,800 0 0 0
LIX
34.0
34.0
34.99 35.89 34.04 50,300 0 0 0
LKW
31.2
31.2
31.25 31.25 31.16 600 0 0 0
LLM
16
16
16.90 16.90 16 700 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
5.2
5.2
5.30 5.30 5.20 500 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
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LPB
39.7
39.7
39.88 39.97 39.12 1,923,900 746,700 834,800 -3.6
LPT
5.2
5.2
5.21 5.21 5.21 100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
30
30
30 30.90 29.40 38,100 0 0 0
LSS
8.6
8.6
8.60 8.63 8.59 97,900 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
20.7
20.7
20.55 20.83 20.55 3,300 0 0 0
MA1
32.9
32.9
32.93 32.93 32.93 100 0 0 0
MAC
11.4
11.4
11 11.36 10.73 13,700 800 0 0.0
MAS
38
38
38 38 38 0 0 0 0
MBB
21.3
21.3
21.43 21.75 21.23 47,534,900 5,485,700 1,136,600 116.4
MBG
3
3
3 3.10 3 117,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.9
19.9
19.74 20.27 19.74 5,835,200 308,000 1,002,300 -18.1
MBT
9.2
9.2
9 9.20 9 7,000 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.8
6.8
6.88 6.88 6.79 2,500 0 0 0
MCG
2.4
2.4
2.20 2.50 2.20 112,400 0 0 0
MCH
173.6
173.6
174.96 174.96 172.72 494,300 5,900 356,600 -75.8
MCM
25.6
25.6
25.48 25.58 25.43 36,700 0 0 0
MCO
6.4
6.4
6.40 6.40 6.30 2,800 0 100 0.0
MCP
28.4
28.4
28.40 28.40 28.20 21,700 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.2
9.2
9.23 9.42 9.23 3,000 0 0 0
MDF
5.5
5.5
5.60 5.60 5.40 13,800 0 0 0
MDG
30.5
30.5
30.47 30.47 30.47 100 0 0 0
MEC
3.8
3.8
3.80 3.80 3.80 0 0 0 0
MED
24.7
24.7
24.70 24.70 24.70 700 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
5.6
5.6
5.59 5.59 5.59 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37
37
36.70 37.50 36.50 13,000 0 0 0
MGC
14.6
14.6
14.59 15.08 14.30 61,400 0 0 0
MGG
26
26
26 26 26 0 0 0 0
MGR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
MH3
29.7
29.7
30.20 30.20 29.70 2,900 0 0 0
MHC
11.1
11.1
11.29 11.29 10.95 52,700 20,000 900 0.2
MIC
14.8
14.8
15.30 15.50 14.50 15,000 0 0 0
MIE
4.5
4.5
4.50 4.50 4.50 200 0 0 0
MIG
17.0
17.0
17.85 18.27 16.91 596,000 4,800 11,300 -0.1
MKP
26.9
26.9
26.88 26.88 26.88 0 0 0 0
MKV
17
17
18.10 18.10 17 300 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.2
20.2
20.10 20.40 20.10 20,100 0 0 0
MML
35.8
35.8
35.30 36 35.20 91,900 0 0 0
MNB
23.3
23.3
23.27 23.27 23.27 100 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
16.3
16.3
16.80 16.90 16.30 50,900 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
17.3
17.3
17.40 17.40 17.30 200 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.5
10.5
10.50 10.75 10.42 14,636,400 1,333,300 344,700 12.5
MSH
32.1
32.1
32.04 32.57 31.94 447,000 116,600 3,000 3.8
MSN
78.3
78.3
79 79 77.70 4,525,700 998,100 299,900 54.8
MSR
25.8
25.8
26.44 26.73 25.56 2,040,100 0 0 0
MST
6.6
6.6
6.60 6.70 6.40 3,259,700 0 157,100 -1.0
MTA
15.8
15.8
16.33 16.93 15.14 78,800 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
22.6
22.6
22.57 22.57 22.57 100 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 1,500 0 0 0
MTV
15
15
15 15 15 700 0 0 0
MVB
19
19
18 19 18 76,800 0 0 0
MVC
15.4
15.4
15.71 15.80 15.23 119,300 0 0 0
MVN
52.4
52.4
52 54 50 44,700 0 0 0
MWG
85.0
85.0
87.26 87.26 83.76 10,543,900 1,317,600 1,640,700 -29.0
MZG
9.6
9.6
9.82 10 9.36 422,000 2,000 0 0.0
NAB
14.6
14.6
14.40 14.80 14.40 1,943,400 568,600 36,200 7.8
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
37.4
37.4
37.15 37.45 35.80 969,000 67,100 70,700 -0.2
NAG
7.6
7.6
7.75 7.75 7.56 126,900 0 0 0
NAP
9.9
9.9
9.91 9.91 9.91 0 0 0 0
NAS
35
35
36.60 36.60 35 900 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
15.7
15.7
15.70 15.70 15.70 200 0 200 0.0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.5
18.5
19 19 18.50 50,800 700 0 0.0
NBC
8.1
8.1
8.23 8.33 8.14 40,400 0 0 0
NBE
10.4
10.4
10.66 11.66 10.39 6,300 0 0 0
NBP
8.2
8.2
8.60 8.60 8 16,900 0 0 0
NBT
17.2
17.2
17.24 17.24 17.24 300 0 0 0
NBW
32.4
32.4
32.37 32.37 32.37 100 0 0 0
NCG
11.4
11.4
11.30 11.60 10.90 14,100 0 0 0
NCS
37.6
37.6
37.59 37.59 37.59 0 0 0 0
NCT
83.3
83.3
82.70 83.61 82.70 13,100 1,500 4,900 -0.3
ND2
32.3
32.3
32.33 32.33 32.33 3,200 0 0 0
NDC
142.3
142.3
142.28 142.28 142.28 0 0 0 0
NDN
10.5
10.5
10.52 10.62 10.34 147,400 8,500 0 0.1
NDP
19.6
19.6
19.61 19.61 19.61 0 0 0 0
NDT
5.7
5.7
5.70 5.70 5.70 2,400 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 4,900 0 0 0
NED
6.8
6.8
6.80 6.90 6.80 27,300 0 0 0
NET
60.9
60.9
60.94 61.12 60.85 700 0 0 0
NFC
52.4
52.4
57.16 57.16 52.44 500 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
14.1
14.1
14.36 14.50 14.14 242,000 0 300 0.0
NHC
18.9
18.9
18.86 18.86 18.86 300 0 0 0
NHD
62
62
62 62 62 200 0 0 0
NHH
11.6
11.6
11.55 11.65 11.50 109,800 0 0 0
NHT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.0
12.0
12.01 12.01 12.01 400 0 0 0
NKG
13.6
13.6
13.68 13.82 13.45 4,511,000 266,800 13,900 3.8
NLG
30.4
30.4
30.12 30.81 29.97 4,108,700 1,694,700 1,175,200 16.1
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
59.2
59.2
63.63 65.09 59.24 62,900 0 0 0
NNT
54.9
54.9
54.91 54.91 54.91 100 0 0 0
NO1
6.2
6.2
6.20 6.24 6.18 14,900 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
10.18 10.18 10.08 2,600 0 0 0
NRC
5.9
5.9
5.90 5.90 5.70 516,300 10,000 0 0.1
NSC
73.6
73.6
73.62 73.62 72.96 6,300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5
5
5.50 5.60 5 348,100 500 4,000 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
10.57 10.57 10.57 3,000 0 1,000 0.0
NT2
25.0
25.0
25.30 25.95 24.70 3,909,500 0 0 0
NTC
156
156
157 157.90 156 14,000 0 0 0
NTF
16.2
16.2
16.17 16.17 16.17 1,000 0 0 0
NTH
53.5
53.5
53.51 53.51 53.51 0 0 0 0
NTL
18.3
18.3
19.10 19.45 18 2,635,800 0 0 0
NTP
52.7
52.7
51.46 53.61 51.46 835,300 213,300 90,700 8.1
NTT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NTW
19.3
19.3
19.14 19.71 19.14 1,100 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 14 13.50 351,600 400 0 0.0
NVL
12.3
12.3
12.28 12.47 12.10 8,042,700 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
3.90 3.90 3.90 0 0 0 0
OCB
10.4
10.4
10.43 10.57 10.26 6,548,000 0 0 0
OCH
6
6
6 6 5.90 26,900 0 0 0
ODE
46.6
46.6
46.50 46.80 46.40 18,600 0 0 0
OGC
3.7
3.7
3.75 3.78 3.70 445,300 0 0 0
OIL
11.7
11.7
12.57 12.57 11.39 6,368,500 0 0 0
ONE
8.2
8.2
7.50 8.20 7.50 164,000 5,000 0 0.0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
19.7
19.7
19.72 19.72 19.72 800 0 0 0
ORS
13.3
13.3
13 13.35 13 1,508,800 0 0 0
PAC
20.5
20.5
20.59 20.86 20.55 264,200 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
22.4
22.4
22.63 22.92 22.29 1,358,200 0 0 0
PAP
26.2
26.2
26.10 26.20 26.10 400 0 0 0
PAS
2.8
2.8
2.80 2.80 2.80 36,700 0 0 0
PAT
77.5
77.5
74.96 78.22 74.96 106,400 0 0 0
PBC
6.3
6.3
6.30 6.30 6.20 30,600 0 0 0
PBP
11.5
11.5
11.71 11.71 11.52 6,700 0 0 0
PBT
14.2
14.2
14.23 14.23 14.23 100 0 0 0
PC1
24.5
24.5
25.10 25.10 24.30 6,744,500 0 0 0
PCC
27
27
27 27 27 0 0 0 0
PCE
18.2
18.2
18.21 18.21 18.21 100 0 0 0
PCF
5.8
5.8
5.70 5.80 5.70 26,200 0 0 0
PCG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PCH
17.8
17.8
17.57 17.85 17.57 112,200 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 100 0 0 0
PCT
8.7
8.7
8.70 8.70 8.70 0 0 0 0
PDB
21.5
21.5
23.12 23.12 21.45 46,000 0 0 0
PDC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PDN
110.4
110.4
110.36 111.32 110.36 4,900 0 0 0
PDR
18.5
18.5
18.85 19.15 18.45 10,292,300 0 0 0
PDV
9.8
9.8
10.05 10.10 9.75 31,100 0 0 0
PEG
4.1
4.1
4 4.10 4 3,600 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PEQ
38.7
38.7
34.67 38.70 34.67 4,200 0 0 0
PET
31.8
31.8
32.14 33.03 31.48 1,880,300 0 0 0
PFL
2.7
2.7
2.70 2.80 2.60 174,300 0 0 0
PGB
11.8
11.8
11.53 12.09 11.53 50,200 0 0 0
PGC
12.6
12.6
12.51 12.65 12.46 77,300 0 0 0
PGD
23.3
23.3
23.04 23.56 23.04 15,000 0 0 0
PGI
18.7
18.7
18.75 18.75 18.70 600 0 0 0
PGN
6.3
6.3
6.40 6.50 6.30 15,000 0 0 0
PGS
50.9
50.9
46.73 50.87 46.73 200 0 0 0
PGT
7.2
7.2
7.20 7.20 7.20 100 0 0 0
PGV
19.0
19.0
19.57 19.57 18.60 166,800 0 0 0
PHC
4.3
4.3
4.33 4.40 4.33 75,200 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
31.8
31.8
30.98 32.64 30.98 280,000 0 0 0
PHR
31.7
31.7
33.10 33.48 31.69 1,067,300 0 0 0
PHS
9.9
9.9
9.92 9.92 9.92 0 0 0 0
PIA
25.1
25.1
25.14 25.14 25.14 0 0 0 0
PIC
15.5
15.5
15.52 15.52 15.52 100 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
6.70 6.80 6.70 900 0 0 0
PIV
6.5
6.5
6.70 6.80 6.10 233,600 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
8.94 8.94 8.94 0 0 0 0
PLA
5
5
5.10 5.10 4.30 5,600 0 0 0
PLC
26
26
25.80 26.40 25.70 455,200 3,500 8,600 -0.1
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.2
3.2
3.20 3.20 3.20 700 0 0 0
PLP
5.9
5.9
6.13 6.13 5.81 237,300 0 0 0
PLX
40.1
40.1
42.48 42.48 38.62 12,736,300 0 0 0
PMB
9.0
9.0
9.08 9.08 8.99 2,700 0 0 0
PMC
156.8
156.8
156.90 156.90 156.80 1,000 0 0 0
PMG
9.0
9.0
8.99 8.99 8.99 53,100 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
32.2
32.2
32.20 32.20 32.20 0 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 500 0 0 0
PMW
35
35
35.50 35.50 35 900 0 0 0
PNC
19.5
19.5
19.44 19.49 19.44 2,000 0 0 0
PND
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PNG
27.0
27.0
32.81 32.81 27.04 1,100 0 0 0
PNJ
68.7
68.7
67.74 68.67 67.35 1,117,700 0 0 0
PNP
18.1
18.1
17.97 18.06 17.97 900 0 0 0
PNT
8.6
8.6
8.60 8.60 8.60 100 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
16.5
16.5
15.80 16.70 15.60 50,400 0 0 0
POT
22.7
22.7
20.68 22.74 20.68 500 0 0 0
POV
7.5
7.5
7.69 7.69 7.50 300 0 0 0
POW
14
14
14.10 14.55 13.85 41,937,800 0 0 0
PPC
10.0
10.0
9.86 9.98 9.86 188,200 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.2
25.2
25.07 25.26 25.07 5,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.6
18.6
18.63 18.63 18.63 100 0 0 0
PPS
9.4
9.4
9.39 9.39 9.39 200 0 0 0
PPT
15.5
15.5
15.50 15.50 15.40 304,400 0 0 0
PPY
6.3
6.3
6.33 6.33 6.33 1,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.4
12.4
12.20 12.40 12.20 5,900 0 0 0
PRE
21.2
21.2
21.16 21.26 21.16 3,700 0 0 0
PRO
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PRT
11.5
11.5
11.20 11.50 11 4,800 0 0 0
PSB
4.9
4.9
5 5 4.80 28,700 0 0 0
PSC
9.4
9.4
9.42 9.42 9.42 0 0 0 0
PSD
12.4
12.4
12.15 12.85 12.08 448,600 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
8
8
8 8.10 7.90 289,000 0 0 0
PSL
11.7
11.7
11.70 11.70 11.70 800 0 0 0
PSN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PSP
20
20
17.10 20 17.10 3,300 0 0 0
PSW
7.2
7.2
7.13 7.22 7.13 18,500 0 0 0
PTB
38.2
38.2
38.22 38.83 37.60 123,500 0 0 0
PTC
6.7
6.7
6.99 6.99 6.50 3,900 0 0 0
PTD
7
7
7 7 7 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
30
30
30 30 30 100 0 0 0
PTL
2.8
2.8
2.80 2.80 2.69 29,000 0 0 0
PTM
5.4
5.4
5.43 5.43 5.43 0 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
PTS
9.8
9.8
9.62 9.80 9.62 300 0 0 0
PTT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PTV
3.6
3.6
3.70 3.70 3.60 14,200 0 0 0
PTX
22
22
22 22 22 200 0 0 0
PV2
2.7
2.7
2.60 2.70 2.60 27,500 0 0 0
PVB
36
36
36.80 37.80 35.30 889,000 0 8,400 -0.3
PVC
12.7
12.7
12.50 13.60 12.40 6,960,100 0 0 0
PVD
18.2
18.2
18.09 18.54 17.65 17,076,400 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
7.2
7.2
7.50 7.60 7.10 438,300 0 29,100 -0.2
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
84.6
84.6
85.70 87.20 84.38 62,200 2,100 8,400 -0.6
PVL
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PVM
18.8
18.8
19 19 18.70 1,200 0 0 0
PVO
6.1
6.1
6.11 6.11 6.02 23,600 0 0 0
PVP
13.8
13.8
13.81 13.95 13.66 320,000 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
31
31
30.08 31.92 30.08 16,619,700 1,543,600 1,013,400 19.8
PVT
18.9
18.9
19.09 19.55 18.64 13,036,900 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
8.1
8.1
7.50 8.40 7.40 96,100 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
15
15.20 15.40 14.90 241,800 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
25.8
25.8
25.85 25.85 25.85 100 0 0 0
QCG
14.6
14.6
14.50 14.70 14.35 1,017,300 0 0 0
QHD
47.3
47.3
47.30 47.30 47.30 0 0 0 0
QHW
34.7
34.7
29.91 34.73 29.91 600 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 3,800 0 0 0
QNP
28.7
28.7
28.20 28.67 28.20 2,800 0 0 0
QNS
42.8
42.8
42.96 43.05 42.77 61,300 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 0 0 0 0
QPH
34.7
34.7
34.70 34.70 34.70 1,600 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
30.9
30.9
28.70 30.90 28.70 5,600 0 0 0
QTP
11.7
11.7
11.58 11.67 11.58 408,100 0 0 0
RAL
87.4
87.4
87.40 87.40 87.12 1,900 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
RCC
20
20
19.80 20 19.80 2,200 0 0 0
RCL
12.6
12.6
12.16 12.75 11.76 4,500 0 0 0
REE
52.8
52.8
53.06 53.40 52.63 614,900 0 0 0
RGG
42.8
42.8
42.80 43 31.80 5,400 0 0 0
RIC
12.3
12.3
12.40 12.60 12.10 23,500 0 0 0
RTB
26.7
26.7
26.26 28.03 26.26 4,500 0 0 0
RYG
9.5
9.5
9.39 9.53 9.39 103,700 0 0 0
S12
1.7
1.7
1.70 1.70 1.70 0 0 0 0
S4A
31.5
31.5
31.53 31.53 31.53 1,000 0 0 0
S55
54.4
54.4
54.43 54.43 54.43 0 0 0 0
S72
7
7
7 7 7 200 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9
9
9 9.10 8.90 65,800 0 0 0
SAB
43.3
43.3
43.52 44.33 43.34 1,599,300 0 0 0
SAC
11.7
11.7
11.65 11.65 11.65 0 0 0 0
SAF
53.9
53.9
53.94 53.94 53.94 4,100 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.1
7.1
7.14 7.43 7.09 273,500 0 0 0
SAS
27.8
27.8
27.58 27.76 27.58 10,100 0 0 0
SAV
12.1
12.1
12.19 12.19 11.71 20,300 0 0 0
SB1
5.5
5.5
5.55 5.55 5.55 0 0 0 0
SBA
27.0
27.0
26.70 27.03 26.70 4,200 0 0 0
SBB
16.8
16.8
16.83 16.83 16.83 100 0 0 0
SBD
7.0
7.0
7.03 7.03 6.94 400 0 0 0
SBG
12
12
12.13 12.13 11.83 143,300 0 0 0
SBH
39.6
39.6
40 40 39.60 300 0 0 0
SBL
6.5
6.5
6.50 6.50 6.50 200 0 0 0
SBM
31.8
31.8
31.83 31.83 31.83 0 0 0 0
SBR
8.2
8.2
8.23 8.23 8.23 1,000 0 0 0
SBS
6.1
6.1
6 6.10 5.90 1,447,400 0 0 0
SBT
23.1
23.1
23.07 23.11 22.64 618,000 0 0 0
SBV
7.9
7.9
7.45 7.90 7.43 7,100 0 0 0
SC5
17.0
17.0
15.70 17.10 15.65 2,300 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
63.40 63.60 63.30 21,500 0 0 0
SCI
9.4
9.4
9.40 9.40 9.10 23,900 0 0 0
SCJ
3.4
3.4
3.40 3.40 3.40 6,300 0 0 0
SCL
15.5
15.5
15.47 15.47 15.30 45,600 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.5
7.5
7.50 7.55 7.38 1,953,000 0 0 0
SCS
50.7
50.7
49.70 51.69 49.70 636,100 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 100 0 0 0
SD3
7.8
7.8
7.80 7.80 7.80 200 0 0 0
SD4
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SD5
7.5
7.5
7.52 7.52 7.52 29,800 0 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
10.8
10.8
10.75 10.75 10.75 1,100 0 100 0.0
SDA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SDC
5.0
5.0
5.01 5.01 5.01 6,800 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
10.2
10.2
10.20 10.20 10.20 100 0 0 0
SDK
13.0
13.0
12.99 12.99 12.99 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
18.5
18.5
18.50 18.50 18.50 200 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
38.7
38.7
38.92 40.31 38.72 10,200 0 0 0
SEB
44.4
44.4
44.40 44.40 44.40 200 0 0 0
SED
18.3
18.3
18.46 18.46 18.18 26,700 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 0 0 0 0
SFG
9.7
9.7
9.87 9.87 9.54 800 0 0 0
SFI
23.6
23.6
23.49 24.07 23.49 1,100 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.4
12.4
12.40 12.40 12.30 13,200 0 0 0
SGC
78.3
78.3
78.27 78.27 78.27 100 0 0 0
SGD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SGH
26.0
26.0
26.02 26.02 26.02 0 0 0 0
SGI
11.1
11.1
10.43 11.12 10.43 600 0 0 0
SGN
57
57
56.20 57.40 56 34,300 0 0 0
SGP
26
26
26.90 27.40 25.80 192,800 0 0 0
SGR
15
15
15 15.17 14.88 248,700 0 0 0
SGS
15.0
15.0
14.97 14.97 14.97 0 0 0 0
SGT
16
16
16.10 16.10 15.60 8,400 0 0 0
SHA
4.1
4.1
4.04 4.05 4 5,000 0 0 0
SHB
16.4
16.4
16.31 16.80 16.16 135,955,100 0 0 0
SHC
10.7
10.7
10.67 10.67 10.67 0 0 0 0
SHE
6.9
6.9
6.80 6.90 6.60 4,300 500 0 0.0
SHI
13.9
13.9
13.50 13.95 13.50 744,700 0 0 0
SHN
5
5
4.90 5 4.90 1,600 0 0 0
SHP
31.6
31.6
31.67 31.67 31.57 1,100 0 0 0
SHS
18.9
18.9
18.63 19.30 18.44 26,794,100 3,133,400 588,500 50.5
SID
15.8
15.8
13.70 15.80 13.70 1,000 0 0 0
SIG
5.8
5.8
5.80 5.80 5.80 100 0 0 0
SIP
54.3
54.3
55 55.50 53.90 408,900 0 0 0
SIV
35.6
35.6
35.56 35.56 35.56 0 0 0 0
SJ1
12.7
12.7
12.68 12.68 12.68 0 0 0 0
SJD
14.1
14.1
14.10 14.10 13.95 101,500 0 0 0
SJE
18
18
18.30 18.50 18 110,700 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
19.7
19.7
19.80 20 19.70 1,100 0 0 0
SJM
7.8
7.8
7.90 7.90 7.20 306,200 0 0 0
SJS
59.8
59.8
61 61 59.80 71,200 0 0 0
SKG
9.5
9.5
9.50 9.54 9.41 79,600 0 0 0
SKH
25.6
25.6
25.60 25.60 25.60 300 0 0 0
SKN
7.5
7.5
7.48 7.48 7.48 0 0 0 0
SKV
24.5
24.5
24.51 24.51 24.51 2,600 0 0 0
SLD
11
11
11 11 11 0 0 0 0
SLS
161
161
161.90 162 160 6,600 100 0 0.0
SMA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SMB
39.0
39.0
39.27 39.75 38.88 15,500 0 0 0
SMC
13.3
13.3
13.80 13.90 13.30 376,100 0 0 0
SMN
10.1
10.1
10.13 10.13 10.13 500 0 0 0
SMT
11.3
11.3
11.60 11.60 10.90 1,700 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
31.0
31.0
31.14 31.71 31.05 27,400 0 0 0
SP2
21.5
21.5
21.50 21.60 18.70 1,400 0 0 0
SPB
15.7
15.7
15.70 15.70 15.70 100 0 0 0
SPC
7.8
7.8
7.80 7.80 7.80 100 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
9.9
9.9
9.55 9.90 9.55 700 0 0 0
SPV
21.0
21.0
20.96 20.96 20.96 0 0 0 0
SRA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SRB
1.8
1.8
1.90 2.10 1.80 116,600 0 0 0
SRC
39.0
39.0
38.95 38.95 38.95 2,800 0 0 0
SRF
7.7
7.7
7.44 7.69 7.10 4,100 0 0 0
SSB
14.4
14.4
14.40 14.52 14.27 2,679,300 0 0 0
SSC
30.1
30.1
30.11 30.11 30.11 0 0 0 0
SSG
8
8
8 8 8 2,300 0 0 0
SSH
79.1
79.1
79.07 79.07 79.07 0 0 0 0
SSI
24.4
24.4
24.14 25.02 24.14 43,204,100 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 4.85 4.77 83,300 0 0 0
STB
53.5
53.5
53.70 55.20 53.10 16,488,100 0 0 0
STC
12.6
12.6
12.60 12.60 12.60 0 0 0 0
STD
5.7
5.7
5.70 5.70 5.70 100 0 0 0
STG
41.6
41.6
36.20 41.60 36.20 2,600 0 0 0
STH
20.5
20.5
20.90 20.90 20.40 99,800 0 0 0
STK
14.0
14.0
13.68 13.95 13.64 23,000 0 0 0
STP
7.5
7.5
7.46 7.46 7.46 0 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
21.8
21.8
21.58 21.78 21.39 2,300 0 0 0
SVD
4.4
4.4
4.58 4.58 4.24 19,700 0 0 0
SVG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.7
2.7
2.80 2.80 2.70 22,500 0 0 0
SVT
10.0
10.0
10.39 10.39 9.85 1,600 0 0 0
SWC
33.4
33.4
33.80 34 33.40 48,800 0 0 0
SZB
33.5
33.5
33.55 33.55 33.55 600 0 0 0
SZC
28.3
28.3
28.93 28.93 28.27 970,700 0 0 0
SZE
9.8
9.8
9.80 9.80 9.80 100 0 0 0
SZG
35.0
35.0
34.90 34.99 34.90 900 0 0 0
SZL
26.7
26.7
26.61 26.72 26.61 4,300 0 0 0
TA6
4.1
4.1
4.14 4.14 4.14 1,000 0 0 0
TA9
10.6
10.6
10.87 10.87 10.61 200 0 0 0
TAB
18
18
18 18 18 0 0 0 0
TAH
23.9
23.9
24.10 24.10 23.90 85,300 0 0 0
TAL
44.6
44.6
44.49 44.71 43.90 356,000 0 0 0
TAR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TAW
13.9
13.9
13.87 13.87 13.87 100 0 0 0
TBC
33.9
33.9
33.89 33.89 33.89 0 0 0 0
TBD
99.6
99.6
99.64 99.64 99.64 0 0 0 0
TBR
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
35.3
35.3
35.75 35.90 34.77 21,044,200 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.5
15.5
16 16.09 15.55 7,069,700 0 0 0
TCI
9.5
9.5
9.40 9.50 9.40 152,300 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
31.8
31.8
31.71 31.99 31.71 13,900 0 0 0
TCM
24.7
24.7
24.64 24.69 24.31 2,305,600 0 0 0
TCO
8.7
8.7
8.70 8.70 8.48 77,500 0 0 0
TCR
2.8
2.8
2.75 2.75 2.75 6,100 0 0 0
TCT
19.5
19.5
19.50 19.50 19.50 300 0 0 0
TCW
29.4
29.4
29.71 29.71 28.96 9,800 0 0 0
TCX
50.6
50.6
48.80 51 48.70 8,817,600 0 0 0
TD6
7
7
7.10 7.10 6.90 39,400 0 0 0
TDB
38.8
38.8
38.56 38.75 38.56 6,000 0 0 0
TDC
10.7
10.7
10.84 10.84 10.70 195,600 0 0 0
TDF
8.2
8.2
8.10 8.20 8.10 500 0 0 0
TDG
3
3
2.97 3.03 2.96 14,300 0 0 0
TDH
4.2
4.2
4.29 4.33 4.20 65,000 0 0 0
TDM
56.1
56.1
54.15 56.05 54.15 1,100 0 0 0
TDP
26
26
24.18 26.36 24.09 202,800 0 0 0
TDS
8.2
8.2
8.20 8.20 8.20 6,500 0 0 0
TDT
6.0
6.0
5.90 5.99 5.90 19,000 0 0 0
TDW
46.1
46.1
46.06 46.06 46.06 100 0 0 0
TED
71.6
71.6
71.58 71.58 71.58 0 0 0 0
TEG
6.2
6.2
6.30 6.40 6.21 44,800 0 0 0
TET
36.5
36.5
36.47 36.47 36.47 0 0 0 0
TFC
48.6
48.6
51.71 51.71 45.73 10,200 0 0 0
TGP
6.7
6.7
5.50 6.70 5.50 2,300 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
30.4
30.4
30.30 30.40 30.10 4,400 0 100 0.0
THG
39.1
39.1
38.87 39.08 38.70 18,500 0 0 0
THM
8.7
8.7
8.70 8.70 8.70 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
7.3
7.3
7.20 7.29 7.20 20,000 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
19.2
19.2
16.65 19.17 16.65 1,100 0 0 0
TID
21.6
21.6
21.15 21.71 21.15 6,900 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
8.6
8.6
8.70 8.70 8.40 366,200 4,700 8,600 0.0
TIN
53
53
53.50 54 53 9,300 0 0 0
TIP
16.6
16.6
16.67 16.76 16.63 21,400 0 0 0
TIS
4.9
4.9
4.90 5 4.90 19,000 0 0 0
TIX
42.2
42.2
42.24 42.24 42.24 0 0 0 0
TJC
10.0
10.0
10.05 10.05 10.05 100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.1
13.1
13.11 13.11 13.11 0 0 0 0
TL4
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TLD
8.3
8.3
8.25 8.28 8.22 102,100 0 0 0
TLG
47.4
47.4
47.89 47.89 46.58 449,000 0 0 0
TLH
4.7
4.7
4.76 4.76 4.68 141,100 0 0 0
TLP
7
7
7 7 7 0 0 0 0
TMB
51.2
51.2
51.29 51.76 50.34 10,700 0 0 0
TMC
7.4
7.4
7.37 7.37 7.37 500 0 0 0
TMG
64.6
64.6
64.60 64.60 64.60 0 0 0 0
TMP
55.1
55.1
56.25 56.25 55.10 1,700 0 0 0
TMS
36.9
36.9
35.71 36.89 35.71 700 0 0 0
TMT
12.6
12.6
12.80 12.90 12.50 5,600 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
12.2
12.2
12.46 12.46 12.19 12,600 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
28.7
28.7
28.71 28.71 28.71 1,400 0 0 0
TNG
16.6
16.6
16.46 16.91 16.46 780,400 343,200 85,200 4.8
TNH
11.8
11.8
11.90 11.90 11.60 111,100 0 0 0
TNI
4.9
4.9
4.85 4.93 4.82 143,900 0 0 0
TNP
16.2
16.2
15.91 16.18 15.91 2,100 0 0 0
TNS
3
3
3 3 3 0 0 0 0
TNT
8.7
8.7
8.62 8.70 8.10 33,400 0 0 0
TNW
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
146.9
146.9
142.94 152.64 142.94 104,200 0 0 0
TOT
13.3
13.3
13.33 13.33 13.33 4,100 0 0 0
TOW
32.1
32.1
32.13 32.13 32.13 3,100 0 0 0
TPB
14.8
14.8
14.69 15.23 14.52 28,555,100 0 0 0
TPC
13.1
13.1
13 13.10 13 570,300 0 0 0
TPP
9.6
9.6
10 10 9.60 19,000 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
15.3
15.3
15.34 15.34 15.34 0 0 0 0
TRA
35.8
35.8
36.08 36.08 35.54 7,600 0 0 0
TRC
18.8
18.8
18.96 19.05 18.57 70,200 0 0 0
TRS
29.8
29.8
25.11 29.78 25.11 18,300 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
14.5
14.5
14.30 14.70 14.10 23,900 0 0 0
TS3
6.1
6.1
5.80 6.10 5.80 35,400 0 0 0
TSA
14.7
14.7
15.11 15.50 14.33 200,100 0 0 0
TSB
24.4
24.4
26.60 26.60 24.40 16,900 1,200 0 0.0
TSC
3.0
3.0
3.02 3.05 2.97 434,600 0 0 0
TSD
5
5
5 5 5 300 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
5.5
5.5
5.61 5.61 5.42 8,300 0 0 0
TTA
10.8
10.8
10.80 10.80 10.70 154,400 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.2
8.2
8.19 8.19 8.19 0 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
3.03 3.10 3.01 1,255,200 0 0 0
TTG
10
10
9.90 10 9.90 100,800 0 0 0
TTH
2.3
2.3
2.30 2.40 2.30 73,000 0 0 0
TTL
8.7
8.7
8.60 8.70 8.60 300 0 0 0
TTN
16.0
16.0
15.95 16.51 15.95 105,400 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
35
35
35 35 35 600 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
17.7
17.7
17.24 17.74 17.24 400 0 0 0
TV1
20.4
20.4
20.40 20.49 20.31 9,700 0 0 0
TV2
34
34
34.25 34.55 33.80 257,500 0 0 0
TV3
15.5
15.5
15.66 15.66 15.47 1,000 0 0 0
TV4
14.8
14.8
15 15 14.80 10,000 0 0 0
TV6
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TVA
11.6
11.6
11.61 11.61 11.61 200 0 0 0
TVB
8.2
8.2
8.15 8.21 8.15 90,700 0 0 0
TVC
8.8
8.8
8.80 8.90 8.70 53,300 0 0 0
TVD
9.4
9.4
9.39 9.49 9.39 27,500 0 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
7.4
7.4
7.35 7.74 7.35 1,024,200 0 0 0
TVS
13.7
13.7
14.02 14.02 13.64 216,900 0 0 0
TVT
15.3
15.3
15.43 15.43 15.34 300 0 0 0
TW3
13.0
13.0
13.02 13.02 13.02 0 0 0 0
TXM
4.6
4.6
4.60 4.60 4.50 5,300 0 0 0
TYA
15.9
15.9
15.84 15.89 15.84 26,300 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.8
3.8
3.80 3.80 3.60 76,900 0 0 0
UDJ
7.1
7.1
6.98 7.07 6.98 1,500 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
57.10 57.10 57.10 1,200 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.5
8.5
7.80 8.50 7.80 900 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
8
8
8 8 8 0 0 0 0
UPS
26
26
26 26 26 0 0 0 0
USC
11.0
11.0
10.97 10.97 10.97 0 0 0 0
USD
16.0
16.0
16.04 16.04 16.04 200 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
9.9
9.9
9.90 9.90 9.90 0 0 0 0
V21
6.7
6.7
6.20 6.70 6.20 24,000 0 0 0
VAB
10.3
10.3
10.55 10.60 10.30 755,500 0 0 0
VAF
18.5
18.5
18.53 18.95 18.53 1,300 0 0 0
VAV
33.6
33.6
33.62 33.62 33.62 1,100 0 0 0
VBB
9.5
9.5
9.55 9.55 9.36 30,700 0 0 0
VBC
19.2
19.2
19.20 19.20 19.20 400 0 400 0.0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
16
16
16 16 16 0 0 0 0
VBT
4
4
4 4 4 0 0 0 0
VC1
13
13
12.40 13 12.40 300 0 0 0
VC2
6.1
6.1
6.20 6.20 6 265,400 0 0 0
VC3
24.9
24.9
25.21 25.40 24.93 921,800 90,500 6,800 2.3
VC6
19.2
19.2
19.92 19.92 19.17 1,300 1,000 0 0.0
VC7
9.5
9.5
9.79 9.79 9.41 441,500 0 0 0
VC9
3.8
3.8
3.60 3.80 3.60 12,500 0 0 0
VCA
8.1
8.1
8.10 8.28 8.10 5,100 0 0 0
VCB
63.2
63.2
59.31 63.17 59.21 27,104,600 0 0 0
VCC
8.5
8.5
8.19 8.46 8.01 22,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
291
291
290 291 289.10 1,800 0 0 0
VCG
19.9
19.9
19.99 20.21 19.86 5,110,000 0 0 0
VCI
25.0
25.0
25.30 25.74 25.01 11,796,300 0 0 0
VCK
48.2
48.2
48.05 48.90 48.05 2,199,100 0 0 0
VCM
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VCP
24
24
24.30 24.30 23.80 3,100 0 0 0
VCR
43
43
42 43 42 600 0 0 0
VCS
41.1
41.1
41.43 41.71 40.77 78,600 15,900 0 0.7
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9
9
9.70 9.70 9 200 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
11.2
11.2
11.40 11.40 11.20 300 0 0 0
VDL
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VDN
33.0
33.0
33.03 33.03 33.03 0 0 0 0
VDP
36.0
36.0
36.77 36.77 36.02 2,600 0 0 0
VDS
16.7
16.7
16.65 17 16.60 847,800 0 0 0
VDT
6.7
6.7
6.72 6.72 6.72 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 11,300 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
3.90 4 3.90 1,300 0 0 0
VEA
34.8
34.8
34.20 35 34.20 672,600 0 0 0
VEC
47.9
47.9
46 50.90 46 10,100 0 0 0
VEF
130.5
130.5
130.20 131.30 130 18,400 0 0 0
VES
10.8
10.8
10.80 10.80 10.80 800 0 0 0
VET
17.8
17.8
17.80 17.80 17.80 0 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
48.4
48.4
48.35 48.92 47.50 18,900 0 0 0
VFR
9.6
9.6
9.59 9.59 9.59 300 0 0 0
VFS
15.2
15.2
15.10 15.20 14.90 1,191,600 1,700 0 0.0
VGC
40.9
40.9
41.77 41.96 40.45 1,639,300 0 0 0
VGG
41.0
41.0
41.29 41.29 40.91 12,800 0 0 0
VGI
75.2
75.2
74.76 77.74 74.28 2,216,100 0 0 0
VGL
17.7
17.7
17.71 17.71 17.71 0 0 0 0
VGP
27.9
27.9
27.70 27.90 27.50 15,800 0 0 0
VGR
64.6
64.6
62.22 64.55 61.94 2,200 0 0 0
VGS
24.6
24.6
24.90 25.09 24.52 399,200 20,600 700 0.5
VGT
12.3
12.3
12.41 12.69 12.22 2,124,000 0 0 0
VGV
47.2
47.2
54.13 54.13 47.24 700 0 0 0
VHC
57.1
57.1
57.40 58.20 56.70 1,043,400 0 0 0
VHD
4
4
4.20 4.20 4 900 0 0 0
VHE
3.7
3.7
3.70 3.70 3.60 83,500 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
2
2
2.10 2.10 1.90 174,500 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHL
11.5
11.5
11.50 11.50 11.50 400 0 0 0
VHM
67.0
67.0
72.37 72.66 66.97 15,234,400 0 0 0
VIB
15.6
15.6
15.67 15.76 15.50 12,735,300 0 0 0
VIC
176.6
176.6
183.50 190 176.60 6,593,700 0 0 0
VID
5
5
5 5 5 1,600 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.3
15.3
15.22 15.51 15.22 8,900 0 0 0
VIG
5.7
5.7
5.80 5.80 5.70 130,000 0 0 0
VIM
9.0
9.0
8.98 8.98 8.98 0 0 0 0
VIN
16.2
16.2
16.70 16.70 16.16 500 0 0 0
VIP
11.4
11.4
11.41 11.50 11.32 165,000 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
20.8
20.8
20.51 22.31 20.51 2,700 0 0 0
VIW
13.4
13.4
13.60 13.60 13 2,300 0 0 0
VIX
17.7
17.7
17.69 18.30 17.45 47,483,100 0 0 0
VJC
156.2
156.2
161.54 162.46 153.46 2,229,900 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
46.8
46.8
46.17 47.13 46.17 214,400 0 0 0
VLC
14
14
13.80 14 13.80 97,100 0 0 0
VLG
8.3
8.3
7.93 8.31 7.93 2,300 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
18.7
18.7
19.50 19.60 17.30 18,200 0 0 0
VLW
36.5
36.5
36.54 36.54 36.54 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5.8
5.8
5.70 5.80 5.70 1,300 0 0 0
VMD
16.4
16.4
16.25 16.35 16.25 300 0 0 0
VMG
2.9
2.9
2.90 2.90 2.90 6,400 0 0 0
VMK
65
65
65 65 65 0 0 0 0
VMS
36.4
36.4
36.36 36.36 36.36 9,600 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
16.5
16.5
16.80 16.80 16.32 600 0 0 0
VNB
17.2
17.2
17.50 17.50 17.10 38,400 0 0 0
VNC
35.0
35.0
34.91 35.01 34.91 3,300 0 0 0
VND
19.2
19.2
19.05 19.29 18.76 17,977,800 0 0 0
VNE
5.6
5.6
5.60 5.63 5.58 59,300 0 0 0
VNF
12.8
12.8
12.91 12.91 12.64 11,800 0 0 0
VNG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
6.8
6.8
6.80 6.80 6.80 1,300 0 0 0
VNL
20.0
20.0
19.91 20.19 19.91 39,000 0 0 0
VNM
60.2
60.2
59.16 61.39 59.16 5,636,400 0 0 0
VNP
18.6
18.6
19.53 19.72 18.57 266,400 0 0 0
VNR
19.0
19.0
18.92 19.82 18.92 55,500 24,200 2,500 0.5
VNS
9.2
9.2
9.29 9.29 9.20 2,300 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
362
362
362 362 362 1,800 0 0 0
VOS
11.9
11.9
11.79 11.93 11.70 1,330,800 0 0 0
VPA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VPB
28.0
28.0
28.06 28.49 27.77 29,952,600 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
24.0
24.0
23.86 23.95 23.86 5,600 0 0 0
VPG
5.0
5.0
5.05 5.05 4.92 224,600 0 0 0
VPH
4.0
4.0
3.95 4.05 3.93 44,100 0 0 0
VPI
50.5
50.5
51.91 52.36 50.45 2,044,900 0 0 0
VPL
94.1
94.1
102 102 94.10 1,616,800 0 0 0
VPR
8.5
8.5
8.53 8.53 8.53 200 0 0 0
VPS
8.9
8.9
8.92 8.97 8.83 16,700 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
28.6
28.6
28.35 28.70 28 579,000 0 0 0
VQC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
VRC
14
14
14.90 14.90 13.25 10,500 0 0 0
VRE
34.7
34.7
37.08 37.18 34.67 16,566,300 0 0 0
VRG
17.1
17.1
16.89 17.08 16.89 1,000 0 0 0
VSA
19.8
19.8
19.40 19.79 19.40 200 0 0 0
VSC
20.6
20.6
20.80 21 20.45 8,007,700 0 0 0
VSE
8.6
8.6
8.47 8.85 8.47 2,700 0 0 0
VSF
24.8
24.8
24.60 24.90 24.60 17,200 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 41.59 41.22 17,400 0 0 0
VSI
25
25
25 25.20 25 5,500 0 0 0
VSM
14.3
14.3
14.30 14.30 14.30 1,500 100 0 0.0
VSN
16.2
16.2
16.04 16.24 14.07 13,600 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2.3
2.3
2.30 2.30 2.20 2,100 0 0 0
VTB
16.8
16.8
16.46 17.05 16.22 56,300 0 0 0
VTC
9.1
9.1
9.12 9.20 9.05 10,900 0 0 0
VTD
6.3
6.3
6.30 6.40 6.20 9,000 0 0 0
VTE
7.2
7.2
7.27 7.27 7.17 1,800 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.4
8.4
8.20 8.40 8.20 1,500 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
37.5
37.5
38.07 38.07 37.25 6,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.60 10.65 10.55 132,900 0 0 0
VTP
62.7
62.7
66.25 66.25 62.49 945,900 0 0 0
VTQ
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VTR
13.1
13.1
13 13.10 12.90 49,100 0 0 0
VTV
14.6
14.6
14.50 14.60 14.40 25,400 0 0 0
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
19.9
19.9
19.70 20 19.70 1,817,100 0 0 0
VUA
16.5
16.5
16.50 16.50 16.50 600 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
36.8
36.8
38.99 39.54 36.81 447,900 0 0 0
VW3
9.4
9.4
9.50 9.50 9.40 1,000 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
15.1
15.1
15.10 15.10 15.10 1,900 0 0 0
WCS
260
260
271 271 260 1,100 0 0 0
WSB
53.5
53.5
53.91 53.91 53.53 1,000 0 0 0
WSS
6.6
6.6
6.60 6.70 6.50 10,600 0 0 0
WTC
9.5
9.5
9.49 9.49 9.49 1,000 0 0 0
X20
11.3
11.3
11.44 11.44 11.17 17,600 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
15.9
15.9
15.91 15.91 15.91 0 0 0 0
XLV
11.7
11.7
11.72 11.72 11.72 0 0 0 0
XMC
9
9
9.10 9.50 8.60 54,500 0 0 0
XMD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
XMP
14.8
14.8
14.83 14.83 14.83 0 0 0 0
XPH
15.6
15.6
16.50 16.50 15.60 300 0 0 0
YBC
10
10
10 10 10 0 0 0 0
YBM
11.8
11.8
11.80 11.80 11.70 49,300 0 0 0
YEG
11.4
11.4
11.31 11.68 11.31 1,919,700 0 0 0
YTC
28.8
28.8
28.82 28.82 28.82 0 0 0 0
249.1
249.1
249.72 250.99 246.98 91,575,100 6,867,347 3,388,059 85.1
121.7
121.7
121.32 121.94 121.20 53,252,714 383,531 984,748 -37.8
2,074.0
2,074.0
2,112.85 2,121.13 2,066.71 611,708,200 78,201,449 47,213,724 893.5
1,855.6
1,855.6
1,881.99 1,888.33 1,850.11 1,233,082,400 141,357,258 99,176,330 464.2

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