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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 12/01/2026

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 12/01/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.5
31.5
31.50 31.50 31.50 200 0 0 0
AAA
7.7
7.7
7.44 7.73 7.42 1,943,900 44,100 72,200 -0.2
AAH
3.5
3.5
3.50 3.60 3.40 784,600 0 0 0
AAM
6.4
6.4
6.66 6.66 6.38 1,200 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
10.4
10.4
9.40 10.40 9.30 3,318,600 1,200 2,800 0.0
AAT
3.3
3.3
3.18 3.26 3.13 18,000 0 0 0
AAV
6
6
6 6.20 6 147,200 0 6,500 0.0
ABB
12.5
12.5
12.59 12.59 12.20 23,700,500 0 33,900 -0.5
ABC
11.8
11.8
11.50 12.20 11.50 129,000 0 0 0
ABI
20.2
20.2
20.30 20.30 20 41,000 100 0 0.0
ABR
11.9
11.9
13.20 13.20 11.78 6,200 0 0 0
ABS
3
3
3 3.05 2.93 233,300 0 0 0
ABT
65.9
65.9
64.71 65.95 64.71 10,200 500 500 0
ABW
11.7
11.7
11.40 11.90 11.30 371,900 0 25,000 -0.3
ACB
22.0
22.0
21.24 21.97 21.24 22,302,500 4,993,800 4,551,900 11.6
ACC
13.7
13.7
13.60 13.65 13.55 1,100 0 0 0
ACE
38.5
38.5
41.05 41.05 38.52 2,300 0 0 0
ACG
36.6
36.6
37.70 37.70 35.55 10,000 100 200 0.0
ACL
12.7
12.7
12.17 13.55 12.17 19,900 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.6
4.6
4.30 4.60 4.30 4,000 0 0 0
ACV
57
57
55.60 59.30 55.40 4,303,300 132,500 674,500 -30.8
ADC
17.1
17.1
17.08 17.08 17.08 0 0 0 0
ADG
9.2
9.2
9.40 9.40 9 2,200 0 0 0
ADP
23
23
23.50 23.50 22.90 4,900 0 0 0
ADS
7.5
7.5
7.21 7.61 7.21 183,400 0 0 0
AFX
11.3
11.3
11.60 11.60 11.20 219,400 0 0 0
AG1
10.9
10.9
10.93 10.93 10.93 0 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
13.3
13.3
12.73 13.32 12.55 805,100 89,000 33,900 0.8
AGM
2.4
2.4
2.40 2.40 2.40 0 0 0 0
AGP
32.6
32.6
32.95 33.13 32.59 6,100 0 0 0
AGR
16.7
16.7
16.04 16.75 16.04 2,945,000 131,300 54,300 1.3
AGX
147.9
147.9
147.86 147.86 147.86 0 0 0 0
AIC
10
10
10.10 10.10 10 1,300 0 0 0
AIG
38.3
38.3
38.75 39.18 37.98 69,300 0 0 0
ALT
13.3
13.3
13.31 13.31 13.31 0 0 0 0
ALV
6.6
6.6
6.70 6.70 6.40 18,500 0 0 0
AMC
12.1
12.1
12.12 12.12 12.12 0 0 0 0
AME
7
7
7 7 7 0 0 0 0
AMP
15.5
15.5
15.50 15.50 15.50 200 0 0 0
AMS
7.2
7.2
7.39 7.39 7.20 100,100 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
32.8
32.8
33.28 33.28 31.97 108,600 0 0 0
ANV
25.2
25.2
24.95 25.55 24.40 1,214,300 249,700 513,100 -6.6
APC
6.3
6.3
6.30 6.30 6.30 100 0 0 0
APF
35.0
35.0
35.26 35.26 34.83 20,700 0 0 0
APG
10.4
10.4
10.40 10.55 10.10 947,000 26,300 218,900 -2.0
APH
6.6
6.6
6.43 6.55 6.40 366,900 3,700 26,000 -0.1
API
6.7
6.7
6.60 6.80 6.40 321,100 0 0 0
APL
10.9
10.9
10.86 10.86 10.86 0 0 0 0
APP
5.1
5.1
5.10 5.10 5.10 0 0 0 0
APS
7.7
7.7
7.30 7.80 7.30 802,000 15,400 31,900 -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
16.9
16.9
16.50 16.90 16.50 500 0 0 0
ASM
6.5
6.5
6.37 6.49 6.24 988,700 55,900 0 0.4
ASP
4.9
4.9
4.85 4.94 4.55 15,500 0 0 0
AST
61.4
61.4
61.71 62.45 61.39 29,400 0 25,300 -1.9
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
ATS
24.2
24.2
24.20 24.20 24.20 100 0 0 0
AVC
49.9
49.9
49.01 49.88 47.19 1,400 0 0 0
AVG
10
10
10 10 9.90 44,700 0 0 0
BAB
11.1
11.1
11.05 11.14 10.88 10,400 0 500 0.0
BAF
34.6
34.6
33.82 34.82 33.77 4,732,000 723,700 75,800 24.4
BAL
9.3
9.3
9.25 9.25 9.25 0 0 0 0
BAX
33.0
33.0
32.98 32.98 32.98 100 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
11.4
11.4
11.39 11.39 11.39 0 0 0 0
BBT
12.0
12.0
11.99 11.99 11.89 1,500 0 0 0
BCA
13.4
13.4
12.60 13.40 12.50 26,900 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 7.80 7.60 42,800 0 0 0
BCE
8.2
8.2
8.21 8.21 8.10 13,800 0 0 0
BCF
36.5
36.5
36.40 36.49 36.40 1,300 0 0 0
BCM
68.8
68.8
69.79 72.74 67.83 1,168,700 18,500 389,900 -26.0
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
9.8
9.8
9.70 9.80 9.70 22,100 0 0 0
BDW
26.7
26.7
26.69 26.69 26.69 0 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 0 0 0 0
BFC
43.2
43.2
43.15 44.09 42.97 457,200 20,900 15,200 0.3
BGE
4.9
4.9
4.90 4.90 4.90 0 0 0 0
BGW
19.1
19.1
19.08 19.08 19.08 0 0 0 0
BHA
25.2
25.2
25.20 25.20 25.20 0 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
7.4
7.4
7.40 7.40 7.40 0 0 0 0
BHK
9.4
9.4
9.36 9.36 9.36 0 0 0 0
BHN
30.6
30.6
30.03 30.60 30.03 5,900 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
22.4
22.4
22.58 22.81 22.34 247,700 95,000 2,100 2.2
BID
45.6
45.6
44.32 45.57 43.49 7,783,600 688,800 391,900 14.8
BIG
4.8
4.8
4.75 4.93 4.67 132,600 0 2,500 0.0
BIO
11.6
11.6
11.59 11.59 11.59 700 0 0 0
BKC
19.9
19.9
20.83 20.83 18.96 69,400 0 0 0
BKG
2.9
2.9
2.85 2.90 2.85 90,700 100 0 0.0
BLF
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BLI
9
9
9.10 9.10 9 4,700 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
23.0
23.0
22.02 22.97 22.02 300 0 0 0
BMC
16.3
16.3
17.45 17.45 15.80 121,800 11,600 0 0.2
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8.2
8.2
8.20 8.20 8.20 1,000 0 0 0
BMG
15.8
15.8
15.82 15.82 15.82 0 0 0 0
BMI
17.5
17.5
17.56 17.80 17.08 580,800 51,400 194,400 -2.6
BMJ
10
10
10 10 10 1,400 0 0 0
BMK
14
14
14 14 14 200 0 0 0
BMP
165.2
165.2
165.62 170.26 163.83 110,800 12,800 36,200 -4.2
BMS
12.8
12.8
12.32 12.80 12.32 361,300 0 0 0
BMV
5
5
5 5 5 500 0 0 0
BNA
7.2
7.2
7.10 7.30 6.90 93,300 0 0 0
BNW
17.1
17.1
17.00 17.10 17.00 2,800 0 0 0
BOT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BPC
12.0
12.0
12.03 12.03 12.03 0 0 0 0
BQB
4.2
4.2
3.70 4.20 3.70 400 0 0 0
BQP
23.4
23.4
20.10 23.40 20 3,800 0 0 0
BRC
11.3
11.3
11.43 11.43 11.11 6,100 0 0 0
BRR
18.1
18.1
18.12 18.70 17.55 6,200 0 0 0
BRS
23.5
23.5
23.42 26.80 23.42 5,300 0 0 0
BSA
22
22
22 22 22 100 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
38.8
38.8
37.23 38.82 36.64 2,768,600 89,800 494,900 -17.2
BSL
9.3
9.3
9.48 9.48 9.29 1,900 0 0 0
BSP
9.7
9.7
9.73 9.73 9.73 0 0 0 0
BSQ
18.2
18.2
18.22 18.22 18.22 0 0 0 0
BSR
19.4
19.4
19.88 20.62 18.84 34,088,000 5,460,700 1,966,900 67.8
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 4.80 500 0 0 0
BTD
18.0
18.0
17.32 17.98 17.32 2,400 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
23.1
23.1
22.73 23.10 22.55 7,700 0 0 0
BTN
3.3
3.3
3.30 3.30 3.30 300 0 0 0
BTP
8.2
8.2
8.19 8.21 8.08 88,700 0 100 0.0
BTS
5.4
5.4
5.20 5.40 5.20 15,100 0 0 0
BTT
34.8
34.8
34.75 34.75 34.75 0 0 0 0
BTU
13.9
13.9
13.95 13.95 13.95 0 0 0 0
BTV
16.2
16.2
16.19 16.19 16.19 0 0 0 0
BTW
57.2
57.2
57.23 57.23 57.23 0 0 0 0
BVB
13.3
13.3
13.10 13.40 12.90 2,789,900 1,000 0 0.0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
66
66
67.90 70 64.10 1,804,600 168,500 130,700 2.3
BVL
14.6
14.6
15.33 15.42 14.25 4,800 0 0 0
BVN
16
16
16 16 16 0 0 0 0
BVS
32.5
32.5
30.40 33.20 30.40 920,700 48,000 28,400 0.6
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
42.9
42.9
43.27 43.27 41.84 180,200 19,800 0 0.9
BWS
34.0
34.0
32.90 33.97 32.90 23,500 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 10.42 10.18 8,600 0 0 0
C47
9.5
9.5
9.80 9.80 9.50 22,100 0 0 0
C4G
8.4
8.4
8.20 8.40 8.20 565,700 0 0 0
C69
14.9
14.9
14.10 15.50 14 992,500 25,200 30,300 -0.1
C92
4.1
4.1
4.10 4.10 4.10 3,200 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
7
7
7.30 7.30 7 8,700 0 0 0
CAN
30
30
28.50 30 27.50 9,200 100 0 0.0
CAP
36.9
36.9
36.75 37.03 36.75 26,500 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
17.3
17.3
17.40 17.40 16.63 84,700 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
27.8
27.8
27.60 27.80 27.60 1,100 0 0 0
CC1
30
30
32.19 32.38 30 4,800 0 0 0
CCA
10.0
10.0
10.03 10.03 10.03 15,000 0 0 0
CCC
11.4
11.4
11.50 11.50 11.10 15,200 0 0 0
CCI
20.6
20.6
20.59 20.59 20.59 1,000 0 0 0
CCL
5.6
5.6
5.54 5.57 5.50 100,200 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
12.4
12.4
12.38 12.38 12.38 300 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
16.6
16.6
16.70 16.70 16.23 179,300 0 11,600 -0.3
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.2
32.2
33.06 34.03 32.09 14,700 200 0 0.0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.8
10.8
10.64 10.83 10.36 40,000 0 0 0
CDR
6
6
6.40 6.40 5.80 2,800 0 0 0
CEN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
CEO
18.8
18.8
17.52 19.14 16.76 18,210,800 1,046,500 504,000 9.5
CET
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CFM
9
9
9.50 9.50 9 1,700 0 0 0
CFV
22
22
22 22 22 200 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 0 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
9.2
9.2
9.24 9.24 9.24 0 0 0 0
CHP
26.2
26.2
26.20 26.20 25.93 46,500 0 31,300 -0.9
CHS
11.6
11.6
11.60 11.60 11.60 0 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.2
9.2
9.20 9.30 9.20 3,800 0 0 0
CID
8.7
8.7
8.62 8.71 8.62 600 0 0 0
CIG
8.9
8.9
8.50 8.90 8.50 20,800 0 0 0
CII
18.8
18.8
18.15 19.35 17.45 27,577,900 2,747,200 1,418,100 24.1
CIP
2.6
2.6
2.50 2.60 2.50 27,800 0 0 0
CJC
19.5
19.5
19.50 19.50 19.50 200 0 200 0.0
CK8
5
5
5 5 5 0 0 0 0
CKA
38.8
38.8
38.05 38.79 38.05 9,400 0 0 0
CKD
21.8
21.8
21.93 21.93 21.83 1,100 0 0 0
CKG
10.1
10.1
10.10 10.20 10 63,300 5,800 0 0.1
CKV
14.7
14.7
14.75 14.75 14.75 0 0 0 0
CLC
50.3
50.3
50.28 50.28 50.28 100 0 100 0.0
CLH
19.0
19.0
18.80 18.97 18.80 4,600 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
27.7
27.7
27.95 27.95 27.72 96,800 0 0 0
CLM
50.4
50.4
50.40 50.40 50.40 1,000 0 0 0
CLW
39.2
39.2
39.24 39.24 39.24 0 0 0 0
CLX
15.0
15.0
14.97 15.07 14.88 68,400 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CMD
20.5
20.5
20.59 20.59 20.40 2,500 0 0 0
CMF
395.3
395.3
395.33 395.33 395.33 0 0 0 0
CMG
33.6
33.6
34.36 34.36 33.59 442,800 71,000 61,900 0.3
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
18.2
18.2
18.20 18.20 18.20 0 0 0 0
CMN
21.7
21.7
22.33 22.33 20.70 5,300 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.6
7.6
7.78 7.78 7.41 110,500 0 0 0
CMT
13.1
13.1
13.10 13.10 13 6,600 0 0 0
CMV
8.9
8.9
8.35 8.88 8.35 49,800 0 0 0
CMW
13.8
13.8
15 15 13.80 400 0 0 0
CMX
6.2
6.2
6.20 6.23 6.16 95,200 0 17,500 -0.1
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.0
30.0
30.49 30.49 30.01 700 0 0 0
CNG
25.8
25.8
26.40 26.45 25.50 48,800 100 700 0.0
CNN
61.5
61.5
61.52 61.52 61.52 0 0 0 0
CNT
7.2
7.2
7 7.20 7 4,800 0 0 0
COM
29.2
29.2
28.98 29.17 28.98 200 0 0 0
CPA
7
7
7 7 7 100 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
30.42 30.52 30.04 20,400 0 0 0
CQT
8.8
8.8
8.81 8.81 8.81 0 0 0 0
CRC
9.2
9.2
9.14 9.20 9.01 728,600 8,100 105,500 -0.9
CRE
8.3
8.3
8.10 8.40 8.10 347,700 10,500 15,400 0.0
CRV
28
28
28 28 28 1,300 0 0 0
CSC
15.5
15.5
15.82 16.09 15.09 74,900 0 0 0
CSI
27.2
27.2
26.60 27.20 26.60 4,600 300 1,700 0.0
CSM
13.6
13.6
13.25 13.65 13.25 401,600 3,800 500 0.0
CST
12.7
12.7
12.70 12.70 12.60 35,400 0 0 0
CSV
28.6
28.6
28.50 29 28.45 524,900 11,100 69,800 -1.7
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
8.3
8.3
8.30 8.30 8.30 200 0 0 0
CTB
17.0
17.0
17.04 17.04 17.04 100 0 0 0
CTD
71.4
71.4
68.95 71.81 68.95 785,600 49,400 300 3.6
CTF
19.6
19.6
19.60 19.60 19.40 276,900 0 1,800 0.0
CTG
40.9
40.9
41.36 42.84 40.72 37,246,900 1,195,100 3,740,800 -109.3
CTI
20.5
20.5
20.05 20.59 19.73 484,200 38,600 40,700 0.0
CTP
6.8
6.8
6.90 7.30 6.80 99,300 0 0 0
CTR
90
90
90 90 90 667,600 0 14,600 -1.5
CTS
26.8
26.8
25.47 26.80 25.47 1,910,000 265,300 17,400 8.3
CTT
27.8
27.8
27.81 27.81 27.81 100 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 300 0 0 0
CTX
9.3
9.3
9.60 9.60 9.20 24,200 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
27.5
27.5
27.50 27.50 27.50 0 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 500 0 0 0
D11
9.7
9.7
9.67 9.67 9.67 100 0 0 0
D2D
29.1
29.1
28.92 29.21 28.92 69,800 0 9,700 -0.3
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
17.0
17.0
16.76 17.04 16.76 4,900 0 0 0
DAE
12.9
12.9
12.92 12.92 12.92 0 0 0 0
DAH
3.7
3.7
3.62 3.65 3.58 117,400 0 0 0
DAS
15.4
15.4
15.40 15.40 15.40 500 0 0 0
DAT
9.0
9.0
9.04 9.04 9.04 24,700 0 0 0
DBC
24.0
24.0
23.21 24.13 23.16 4,728,900 435,000 223,400 5.7
DBD
46.6
46.6
46.56 46.56 46.08 25,600 0 1,700 -0.1
DBM
27.1
27.1
27.13 27.13 27.13 0 0 0 0
DBT
11.2
11.2
11.25 11.25 10.95 25,300 0 0 0
DC1
5.5
5.5
5.48 5.48 5.48 0 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
9.2
9.2
9.06 9.27 8.99 403,700 500 38,500 -0.4
DCF
35.7
35.7
35.63 35.71 35.63 200 0 0 0
DCG
14.6
14.6
14.56 14.56 14.56 100 0 0 0
DCH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DCL
46.8
46.8
46 48.50 45.80 820,100 0 500 0.0
DCM
33.4
33.4
33.47 34.37 33.18 5,198,200 551,600 192,600 12.9
DCR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DCS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DCT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DDB
9.7
9.7
9.80 10.10 9.60 149,100 0 0 0
DDG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DDN
8.1
8.1
7.70 8.10 7.70 23,700 0 0 0
DDV
25.5
25.5
24.94 26.06 24.94 1,720,600 12,900 0 0.4
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
56.9
56.9
57.07 57.42 55.90 4,044,400 758,400 740,600 1.4
DGT
4.8
4.8
4.80 4.90 4.70 197,600 0 0 0
DGW
41.7
41.7
40.58 41.97 39.92 3,045,400 279,600 398,700 -5.1
DHA
63.6
63.6
61.18 63.91 61.18 87,800 8,900 6,000 0.2
DHB
8
8
8 8 8 1,800 0 0 0
DHC
29.3
29.3
28.89 29.41 28.89 145,100 53,500 14,700 1.3
DHD
25.1
25.1
25.07 25.07 25.07 300 0 0 0
DHG
93.9
93.9
92.82 94.08 92.82 32,900 6,900 900 0.6
DHM
5.8
5.8
5.77 5.77 5.76 1,000 0 0 0
DHN
22.8
22.8
22.79 22.79 22.79 1,200 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 0 0 0 0
DHT
66.4
66.4
63.09 67.18 62.27 24,900 0 5,000 -0.3
DIC
1
1
1 1 1 0 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 1,100 0 0 0
DIG
15.7
15.7
15.09 15.90 14.72 17,134,500 2,499,300 610,100 30.7
DIH
9.6
9.6
9.22 9.57 9.22 31,200 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
5.2
5.2
5.10 5.20 5 486,300 0 9,800 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.47 2.61 2.47 2,265,100 76,500 231,300 -0.4
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
17.4
17.4
17.37 17.37 17.37 0 0 0 0
DMC
57.5
57.5
57.31 57.50 57.31 2,500 0 0 0
DMN
5.4
5.4
5.36 5.36 5.36 100 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
23.4
23.4
23.40 23.40 23.40 0 0 0 0
DNC
47.8
47.8
47.84 47.84 47.84 200 0 0 0
DND
10
10
10 10 10 0 0 0 0
DNE
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DNH
55.3
55.3
55.33 56.12 55.33 700 0 0 0
DNL
27.1
27.1
27.06 27.06 27.06 0 0 0 0
DNM
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DNN
3.0
3.0
2.96 2.96 2.96 0 0 0 0
DNP
20.1
20.1
20.40 20.40 20.10 400 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.8
32.8
32.83 32.83 32.74 900 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 11.50 100 0 0 0
DP1
31.8
31.8
31.80 31.80 31.80 200 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
49.9
49.9
49.64 49.92 49.17 7,100 0 0 0
DPC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DPG
37.9
37.9
35.56 37.92 35.16 788,800 99,500 78,500 0.7
DPH
41.6
41.6
41.63 41.63 41.63 0 0 0 0
DPM
22.8
22.8
22.33 23.13 22.33 8,618,100 814,100 317,300 12.1
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
41
41
41.95 42.35 40.70 1,147,700 55,200 128,600 -3.1
DQC
9.4
9.4
9.17 9.60 9.17 7,600 0 0 0
DRC
14.4
14.4
14.31 14.46 14.22 797,600 0 123,800 -1.9
DRG
8.5
8.5
8.72 8.92 8.52 7,600 0 0 0
DRH
2.1
2.1
2.09 2.20 2.09 282,200 0 12,600 0.0
DRI
13.1
13.1
13.53 13.81 12.97 903,600 0 500 0.0
DRL
44.4
44.4
44.63 44.91 44.38 32,000 0 0 0
DS3
6.7
6.7
6.70 6.70 6.70 500 0 0 0
DSC
15
15
14.20 15.20 14.20 237,000 0 100 0.0
DSD
16
16
16 16 16 0 0 0 0
DSE
24.6
24.6
23 24.60 22.90 912,100 128,400 27,300 2.4
DSG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DSH
12.3
12.3
12.80 13.20 12.30 26,000 0 0 0
DSN
41.2
41.2
41.12 41.44 41.03 43,400 0 21,000 -1.0
DSP
13
13
13 13 13 1,000 0 0 0
DST
11.3
11.3
10.60 11.30 10.30 441,700 0 2,000 0.0
DTA
3.9
3.9
3.80 3.92 3.72 5,700 0 0 0
DTC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DTD
14.8
14.8
14.15 14.77 13.63 675,800 15,900 58,000 -0.7
DTG
16
16
14.10 16 14.10 1,200 0 1,100 0.0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.4
2.4
2.30 2.40 2.30 13,600 0 0 0
DTK
12.3
12.3
12.62 12.91 11.77 145,300 100 100 0
DTL
13.1
13.1
13.30 13.30 13.10 3,300 0 0 0
DTP
92.4
92.4
89.20 92.36 89.20 2,300 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
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DVM
5.5
5.5
5.50 5.60 5.30 606,300 0 0 0
DVN
21.0
21.0
20.50 21.54 20.50 175,800 0 0 0
DVP
60.7
60.7
61.04 61.04 60.05 37,300 100 33,900 -2.3
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
14.1
14.1
13.64 14.34 13.42 20,904,200 4,296,400 5,160,300 -14.1
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
11
11
10.90 11 10.90 164,800 0 0 0
DXS
8.4
8.4
8.11 8.50 7.93 4,356,900 1,141,300 200,300 7.7
DXV
3.9
3.9
3.90 3.90 3.90 1,000 0 0 0
E12
5.5
5.5
4.80 5.50 4.80 24,100 0 0 0
E29
8.2
8.2
8.21 8.21 8.21 0 0 0 0
EBS
11.1
11.1
10.74 11.11 10.09 1,900 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
38.7
38.7
38 39.20 38 10,200 0 0 0
EFI
1.8
1.8
1.90 1.90 1.80 200 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22
22
21.30 22.15 20.95 10,663,900 2,447,600 920,000 33.6
EIC
24.5
24.5
25.24 25.24 24.48 300 0 0 0
EID
20.6
20.6
20.80 20.80 20.43 1,900 0 0 0
EIN
2.7
2.7
2.70 2.70 2.70 7,700 0 0 0
ELC
23.3
23.3
22.79 23.48 22.65 1,181,000 145,500 140,700 0.1
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
19.0
19.0
20.55 20.55 19.03 500 0 0 0
EVE
9.3
9.3
9.25 9.34 9.11 24,900 300 6,600 -0.1
EVF
11.5
11.5
11.05 11.55 11.05 6,229,600 756,600 260,900 5.6
EVG
7.4
7.4
7.30 7.49 6.96 1,365,200 194,600 58,800 1.1
EVS
6
6
5.80 6.10 5.70 406,100 0 0 0
F88
1,425
1,425
1,300 1,470 1,300 17,400 4,100 0 5.7
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
3.3
3.3
3.42 3.42 3.34 18,900 0 500 0.0
FCN
14.8
14.8
13.60 14.80 13.60 1,323,600 89,600 140,600 -0.7
FCS
6.9
6.9
6.90 6.90 6.90 1,300 0 0 0
FDC
17.2
17.2
17.20 17.20 17.20 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
29.3
29.3
29.27 29.27 29.27 0 0 0 0
FIC
14.1
14.1
14.33 14.91 13.84 18,500 0 0 0
FID
1.8
1.8
1.70 1.90 1.70 101,900 0 0 0
FIR
7.6
7.6
7.13 7.55 7.11 271,100 0 1,300 0.0
FIT
4.7
4.7
4.60 4.67 4.60 1,065,400 0 0 0
FMC
34.3
34.3
34.04 34.37 34.04 39,600 4,100 400 0.1
FOC
57.3
57.3
56.53 59.64 56.53 38,300 0 0 0
FOX
69.7
69.7
67 73.50 67 772,600 0 0 0
FPT
89.2
89.2
87.88 89.23 87.88 9,076,600 2,493,800 2,221,900 27.0
FRC
25
25
25 25 25 0 0 0 0
FRM
6.3
6.3
6.34 6.34 6.34 0 0 0 0
FRT
138.1
138.1
136.19 139.43 136.10 312,400 4,700 13,900 -1.3
FSO
5.8
5.8
5.81 5.81 5.81 100 0 0 0
FT1
36.9
36.9
37.16 37.16 36.25 1,700 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
30.8
30.8
28.99 30.81 28.94 3,833,700 387,200 44,800 11.4
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
11.4
11.4
11.40 11.70 11 454,400 0 0 0
GAS
94.3
94.3
98.15 99.61 91.83 5,514,400 1,373,500 692,100 66.4
GCB
8.3
8.3
11.10 11.10 8.30 8,200 0 0 0
GCF
30.4
30.4
30.40 30.40 30 1,500 100 0 0.0
GDA
14.8
14.8
14.58 14.85 14.58 149,100 0 0 0
GDH
9
9
9 9 9 0 0 0 0
GDT
17.9
17.9
17.91 18 17.86 14,000 0 0 0
GDW
34.9
34.9
34.93 34.93 34.93 0 0 0 0
GEE
115.7
115.7
113.47 115.96 109.77 319,100 27,100 92,500 -13.6
GEG
14.0
14.0
13.86 13.95 13.81 281,600 34,000 5,400 0.4
GEL
25.6
25.6
27.50 27.50 25.60 4,925,300 1,403,000 143,300 32.3
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
32.4
32.4
31.48 33.12 30.44 12,530,100 2,286,300 2,402,200 -5.3
GGG
3
3
3 3 3 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
29
29
29.10 29.20 29 5,200 0 0 0
GIC
11.1
11.1
10.89 11.48 10.89 6,300 0 0 0
GIL
14.1
14.1
14.65 14.65 14 316,400 0 18,600 -0.3
GKM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
15.6
15.6
15.59 15.59 15.59 1,000 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
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GMD
40.8
40.8
40.43 41.20 40.43 1,240,600 591,700 149,900 27.9
GMH
7.6
7.6
7.23 7.63 7.23 300 0 0 0
GMX
13.8
13.8
14.55 15.01 13.83 22,600 0 0 0
GND
25.0
25.0
25.04 25.04 25.04 100 0 0 0
GPC
2.3
2.3
2.30 2.30 2.20 12,400 0 0 0
GSM
27.8
27.8
28.57 28.57 27.40 8,500 0 0 0
GSP
9.8
9.8
9.82 9.95 9.73 57,600 0 0 0
GTA
9.2
9.2
9.22 9.22 9.22 0 0 0 0
GTD
89
89
87 89 86.70 4,100 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
GTX
22.7
22.7
22.70 22.70 22.70 0 0 0 0
GVR
32.2
32.2
32.30 32.95 31 8,946,600 1,450,000 883,700 17.8
GVT
78.6
78.6
78.55 78.55 78.55 0 0 0 0
H11
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HAC
9.6
9.6
10 10 9.60 2,200 0 0 0
HAD
12.6
12.6
12.98 12.98 12.62 600 0 0 0
HAF
21.5
21.5
21.50 21.50 21.50 500 0 0 0
HAG
17.1
17.1
16.50 17.10 16.40 8,352,500 473,300 134,700 5.7
HAH
54.8
54.8
54.76 55.81 54.28 1,990,000 229,300 166,700 3.6
HAM
31.7
31.7
31.34 31.67 31.34 800 0 0 0
HAN
9.2
9.2
9.20 9.20 9.20 7,500 0 0 0
HAP
7.5
7.5
7.51 7.52 7.14 3,800 0 800 0.0
HAR
3.8
3.8
3.78 3.81 3.70 263,500 0 6,000 0.0
HAS
8.2
8.2
8.20 8.20 8.20 0 0 0 0
HAT
30.3
30.3
30.29 30.29 30.29 0 0 0 0
HAV
3.6
3.6
3.60 3.60 3.60 100 0 0 0
HAX
10.7
10.7
10.50 10.70 10.40 641,600 65,000 6,900 0.6
HBC
6.3
6.3
6.20 6.30 6.10 1,445,800 0 2,500 0.0
HBD
17.8
17.8
17.75 17.75 17.75 0 0 0 0
HBH
5.0
5.0
4.79 4.98 4.79 700 0 0 0
HBS
4.5
4.5
4.50 4.50 4.50 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 25.04 200 0 0 0
HCC
23.5
23.5
23.53 23.53 23.45 3,100 0 0 0
HCD
6.0
6.0
5.86 6.02 5.86 49,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.5
20.5
19.71 20.48 19.67 23,784,800 1,853,000 74,200 42.1
HCT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HD2
14
14
15.90 15.90 14 2,100 0 0 0
HD6
9.6
9.6
9.78 9.78 9.24 30,600 0 0 0
HD8
6.6
6.6
6.56 6.56 6.56 500 0 0 0
HDA
5.6
5.6
5.64 5.64 5.64 200 0 0 0
HDB
22.6
22.6
22.16 22.68 21.80 23,631,100 4,200,800 3,421,600 21.8
HDC
18.9
18.9
17.96 19.13 17.48 5,006,600 841,700 309,700 11.1
HDG
24.0
24.0
23.26 24.19 22.94 3,947,400 520,600 1,017,100 -13.1
HDM
35.6
35.6
35.34 35.63 35.34 600 0 0 0
HDP
23.8
23.8
23.77 23.77 23.77 1,200 0 0 0
HDW
14.8
14.8
14.76 14.76 14.76 0 0 0 0
HEC
31.8
31.8
31.75 31.75 31.75 1,100 0 0 0
HEJ
15.8
15.8
13.10 15.80 13.10 200 0 0 0
HEP
13.7
13.7
13.68 13.68 13.68 500 200 0 0.0
HES
27.4
27.4
27.44 27.44 27.44 0 0 0 0
HEV
7.5
7.5
7.50 7.50 7.50 200 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
214.06 221.26 212.31 4,100 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 10,400 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.9
11.9
11.41 12.11 11.27 1,696,300 300 295,900 -3.7
HHS
11.6
11.6
11.20 11.70 10.90 3,085,800 669,700 202,700 5.3
HHV
12.3
12.3
11.62 12.33 11.62 7,841,500 982,900 143,400 10.5
HID
4.7
4.7
4.60 4.98 4.48 957,500 279,700 75,300 0.9
HII
5.4
5.4
5.44 5.49 5.33 330,100 61,300 98,100 -0.2
HIO
7.9
7.9
8 8 7.90 10,600 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
26.3
26.3
26.74 26.74 26.35 200 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
9.5
9.5
9.52 9.52 9.52 200 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 0 0 0 0
HLC
13.1
13.1
12.74 13.11 12.47 65,100 1,700 0 0.0
HLD
20.4
20.4
22.35 22.64 20.43 249,300 3,900 0 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
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HMC
10.8
10.8
10.92 10.97 10.83 7,600 0 0 0
HMD
19.0
19.0
19.00 19.00 19.00 0 0 0 0
HMG
11.5
11.5
11.50 11.50 11.50 0 0 0 0
HMH
15.2
15.2
15.18 15.18 15.18 0 0 0 0
HMR
11.9
11.9
11.90 11.90 11.90 100 0 0 0
HMS
34.8
34.8
34.80 34.80 34.80 4,800 0 0 0
HNA
21.5
21.5
21.50 21.50 21.15 3,100 0 0 0
HNB
11.8
11.8
11.76 11.76 11.76 0 0 0 0
HND
10.3
10.3
10.25 10.25 10.16 17,000 0 0 0
HNF
27.3
27.3
30.06 30.06 27.26 16,300 2,000 0 0.1
HNG
6.4
6.4
6.20 6.40 6.10 5,238,000 5,600 8,500 0.0
HNI
25.2
25.2
25.21 25.21 25.21 0 0 0 0
HNM
8
8
8 8 7.90 427,400 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
4.8
4.8
4.70 4.80 4.40 183,900 0 900 0.0
HOT
12
12
12 12 12 0 0 0 0
HPA
26.7
26.7
27.10 27.10 26.50 64,900 1,500 1,300 0.0
HPB
13.2
13.2
13.15 13.15 13.15 100 0 0 0
HPD
16.4
16.4
16.40 16.40 16.40 3,000 0 0 0
HPG
24.6
24.6
23.52 24.64 23.52 83,534,900 10,865,200 4,308,800 177.0
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
66.1
66.1
66.73 66.73 65.29 22,400 1,000 20,000 -1.5
HPT
24.4
24.4
23.57 24.36 23.57 500 0 100 0.0
HPW
25.3
25.3
22.03 25.31 22.03 300 0 0 0
HPX
4.6
4.6
4.60 4.69 4.55 1,660,800 69,400 429,400 -1.7
HQC
2.8
2.8
2.84 2.88 2.80 4,741,800 155,200 0 0.4
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
28
28
28 28 28 2,000 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.5
12.5
12 12.62 12 5,037,000 823,200 87,200 11.8
HSL
6.9
6.9
6.90 7.13 6.86 172,200 900 25,100 -0.2
HSM
7
7
6.90 7.10 6.90 3,100 0 0 0
HSP
13.2
13.2
13.00 13.18 13.00 600 0 0 0
HSV
4.6
4.6
4.80 4.90 4.50 124,100 0 0 0
HT1
16.1
16.1
16.11 16.45 15.87 468,700 0 46,400 -0.8
HTC
30.0
30.0
30.04 30.04 30.04 0 0 0 0
HTE
3.3
3.3
3.40 3.40 3.30 1,800 0 0 0
HTG
35.9
35.9
35.97 36.42 35.93 54,900 0 0 0
HTI
22.3
22.3
21.53 22.35 21.43 85,400 100 4,200 -0.1
HTL
20.3
20.3
20.97 20.97 20.29 13,800 300 0 0.0
HTM
9.3
9.3
9.30 9.30 9.30 200 0 0 0
HTN
5.5
5.5
5.40 5.55 5.39 459,700 17,800 5,500 0.1
HTP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
HTV
10.7
10.7
10.70 10.70 10.30 3,700 0 0 0
HU1
6.7
6.7
6.24 6.70 6.24 1,400 0 0 0
HU3
3.5
3.5
3.50 3.50 3.50 500 0 0 0
HU4
10.3
10.3
10.48 10.48 10.31 64,000 0 0 0
HU6
4.7
4.7
4.50 4.70 4.50 5,400 0 0 0
HUB
13.2
13.2
13.23 13.41 13.19 22,100 0 0 0
HUG
29.7
29.7
29.68 29.68 29.68 0 0 0 0
HUT
16
16
15.50 16 15.20 1,868,200 102,400 42,600 0.9
HVA
18.9
18.9
19.30 19.30 18.50 46,400 0 0 0
HVH
11.9
11.9
11.82 11.86 11.73 130,100 0 0 0
HVN
27.8
27.8
27.75 28.40 27.75 3,074,900 1,400 138,500 -3.9
HVT
27.4
27.4
27.59 27.68 27.11 72,800 0 0 0
HVX
2.7
2.7
2.75 2.75 2.71 9,000 0 0 0
HWS
13.6
13.6
13.61 13.61 13.51 14,700 0 0 0
IBD
8.2
8.2
8.17 8.17 8.17 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 2.90 400 0 0 0
ICG
16.8
16.8
16.11 16.89 16.03 2,000 0 0 0
ICI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
ICN
34.7
34.7
34.36 36.17 34.36 3,900 0 0 0
ICT
16.7
16.7
16.97 16.97 16.68 18,900 0 0 0
IDC
34.0
34.0
34.03 34.91 33.77 1,631,700 25,000 181,400 -6.1
IDI
6.6
6.6
6.59 6.59 6.45 488,000 66,700 22,300 0.3
IDJ
4.9
4.9
4.70 4.90 4.60 770,500 0 12,100 -0.1
IDP
211.6
211.6
211.60 221.22 211.60 3,000 0 0 0
IDV
23.0
23.0
22.96 23.30 22.96 13,300 0 0 0
IFS
19.0
19.0
18.96 18.96 18.96 0 0 0 0
IJC
10.4
10.4
10.33 10.47 10.09 3,966,400 384,300 396,700 -0.1
ILA
6.1
6.1
6 6.10 6 2,000 0 0 0
ILB
21.7
21.7
21.82 22.33 21.35 36,300 0 0 0
ILC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
ILS
20.7
20.7
22 23.30 20.60 10,300 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
51.5
51.5
51.54 51.93 51.44 61,400 36,900 13,500 1.2
IN4
34.5
34.5
34.52 34.52 34.52 0 0 0 0
INC
12.3
12.3
12.32 12.32 12.32 100 0 100 0.0
INN
39.2
39.2
38.93 39.22 38.93 900 0 0 0
IPA
16.5
16.5
15.91 16.78 15.65 244,500 800 12,000 -0.2
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
22.6
22.6
22.58 22.58 22.58 600 0 0 0
IST
39.1
39.1
30.21 39.09 30.21 200 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.3
12.3
12.23 12.54 12.18 105,700 0 0 0
ITD
12.6
12.6
12.60 12.60 11.96 60,300 1,500 2,500 0.0
ITQ
2.8
2.8
2.80 2.80 2.70 76,500 0 0 0
ITS
4.4
4.4
4 4.40 4 3,600 0 0 0
IVS
8.6
8.6
8.55 9.05 8.45 139,900 8,600 14,000 0.0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
5.7
5.7
5.46 5.73 5.19 261,900 11,100 21,000 -0.1
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
36.2
36.2
36.10 36.75 35.05 4,963,200 150,300 240,900 -3.2
KCB
13.7
13.7
13.24 13.99 12.87 151,600 0 0 0
KDC
50.1
50.1
50.30 50.59 49.61 283,800 28,800 1,200 1.4
KDH
26.5
26.5
26.09 27.14 25.68 6,489,400 702,800 1,590,300 -25.9
KDM
24.7
24.7
24.70 24.80 24.20 16,300 0 0 0
KGM
5.2
5.2
5.29 5.29 5.19 13,800 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
7.0
7.0
6.78 6.99 6.53 24,026,800 2,095,700 2,001,300 0.8
KHP
11.2
11.2
11.44 11.54 11.17 38,400 0 0 0
KHS
15.0
15.0
14.44 15.15 14.36 41,000 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
6.10 6.70 6.10 500 0 0 0
KMR
3.0
3.0
2.97 2.97 2.94 10,600 0 0 0
KMT
9
9
9 9 9 0 0 0 0
KOS
39.1
39.1
39.40 39.50 39.05 390,000 4,200 500 0.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.2
17.2
16.20 17.15 16.20 1,622,000 254,500 107,400 2.5
KSD
4
4
4 4 4 100 0 0 0
KSF
66.6
66.6
62.20 66.80 61.10 29,700 0 0 0
KSQ
2
2
2 2 2 57,800 0 0 0
KST
12.9
12.9
12.92 12.92 12.92 0 0 0 0
KSV
151
151
164.90 164.90 147 58,800 0 0 0
KTC
10
10
10 10 10 0 0 0 0
KTL
21.9
21.9
21.89 21.99 21.89 4,700 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
1.6
1.6
1.50 1.60 1.50 86,000 1,000 0 0.0
L10
24.5
24.5
24.47 24.47 24.47 100 0 0 0
L12
3.7
3.7
3.86 3.86 3.68 2,600 0 0 0
L14
27.1
27.1
26.60 27.60 25.90 194,100 0 0 0
L18
22.2
22.2
22 22.40 21.92 92,700 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
39.3
39.3
40 40 38.64 28,600 0 0 0
L43
3.3
3.3
3.30 3.30 3.30 0 0 0 0
L45
1.9
1.9
1.90 1.90 1.90 0 0 0 0
L61
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L62
2.6
2.6
2.60 2.60 2.60 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
16.9
16.9
16.86 17.09 16.86 3,700 100 0 0.0
LAI
12.1
12.1
12.42 12.42 11.92 187,700 0 0 0
LAS
15.1
15.1
14.69 15.33 14.69 560,300 11,000 7,800 0.1
LAW
33
33
33 33 33 0 0 0 0
LBE
21.0
21.0
20.96 20.96 20.96 2,500 0 0 0
LBM
34.9
34.9
34.55 34.93 33.11 13,500 600 500 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.7
9.7
9.34 9.66 9.24 2,915,800 134,800 11,000 1.3
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4
4
3.91 4.10 3.91 2,364,900 222,100 160,200 0.2
LDP
10.8
10.8
10.80 10.80 10.30 127,100 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
3.2
3.2
3.20 3.20 3.20 100 0 0 0
LG9
7.2
7.2
7.20 7.20 7.20 0 0 0 0
LGC
61
61
61 61 61 300 300 0 0.0
LGL
6
6
5.68 6 5.68 134,000 0 19,800 -0.1
LHC
56.8
56.8
55.95 56.95 55 5,400 0 4,500 -0.5
LHG
27.5
27.5
27.29 27.52 27.10 170,500 9,100 200 0.3
LIC
25.8
25.8
27 27 25.80 3,600 0 0 0
LIG
4
4
4 4.10 3.90 171,300 0 0 0
LIX
33.9
33.9
33.24 33.90 32.77 37,500 0 500 0.0
LKW
31.2
31.2
31.16 31.16 31.16 0 0 0 0
LLM
17
17
19.60 19.60 16.90 61,400 0 0 0
LM3
2.6
2.6
2.60 2.60 2.60 0 0 0 0
LM7
3
3
3 3 3 0 0 0 0
LM8
13.7
13.7
13.74 13.74 13.74 100 0 0 0
LMC
5.3
5.3
5.30 5.30 5.30 100 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
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LPB
40.1
40.1
39.12 40.11 39.03 2,299,400 1,201,500 510,000 29.2
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
4.9
4.9
4.95 4.95 4.95 100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
29.9
29.9
29.40 30 29.30 32,400 0 0 0
LSS
8.6
8.6
8.58 8.61 8.51 103,900 0 0 0
LTC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
21.6
21.6
21.39 21.95 21.39 14,100 0 0 0
MA1
32.0
32.0
31.99 31.99 28.32 1,400 0 0 0
MAC
11.3
11.3
11.36 11.36 10.91 5,200 0 400 0.0
MAS
38
38
38 38 38 0 0 0 0
MBB
22.6
22.6
22.07 22.59 22.07 56,968,300 4,147,400 1,883,500 63.8
MBG
3.1
3.1
3 3.10 2.90 291,800 9,500 0 0.0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
21.7
21.7
19.89 21.79 19.81 14,339,200 304,400 1,431,700 -31.7
MBT
9.5
9.5
9 9.50 9 4,700 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.9
6.9
6.79 6.88 6.79 1,100 0 0 0
MCG
2.3
2.3
2.40 2.40 2.20 102,300 0 0 0
MCH
170.3
170.3
169.98 170.57 167.52 110,800 26,100 14,000 2.1
MCM
26.2
26.2
25.67 26.25 25.67 55,900 0 0 0
MCO
6.3
6.3
6.40 6.40 6.30 900 0 0 0
MCP
29.4
29.4
29.20 29.40 29 23,500 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.4
9.4
8.86 9.61 8.86 10,800 0 0 0
MDF
5.6
5.6
5.60 5.60 5.30 16,500 0 0 0
MDG
30.5
30.5
30.47 30.47 30.47 4,400 0 0 0
MEC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
MED
24.7
24.7
24.70 24.70 24.70 0 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
43.5
43.5
42.40 46.20 42 129,000 0 0 0
MGC
12.4
12.4
13.52 13.52 12.06 25,700 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
31
31
31 31 31 500 0 0 0
MHC
10.4
10.4
10.62 10.90 9.90 63,500 1,500 900 0.0
MIC
12.2
12.2
13 13.10 12.10 32,700 0 0 0
MIE
4.9
4.9
4.90 4.90 4.90 100 0 0 0
MIG
17.5
17.5
17.24 17.85 17.19 387,500 13,600 1,500 0.2
MKP
26.9
26.9
26.88 26.88 26.88 0 0 0 0
MKV
15.9
15.9
16.60 16.60 15.30 8,700 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.8
20.8
20.60 20.80 20.60 12,600 0 0 0
MML
35.7
35.7
35.90 36 35.40 123,500 0 0 0
MNB
23.4
23.4
23.27 23.37 23.27 300 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 3,000 0 0 0
MPC
16.6
16.6
16.60 16.60 16.30 32,200 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
17.7
17.7
17.80 17.80 17.70 10,100 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.8
10.8
10.46 10.79 10.42 13,536,800 774,600 103,000 8.6
MSH
34.3
34.3
34.95 35.59 34.18 797,800 26,000 79,800 -1.9
MSN
78.6
78.6
76.60 78.80 75.90 8,295,600 1,940,200 1,331,400 48.1
MSR
25.7
25.7
25.27 26.44 24.68 1,670,200 0 0 0
MST
6.6
6.6
6.60 6.60 6.40 2,442,500 60,100 37,100 0.1
MTA
14.5
14.5
14.55 14.95 14.45 49,500 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
25.89 25.89 22.57 200 0 0 0
MTL
5.8
5.8
5.80 5.80 5.80 3,100 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 0 0 0 0
MVB
18
18
20 20 18 21,400 0 200 0.0
MVC
15.4
15.4
15.61 15.61 15.04 93,500 0 0 0
MVN
57
57
55.90 59 55.90 42,000 0 0 0
MWG
85.0
85.0
83.57 85.02 82.59 8,471,500 1,477,000 417,100 91.6
MZG
9.3
9.3
9.55 9.55 9.18 201,900 0 0 0
NAB
15.1
15.1
14.65 15.10 14.60 2,636,000 281,800 75,700 3.1
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
38.5
38.5
37.60 38.50 37.30 607,000 66,200 108,200 -1.6
NAG
7.6
7.6
7.56 7.66 7.37 169,100 0 0 0
NAP
10.9
10.9
10.29 10.86 10.29 3,800 0 0 0
NAS
35
35
35 35 35 900 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
15.8
15.8
16.20 16.47 15.83 4,100 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.6
18.6
18 18.85 17.95 42,300 0 1,400 0.0
NBC
8.2
8.2
8.23 8.23 8.05 39,000 0 0 0
NBE
10.3
10.3
10.39 10.39 10.30 11,800 0 0 0
NBP
9.9
9.9
9.80 9.90 9.50 110,000 1,600 0 0.0
NBT
17.2
17.2
17.24 17.24 17.24 500 0 0 0
NBW
29.6
29.6
29.61 29.61 29.61 100 0 0 0
NCG
11.7
11.7
11.50 11.80 11 5,400 0 0 0
NCS
37.6
37.6
37.59 37.59 37.59 300 0 0 0
NCT
83.2
83.2
83.43 83.52 82.24 26,800 800 7,800 -0.6
ND2
32.3
32.3
32.33 32.33 32.33 15,000 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 10.52 10.25 174,500 3,800 3,200 0.0
NDP
19.6
19.6
19.61 19.61 19.61 0 0 0 0
NDT
5.4
5.4
5.80 6 5.30 13,800 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 0 0 0 0
NED
6.8
6.8
6.80 6.80 6.80 30,900 0 0 0
NET
61.1
61.1
61.21 61.21 60.85 1,900 0 0 0
NFC
54.9
54.9
54.94 54.94 54.94 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
14
14
13.50 14.09 13.18 336,800 28,000 0 0.4
NHC
19.1
19.1
19.05 19.05 19.05 1,500 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
11.9
11.9
11.60 11.95 11.60 127,900 1,000 0 0.0
NHT
9.1
9.1
9.09 9.09 9.09 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 12.01 100 0 0 0
NKG
14.1
14.1
13.36 14.23 13.32 10,265,700 1,095,600 194,800 13.5
NLG
29.4
29.4
28.65 29.92 28.16 4,658,700 911,900 1,963,100 -31.2
NLS
5.4
5.4
5.45 5.45 5.45 100 0 0 0
NNC
59.2
59.2
60.02 60.02 56.90 46,200 0 0 0
NNT
52.5
52.5
53.48 54.24 52.52 5,900 0 0 0
NO1
6.2
6.2
6.17 6.22 6.07 103,600 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
10.3
10.3
10.37 10.37 10.27 3,100 0 0 0
NRC
5.9
5.9
5.90 5.90 5.70 445,000 0 0 0
NSC
73.5
73.5
74.66 74.66 72.96 5,700 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5
5
4.70 5.10 4.70 212,900 1,000 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
10.9
10.9
10.39 10.93 10.39 200 0 0 0
NT2
24.4
24.4
24.50 24.70 24.35 2,130,400 0 0 0
NTC
156.2
156.2
156 157 156 7,000 0 0 0
NTF
16.7
16.7
16.03 18.34 13.79 17,900 0 0 0
NTH
53.5
53.5
53.51 53.51 53.51 0 0 0 0
NTL
18.2
18.2
17.80 18.40 17.70 1,456,900 0 0 0
NTP
54.1
54.1
53.48 55.26 52.74 656,300 72,000 137,700 -4.4
NTT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NTW
19.3
19.3
19.33 19.33 19.33 100 0 0 0
NUE
9.7
9.7
9.68 9.68 9.68 0 0 0 0
NVB
14
14
13.60 14 13.60 481,900 0 0 0
NVL
11.8
11.8
11.64 12.05 11.27 11,835,400 0 0 0
NVP
69.3
69.3
69.27 69.27 69.27 0 0 0 0
NVT
7.5
7.5
7.70 7.70 7.50 2,400 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.9
3.9
4.10 4.10 3.90 600 0 0 0
OCB
10.6
10.6
10.48 10.65 10.30 6,495,200 0 0 0
OCH
6
6
5.90 6 5.80 75,000 0 0 0
ODE
46.4
46.4
46.50 46.60 46.30 15,900 0 0 0
OGC
3.7
3.7
3.69 3.70 3.65 287,700 0 0 0
OIL
11.5
11.5
11.69 12.08 11.29 3,666,200 0 0 0
ONE
8.5
8.5
8 9.20 8 195,300 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
19.5
19.5
19.48 19.48 19.48 0 0 0 0
ORS
13.9
13.9
13 13.90 12.90 3,407,100 0 0 0
PAC
20.8
20.8
20.23 20.82 20.23 417,500 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
22.9
22.9
22.42 22.92 22.42 1,243,800 0 0 0
PAP
26
26
26.80 26.80 26 1,200 0 0 0
PAS
2.8
2.8
2.80 2.80 2.80 19,500 0 0 0
PAT
77.2
77.2
77.64 77.64 76.59 37,000 0 0 0
PBC
6.2
6.2
6.20 6.30 6.20 8,000 0 0 0
PBP
11.7
11.7
11.52 11.71 11.52 200 0 0 0
PBT
14.5
14.5
14.52 14.52 14.52 100 0 0 0
PC1
24.1
24.1
23.75 24.35 23.75 5,425,500 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
23.1
23.1
23.10 23.10 23.10 0 0 0 0
PCE
18.2
18.2
18.21 18.21 18.03 700 0 0 0
PCF
5.7
5.7
5.80 5.80 5.40 4,300 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCH
18.4
18.4
18.32 18.69 18.32 68,600 0 0 0
PCM
14.3
14.3
14.30 14.30 14.30 100 0 0 0
PCT
8.1
8.1
8.10 8.10 8.10 100 0 0 0
PDB
23.0
23.0
22.25 23.68 21.93 16,300 0 0 0
PDC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PDN
111.1
111.1
111.12 111.22 110.65 3,400 0 0 0
PDR
17.9
17.9
17.10 18.10 16.60 15,821,400 0 0 0
PDV
9.9
9.9
9.87 9.90 9.80 164,400 0 0 0
PEG
4.1
4.1
3.90 4.10 3.60 3,100 0 0 0
PEN
7.8
7.8
7.80 7.80 7.80 300 0 0 0
PEQ
34.9
34.9
34.86 34.86 34.86 0 0 0 0
PET
30.7
30.7
31.43 31.67 30.57 2,173,200 0 0 0
PFL
2.5
2.5
2.50 2.60 2.40 171,200 0 0 0
PGB
11.9
11.9
11.72 11.91 11.72 8,600 0 0 0
PGC
12.4
12.4
12.60 12.60 12.23 65,200 0 0 0
PGD
23.0
23.0
23.52 23.52 22.94 7,300 0 0 0
PGI
18.0
18.0
17.34 18.00 17.34 22,200 0 0 0
PGN
6.2
6.2
6.20 6.40 6.20 7,500 0 0 0
PGS
51.9
51.9
51.92 51.92 51.92 0 0 0 0
PGT
7.8
7.8
6.80 7.80 6.80 1,300 0 0 0
PGV
18.7
18.7
19.66 19.84 18.69 89,400 0 0 0
PHC
4.3
4.3
4.33 4.38 4.32 138,000 0 0 0
PHH
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PHN
60.5
60.5
60.52 60.52 60.52 100 0 0 0
PHP
33.2
33.2
32.74 34.21 32.74 320,300 0 0 0
PHR
34.1
34.1
34.68 35.71 33.86 1,017,600 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
16.9
16.9
15.52 16.91 15.52 4,500 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
6.79 6.79 6.79 300 0 0 0
PIV
6.1
6.1
6.10 6.20 6 115,000 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
8.8
8.8
8.84 8.84 8.84 100 0 0 0
PLA
5.2
5.2
4.70 5.40 4.70 1,600 0 0 0
PLC
26.1
26.1
25.40 26.30 25.40 330,000 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.2
3.2
3.20 3.20 3.20 900 0 0 0
PLP
5.7
5.7
5.75 5.97 5.50 73,700 0 0 0
PLX
40.9
40.9
42.48 43.97 40.11 9,725,000 0 0 0
PMB
9.0
9.0
8.99 8.99 8.81 6,500 0 0 0
PMC
158.0
158.0
165.57 165.57 157.97 800 0 300 -0.1
PMG
10.3
10.3
9.60 10.25 8.93 73,600 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 32.20 100 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
35.1
35.1
35.10 35.10 35.10 0 0 0 0
PNC
22.1
22.1
22.03 22.23 22.03 700 0 0 0
PND
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PNG
35.5
35.5
35.47 35.47 35.47 100 0 0 0
PNJ
68.8
68.8
69.33 69.33 66.13 1,194,900 0 0 0
PNP
20.1
20.1
18.98 20.09 18.89 900 0 0 0
PNT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
6
6
6 6 6 0 0 0 0
POS
17.7
17.7
17 18 17 53,100 0 0 0
POT
22.0
22.0
18.91 22.64 18.91 4,300 0 0 0
POV
7.6
7.6
7.69 7.69 7.59 5,700 0 0 0
POW
14.2
14.2
14.55 14.75 13.80 27,214,700 0 0 0
PPC
10.0
10.0
9.95 9.98 9.90 396,600 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.3
25.3
25.62 25.71 25.26 30,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.6
17.6
17.61 17.61 17.24 1,300 0 0 0
PPS
9.4
9.4
9.39 9.39 9.39 0 0 0 0
PPT
15.5
15.5
15.50 15.60 15.50 150,500 0 0 0
PPY
6.2
6.2
6.26 6.26 6.20 4,500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.5
12.5
12.70 12.70 12.50 3,700 0 0 0
PRE
21.4
21.4
21.26 21.36 21.16 6,600 0 0 0
PRO
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PRT
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSB
4.8
4.8
4.90 4.90 4.80 47,500 0 0 0
PSC
9.8
9.8
9.79 9.79 9.79 1,000 0 0 0
PSD
12.3
12.3
12.15 12.62 12 211,600 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
8.5
8.5
8 8.50 8 431,800 0 0 0
PSL
11
11
11 11 11 0 0 0 0
PSN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PSP
19
19
19 19 19 0 0 0 0
PSW
7.2
7.2
7.22 7.22 7.13 41,100 0 0 0
PTB
38.7
38.7
38.29 38.83 38.06 193,300 0 0 0
PTC
6.5
6.5
6.50 6.54 6.43 56,300 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 30 200 0 0 0
PTL
2.8
2.8
2.79 2.79 2.70 11,300 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
9.7
9.7
9.71 9.71 9.71 2,200 0 0 0
PTT
10.1
10.1
10.10 10.10 10.10 100 0 0 0
PTV
3.6
3.6
3.70 3.70 3.50 15,600 0 0 0
PTX
24.2
24.2
24.20 24.20 24.20 0 0 0 0
PV2
2.6
2.6
2.60 2.70 2.60 34,800 0 2,000 0.0
PVB
35.3
35.3
35 35.30 33.50 593,700 5,800 0 0.2
PVC
12.2
12.2
12.80 13.40 11.90 3,777,800 0 0 0
PVD
17.0
17.0
17.68 17.83 16.69 14,566,900 0 0 0
PVE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PVG
7.2
7.2
7.30 7.50 6.90 342,400 3,300 0 0.0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
82.4
82.4
82.35 87.20 82.18 95,500 1,300 34,500 -3.1
PVL
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PVM
18.5
18.5
18.90 18.90 17.90 9,100 0 0 0
PVO
6.0
6.0
6.11 6.11 6.02 3,300 0 0 0
PVP
14.2
14.2
14.66 14.80 14.04 455,000 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
30
30
30.58 31.25 29.17 13,362,100 900,000 361,900 19.1
PVT
17.9
17.9
18.86 18.86 17.73 8,863,000 0 0 0
PVV
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVX
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
7
7
7.80 7.80 6.70 155,500 0 0 0
PWS
11.4
11.4
11.38 11.38 11.38 100 0 0 0
PXA
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PXI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXL
15.2
15.2
15 15.20 15 55,600 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PXT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
QBS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
QCC
24.6
24.6
24.59 24.59 24.59 100 0 0 0
QCG
13.8
13.8
13.60 13.95 12.90 970,000 0 0 0
QHD
47.3
47.3
47.30 47.30 47.30 0 0 0 0
QHW
34.0
34.0
33.96 33.96 33.96 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
QNP
28.5
28.5
28.58 28.58 28.20 4,000 0 0 0
QNS
43.0
43.0
43.14 43.32 42.96 231,800 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
15.9
15.9
14.79 15.90 14.79 200 0 0 0
QPH
34.3
34.3
34.50 34.50 34.30 200 0 0 0
QSP
23.0
23.0
23.02 23.02 23.02 100 0 0 0
QST
23.9
23.9
25.91 25.91 23.86 1,200 0 0 0
QTC
25.6
25.6
26.49 26.58 25.16 3,600 0 0 0
QTP
12.2
12.2
12.04 12.32 11.95 710,600 0 0 0
RAL
87.6
87.6
87.40 87.59 87.02 7,900 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
RCC
20
20
20 20 20 0 0 0 0
RCL
12.7
12.7
12.06 12.75 12.06 4,000 0 0 0
REE
52.6
52.6
52.46 52.80 52.20 966,300 0 0 0
RGG
42.2
42.2
42.20 42.20 42.20 0 0 0 0
RIC
12.1
12.1
12 13.20 12 5,600 0 0 0
RTB
27.4
27.4
27.38 27.38 27.38 0 0 0 0
RYG
9.4
9.4
9.30 9.44 9.30 99,900 0 0 0
S12
1.8
1.8
1.80 1.80 1.80 0 0 0 0
S4A
31.3
31.3
31.53 31.53 31.34 3,400 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
9
9 9 8.80 70,400 0 0 0
SAB
44.0
44.0
44.16 44.40 43.18 1,678,300 0 0 0
SAC
11.6
11.6
11.47 11.56 11.47 6,100 0 0 0
SAF
52.6
52.6
52.61 52.61 52.61 4,000 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.8
6.8
6.85 6.96 6.62 276,500 0 0 0
SAS
29.4
29.4
28.03 29.55 28.03 38,200 0 0 0
SAV
12.2
12.2
12.14 12.67 12.10 16,500 0 0 0
SB1
5.5
5.5
5.55 5.55 5.55 0 0 0 0
SBA
27.0
27.0
26.84 27.03 26.84 4,000 0 0 0
SBB
16.2
16.2
16.33 16.33 16.04 7,000 0 0 0
SBD
7.0
7.0
7.41 7.50 7.03 2,800 0 0 0
SBG
12.0
12.0
12.08 12.13 11.67 111,200 0 0 0
SBH
39.4
39.4
39.40 40.30 39.40 900 0 0 0
SBL
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SBM
31.8
31.8
31.83 31.83 31.83 0 0 0 0
SBR
8.1
8.1
8.13 8.13 8.13 400 0 0 0
SBS
6.2
6.2
6 6.30 5.90 2,138,700 0 0 0
SBT
23.0
23.0
23.02 23.07 22.92 568,800 0 0 0
SBV
7.5
7.5
7.50 7.50 7.50 3,100 0 0 0
SC5
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SCG
63.5
63.5
63.60 63.80 63.30 23,600 0 0 0
SCI
9.1
9.1
9.40 9.40 9.10 56,000 0 0 0
SCJ
3.4
3.4
3.40 3.40 3.40 38,000 0 0 0
SCL
16.6
16.6
15.38 16.58 15.38 177,100 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.5
7.5
7.19 7.49 7.01 3,297,300 0 0 0
SCS
50.9
50.9
50.94 51.41 50.46 374,000 0 0 0
SD2
4
4
4 4 4 1,100 0 0 0
SD3
7.2
7.2
7.20 7.20 7.20 800 0 0 0
SD4
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SD5
7.5
7.5
7.60 7.60 7.52 7,200 0 500 0.0
SD6
2.4
2.4
2.40 2.40 2.40 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 10.66 11,800 0 0 0
SDA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SDC
5.0
5.0
5.46 5.46 5.01 4,000 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 0 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
17.5
17.5
17.50 17.50 17.50 0 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
39.6
39.6
39.02 39.71 38.92 22,000 0 0 0
SEB
44.4
44.4
44.40 44.40 44.40 200 0 0 0
SED
18.1
18.1
18.09 18.18 17.82 19,700 0 0 0
SEP
18.5
18.5
18.49 18.49 18.49 100 0 0 0
SFC
17.2
17.2
17.15 17.15 17.15 500 0 0 0
SFG
9.7
9.7
9.68 9.73 9.68 2,100 0 0 0
SFI
24.1
24.1
24.07 24.07 24.07 1,000 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 12.50 12.30 13,900 0 0 0
SGC
79.3
79.3
75.90 79.36 75.90 800 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
10.4
10.4
10.43 10.43 10.43 7,000 0 0 0
SGN
56.7
56.7
56.90 57 56.50 39,900 0 0 0
SGP
27.9
27.9
27.60 28.90 27.60 442,300 0 0 0
SGR
14.5
14.5
14.29 14.67 13.67 173,300 0 0 0
SGS
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SGT
15.8
15.8
15.60 16 15.60 14,000 0 0 0
SHA
4
4
4 4 4 3,300 0 0 0
SHB
16.8
16.8
16.21 16.95 16.16 107,621,400 0 0 0
SHC
10.5
10.5
10.48 10.48 10.48 300 0 0 0
SHE
7.2
7.2
7 7.20 7 1,300 0 0 0
SHI
13.8
13.8
13.55 13.80 13.55 398,200 0 0 0
SHN
4.8
4.8
4.90 4.90 4.60 26,600 0 0 0
SHP
31.6
31.6
31.71 31.71 31.62 2,000 0 0 0
SHS
19.8
19.8
18.05 19.78 18.05 27,350,700 962,500 437,300 10.3
SID
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SIG
4.6
4.6
5.10 5.10 4.60 6,000 0 0 0
SIP
55.6
55.6
56.10 56.20 55.10 447,900 0 0 0
SIV
37.5
37.5
37.46 37.46 37.46 400 0 0 0
SJ1
12.4
12.4
12.68 12.68 12.40 200 0 0 0
SJD
14.1
14.1
14.05 14.10 13.95 57,800 0 0 0
SJE
18.2
18.2
18.10 18.20 18 67,800 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
19.5
19.5
19.60 19.60 19.50 300 0 0 0
SJM
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SJS
57.5
57.5
56.70 58.90 56.70 49,700 0 0 0
SKG
9.5
9.5
9.45 9.54 9.45 213,400 0 0 0
SKH
25.6
25.6
25.60 25.60 25.60 0 0 0 0
SKN
7.5
7.5
7.48 7.48 7.48 0 0 0 0
SKV
24.6
24.6
24.05 24.61 24.05 10,300 0 0 0
SLD
11
11
11 11 11 0 0 0 0
SLS
160.9
160.9
161.40 161.40 159 5,200 0 0 0
SMA
8
8
8 8 8 0 0 0 0
SMB
38.5
38.5
38.00 38.88 38.00 52,100 0 0 0
SMC
13.5
13.5
13.40 13.75 13 361,600 0 0 0
SMN
9.8
9.8
10.04 10.13 9.47 1,900 0 0 0
SMT
10.7
10.7
10.90 10.90 10.70 5,200 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
31.1
31.1
31.14 31.24 30.67 9,300 0 0 0
SP2
21.1
21.1
21.10 21.10 21.10 0 0 0 0
SPB
15.7
15.7
15.70 15.70 15.70 0 0 0 0
SPC
7.1
7.1
7.10 7.20 7.10 2,500 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
9.90 9.90 9.90 100 0 0 0
SPV
21.0
21.0
20.96 20.96 20.96 0 0 0 0
SRA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SRB
1.9
1.9
1.90 1.90 1.80 13,400 0 0 0
SRC
38.9
38.9
38.87 38.87 38.87 0 0 0 0
SRF
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SSB
14.7
14.7
14.44 14.73 14.35 2,809,700 0 0 0
SSC
30.1
30.1
30.11 30.11 30.11 0 0 0 0
SSG
8.1
8.1
8.10 8.10 8.10 3,200 0 0 0
SSH
79.1
79.1
79.07 79.07 79.07 0 0 0 0
SSI
25.9
25.9
24.34 25.94 24.34 55,916,600 0 0 0
SSM
4.7
4.7
4.70 4.70 4.70 1,400 0 0 0
ST8
4.4
4.4
4.40 4.50 4.36 257,300 0 0 0
STB
53.8
53.8
51.50 54.30 51.10 21,181,100 0 0 0
STC
14.7
14.7
15.09 15.09 14.26 1,100 0 0 0
STD
5.1
5.1
5.10 5.10 5.10 100 0 0 0
STG
44.5
44.5
44.50 44.50 44.40 400 0 0 0
STH
21
21
20.60 21 20.60 160,700 0 0 0
STK
14
14
13.45 14 13.45 9,200 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
21.4
21.4
21.49 21.83 21.39 9,300 0 0 0
SVD
4.2
4.2
4.20 4.49 4.20 14,400 0 0 0
SVG
6
6
6 6 6 1,200 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.7
2.7
2.80 2.80 2.60 122,200 0 0 0
SVT
9.9
9.9
9.94 9.94 9.81 11,200 0 0 0
SWC
33.3
33.3
33.40 33.40 33.30 2,100 0 0 0
SZB
33.5
33.5
33.55 33.55 33.55 1,000 0 0 0
SZC
29.3
29.3
28.74 29.45 28.55 941,000 0 0 0
SZE
9.5
9.5
8.09 10.08 8.09 36,500 0 0 0
SZG
35.0
35.0
34.99 34.99 34.99 0 0 0 0
SZL
26.9
26.9
26.89 26.94 26.89 2,000 0 0 0
TA6
4.1
4.1
4.14 4.14 4.14 0 0 0 0
TA9
10.9
10.9
10.87 10.87 10.52 32,200 0 0 0
TAB
18
18
18 18 18 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
44.0
44.0
43.68 43.99 41.88 499,800 0 0 0
TAR
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 100 0 0 0
TBC
33.4
33.4
33.38 33.38 33.38 200 0 0 0
TBD
110.5
110.5
110.50 110.50 110.50 400 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
37.2
37.2
35.94 37.22 35.70 23,390,400 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.8
14.8
14.50 15.09 14.09 7,789,900 0 0 0
TCI
9.6
9.6
9.30 9.68 9.29 406,100 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
32.1
32.1
32.08 32.12 31.71 29,600 0 0 0
TCM
25.3
25.3
25.62 25.62 24.92 1,519,900 0 0 0
TCO
8.4
8.4
8.20 8.38 8.14 85,300 0 0 0
TCR
2.8
2.8
2.71 2.83 2.71 400 0 0 0
TCT
19.5
19.5
19.50 19.50 19.20 2,900 0 0 0
TCW
29.5
29.5
29.71 29.71 29.52 4,400 0 0 0
TCX
53.6
53.6
51 54.50 50.20 8,510,300 0 0 0
TD6
7
7
7 7 6.90 83,900 0 0 0
TDB
38.5
38.5
38.46 38.46 38.46 0 0 0 0
TDC
10.7
10.7
10.56 10.80 10.43 273,100 0 0 0
TDF
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TDG
3.0
3.0
3.01 3.01 2.92 18,400 0 0 0
TDH
4.2
4.2
4.12 4.30 4.12 113,000 0 0 0
TDM
54.6
54.6
54.63 54.63 54.63 1,100 0 0 0
TDP
25.8
25.8
24.27 25.91 24.27 264,400 0 0 0
TDS
8.3
8.3
8.30 8.40 8.20 4,400 0 0 0
TDT
6.0
6.0
5.99 5.99 5.90 28,800 0 1,300 0.0
TDW
47.0
47.0
47.00 47.00 47.00 100 0 0 0
TED
71.6
71.6
71.58 71.58 71.58 0 0 0 0
TEG
6.4
6.4
6.12 6.35 6.12 4,600 0 0 0
TET
36.5
36.5
36.47 36.47 36.47 0 0 0 0
TFC
46.9
46.9
51.24 51.24 45.92 17,200 500 0 0.0
TGP
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TH1
2.9
2.9
2.90 2.90 2.90 0 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
30.2
30.2
30.40 30.40 29.50 10,900 0 100 0.0
THG
39.0
39.0
39.04 39.04 38.58 27,400 0 0 0
THM
8.5
8.5
8.50 8.50 8.50 5,900 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 4,600 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
16.8
16.8
16.84 16.84 16.84 0 0 0 0
TID
21.8
21.8
21.71 21.81 21.71 3,500 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 900 0 0 0
TIG
8.5
8.5
8.50 8.70 8.30 622,700 1,100 125,800 -1.1
TIN
51.5
51.5
50.60 51.60 50.50 2,000 0 0 0
TIP
16.7
16.7
16.53 16.76 16.53 43,500 0 0 0
TIS
5
5
5.10 5.10 4.90 26,300 0 0 0
TIX
42.2
42.2
42.24 42.24 42.24 0 0 0 0
TJC
9.9
9.9
9.91 9.91 9.91 0 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.4
13.4
13.40 13.40 13.40 1,000 0 0 0
TL4
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TLD
8.3
8.3
8.26 8.28 8.22 47,700 0 0 0
TLG
47.0
47.0
47.33 47.79 46.77 333,500 0 0 0
TLH
4.8
4.8
4.61 4.88 4.61 193,900 0 0 0
TLP
7
7
6.90 7 6.90 200 0 0 0
TMB
51.8
51.8
51.76 51.76 51.76 100 0 0 0
TMC
7.4
7.4
7.37 7.37 7.37 0 0 0 0
TMG
64.6
64.6
64.60 64.60 64.60 600 0 0 0
TMP
55.6
55.6
55.58 55.58 55.58 100 0 0 0
TMS
37.1
37.1
35.58 37.07 35.58 1,400 0 0 0
TMT
13
13
12.75 13 12.75 3,200 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
12.5
12.5
11.71 12.46 11.71 4,800 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
30.3
30.3
30.19 30.33 30.19 300 0 0 0
TNG
17.5
17.5
17.27 17.81 17.18 1,118,000 2,000 29,400 -0.5
TNH
11.7
11.7
11.70 11.75 11.55 134,900 0 0 0
TNI
5.0
5.0
4.97 4.97 4.83 13,500 0 0 0
TNP
16.4
16.4
16.44 16.44 16.44 100 0 0 0
TNS
2.8
2.8
2.80 2.80 2.80 0 0 0 0
TNT
8.6
8.6
8.14 8.58 8.05 190,900 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
146.1
146.1
146.86 149.70 143.92 70,300 0 0 0
TOT
13.2
13.2
13.25 13.25 13.25 900 100 0 0.0
TOW
33.0
33.0
33.05 33.05 33.05 100 0 0 0
TPB
15.3
15.3
14.77 15.44 14.73 31,613,600 0 0 0
TPC
13.7
13.7
13.80 13.80 13.70 2,400 0 0 0
TPP
9.6
9.6
9.80 9.80 9.60 200 200 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
35.7
35.7
35.74 35.79 35.06 16,700 0 0 0
TRC
19.1
19.1
19.58 19.92 19.10 193,000 0 0 0
TRS
29.9
29.9
29.95 29.95 29.95 100 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
14.2
14.2
14.40 14.60 14 44,100 0 0 0
TS3
5.9
5.9
6 6 5.90 9,400 0 0 0
TSA
14.7
14.7
14.33 14.77 13.90 258,900 0 0 0
TSB
23.9
23.9
24.10 24.20 23.80 18,900 0 0 0
TSC
2.9
2.9
2.94 2.95 2.87 842,900 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
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TT6
5.6
5.6
5.51 5.61 5.14 5,100 0 0 0
TTA
11.0
11.0
10.60 11.05 10.60 221,200 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
3
3.03 3.03 2.94 1,821,000 0 0 0
TTG
12.9
12.9
11.30 13.10 9.70 170,200 0 0 0
TTH
2.3
2.3
2.30 2.40 2.30 133,600 0 0 0
TTL
8.3
8.3
8.30 8.30 8.30 500 0 0 0
TTN
16.5
16.5
16.42 17.07 16.42 222,000 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
34.1
34.1
34.10 34.10 34.10 100 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
17.3
17.3
17.34 17.34 17.34 0 0 0 0
TV1
20.8
20.8
20.86 20.86 20.49 12,800 0 0 0
TV2
34.3
34.3
34.80 34.80 33.80 261,600 0 0 0
TV3
15.9
15.9
15.18 16.43 15.18 2,800 0 0 0
TV4
15
15
14.80 15 14.80 21,200 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 0 0 0 0
TVB
8.4
8.4
7.90 8.48 7.90 47,500 0 0 0
TVC
8.9
8.9
8.40 9 7.80 73,300 6,400 6,100 0.0
TVD
9.4
9.4
9.49 9.49 9.30 15,200 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
8.1
8.1
7.64 8.22 7.54 2,033,500 0 0 0
TVS
14.2
14.2
13.27 14.25 13.27 288,500 0 0 0
TVT
15.2
15.2
15.67 15.67 15.20 1,800 0 0 0
TW3
12.9
12.9
12.92 12.92 12.92 0 0 0 0
TXM
4.6
4.6
4.60 4.60 4.60 1,200 0 0 0
TYA
15.7
15.7
15.80 15.80 15.43 10,200 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.7
3.7
3.60 3.70 3.60 16,000 0 0 0
UDJ
6.8
6.8
6.79 6.79 6.69 3,200 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
56.5
56.5
56.50 56.50 56.50 100 0 0 0
ULG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.5
8.5
8.50 8.50 8.50 0 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
21.6
21.6
21.60 21.60 21.60 0 0 0 0
USC
11.1
11.1
11.06 11.06 11.06 0 0 0 0
USD
16.1
16.1
16.04 16.13 16.04 300 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
V12
10.7
10.7
10.65 10.65 10.65 0 0 0 0
V21
6.6
6.6
6.20 6.60 6.20 1,900 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.7
10.7
10.30 10.75 10.30 1,071,400 0 0 0
VAF
18.2
18.2
18.95 18.95 18.19 200 0 0 0
VAV
34.1
34.1
33.62 34.57 33.62 1,000 0 0 0
VBB
9.5
9.5
9.45 9.55 9.36 166,100 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
16
16
16 16 16 0 0 0 0
VBT
4.1
4.1
4.10 4.10 4.10 2,100 0 0 0
VC1
12.1
12.1
12.10 12.10 12.10 500 0 0 0
VC2
6.1
6.1
5.90 6.10 5.80 281,400 2,100 0 0.0
VC3
25.6
25.6
25.12 25.58 24.84 1,217,300 25,400 48,300 -0.6
VC6
20.3
20.3
20.34 20.34 20.34 100 0 0 0
VC7
9.4
9.4
9.31 9.60 9.12 260,200 3,000 2,000 0.0
VC9
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VCA
8.4
8.4
8.20 8.36 8.10 5,400 0 0 0
VCB
72.1
72.1
69.32 72.10 69.03 21,973,100 0 0 0
VCC
8.6
8.6
8.55 8.55 8.55 100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
306
306
284 306 284 300 0 0 0
VCG
20.0
20.0
19.28 20.26 19.01 6,715,500 0 0 0
VCI
26.4
26.4
24.78 26.37 24.78 21,849,100 0 0 0
VCK
47.2
47.2
45.95 49 44.70 4,187,900 0 0 0
VCM
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VCP
24.2
24.2
24.20 24.40 23.90 19,500 0 0 0
VCR
47.7
47.7
47.70 47.70 47.70 0 0 0 0
VCS
41.7
41.7
41.15 42.00 41.05 56,100 0 100 0.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10.7
10.7
10.80 10.80 10.70 1,100 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
12
12
12 12 12 2,000 0 0 0
VDL
9
9
9 9 9 0 0 0 0
VDN
33.0
33.0
33.03 33.03 33.03 0 0 0 0
VDP
35.8
35.8
34.15 35.80 34.15 1,200 0 0 0
VDS
17.4
17.4
16.25 17.35 16.25 2,437,000 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 0 0 0 0
VE3
7.8
7.8
7.80 7.80 7.80 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4
4
4 4 3.90 41,400 0 0 0
VEA
35.6
35.6
34.50 35.90 34.50 1,237,600 0 0 0
VEC
44
44
49.90 49.90 40.60 13,100 0 0 0
VEF
126.5
126.5
129.80 129.80 124 39,300 0 0 0
VES
10.8
10.8
10.80 10.80 10.80 1,000 0 0 0
VET
15.8
15.8
15.50 15.80 15.50 3,600 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
48.4
48.4
47.97 48.63 47.79 6,100 0 0 0
VFR
9.6
9.6
9.59 9.59 9.59 300 0 0 0
VFS
15.9
15.9
15.20 15.90 14.80 4,305,800 42,800 113,200 -1.1
VGC
42.9
42.9
43.18 43.88 42.66 1,631,500 0 0 0
VGG
41.5
41.5
41.20 41.58 41.20 2,100 0 0 0
VGI
97.4
97.4
88.11 97.44 88.11 1,443,300 0 0 0
VGL
17.7
17.7
17.71 17.71 17.71 0 0 0 0
VGP
28.3
28.3
28 28.30 27.70 21,800 0 0 0
VGR
63.2
63.2
65.49 66.80 62.12 33,900 0 0 0
VGS
25.3
25.3
24.04 25.66 23.75 699,400 56,200 57,000 0.0
VGT
13.5
13.5
13.36 14.03 12.98 1,926,300 0 0 0
VGV
52.2
52.2
52.16 52.16 52.16 0 0 0 0
VHC
56.8
56.8
57.10 57.30 56.20 764,400 0 0 0
VHD
4.1
4.1
4.30 4.30 3.80 3,300 0 0 0
VHE
3.7
3.7
3.60 3.70 3.50 160,700 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
2.1
2.1
2 2.10 1.90 159,600 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
62.7
62.7
66.93 66.93 62.69 9,143,600 0 0 0
VIB
16.1
16.1
15.54 16.24 15.46 16,079,000 0 0 0
VIC
163.7
163.7
174.60 175.40 163.70 9,379,500 0 0 0
VID
5
5
4.99 5 4.99 200 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 100 0 0 0
VIF
15.2
15.2
15.13 15.22 15.13 13,400 0 0 0
VIG
5.9
5.9
5.80 6 5.70 334,100 0 0 0
VIM
9.5
9.5
9.62 9.62 9.53 900 0 0 0
VIN
15.8
15.8
15.80 15.80 15.80 200 0 0 0
VIP
11.3
11.3
11.41 11.45 11.23 159,400 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
20.8
20.8
22.21 22.21 19.66 2,500 0 0 0
VIW
13.3
13.3
11 13.30 11 14,800 0 0 0
VIX
18.4
18.4
17.37 18.38 17.25 61,552,500 0 0 0
VJC
150
150
152.15 152.31 144.62 1,966,900 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
46.6
46.6
46.94 47.03 46.17 45,000 0 0 0
VLC
14.1
14.1
13.90 14.10 13.60 180,800 0 0 0
VLG
8.2
8.2
8.21 8.21 8.21 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
17.8
17.8
18.60 19.20 17.70 20,300 0 0 0
VLW
41.8
41.8
36.54 41.99 34.05 2,100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5.8
5.8
5.80 5.80 5.70 2,000 0 0 0
VMD
16.3
16.3
16.30 16.35 16.30 17,200 0 0 0
VMG
2.9
2.9
2.90 2.90 2.80 19,500 0 0 0
VMK
65
65
65 65 65 0 0 0 0
VMS
39.5
39.5
39.52 41.79 39.52 17,500 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
16.6
16.6
16.61 16.61 16.61 0 0 0 0
VNB
17.2
17.2
17.10 17.50 17 109,500 0 0 0
VNC
35.4
35.4
35.40 35.40 35.40 2,300 0 0 0
VND
20.1
20.1
18.76 20.07 18.76 30,436,300 0 0 0
VNE
6
6
5.70 6 5.69 490,800 0 0 0
VNF
12.8
12.8
12.82 12.82 12.82 500 0 0 0
VNG
7.1
7.1
7.10 7.13 7.10 2,200 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
7.8
7.8
7.80 7.80 7.80 700 0 0 0
VNL
20.0
20.0
20.68 20.68 20.00 23,800 0 0 0
VNM
60.7
60.7
59.16 60.71 59.16 4,146,300 0 0 0
VNP
17.6
17.6
18.10 18.19 17.52 179,700 0 0 0
VNR
18.6
18.6
18.83 18.83 18.56 37,000 1,100 0 0.0
VNS
9.3
9.3
9.13 9.25 9.13 500 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
360
360
363 363 360 1,000 0 0 0
VOS
12.4
12.4
12.26 12.35 12.07 1,007,800 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
28.9
28.9
27.29 28.92 26.96 49,690,500 0 0 0
VPC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VPD
23.9
23.9
23.68 23.91 23.68 12,600 0 0 0
VPG
4.8
4.8
4.93 4.95 4.70 370,400 0 0 0
VPH
3.9
3.9
3.87 3.95 3.78 111,700 0 0 0
VPI
50.5
50.5
49.18 50.55 49.09 3,049,000 0 0 0
VPL
93.1
93.1
99 99 87.90 1,484,500 0 0 0
VPR
8.4
8.4
8.31 8.36 8.31 10,400 0 0 0
VPS
8.9
8.9
8.79 9.37 8.73 48,300 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
29.4
29.4
28.50 29.95 28.50 1,352,100 0 0 0
VQC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
VRC
13.8
13.8
13.05 13.80 13.05 2,800 0 0 0
VRE
31.5
31.5
33.32 33.80 31.44 25,316,700 0 0 0
VRG
17.5
17.5
16.89 17.45 16.89 13,800 0 0 0
VSA
19.1
19.1
19.31 19.40 19.12 900 0 0 0
VSC
20.6
20.6
19.70 20.70 19.20 9,266,800 0 0 0
VSE
8.8
8.8
8.66 8.76 8.66 2,200 0 0 0
VSF
24.9
24.9
24.90 25 24.80 12,600 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
41.4
41.4
41.50 41.50 41.41 7,700 0 0 0
VSI
25
25
25 25 25 6,200 0 0 0
VSM
14.4
14.4
14.40 14.50 14.40 2,200 0 0 0
VSN
15.9
15.9
16.24 17.13 15.94 10,500 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2.4
2.4
2.30 2.40 2.30 4,500 0 0 0
VTB
15.7
15.7
16.13 16.59 15.49 36,100 0 0 0
VTC
9.0
9.0
9.43 9.43 8.74 26,300 0 0 0
VTD
6.2
6.2
6.30 6.30 6.10 43,100 0 0 0
VTE
7.1
7.1
7.08 7.08 6.88 15,800 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 1,000 0 0 0
VTK
49.0
49.0
43.51 48.96 43.51 183,100 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 10.69 10.51 130,200 0 0 0
VTP
71.8
71.8
71.77 71.77 71.77 684,500 0 0 0
VTQ
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VTR
12.9
12.9
13 13.10 12.70 54,500 0 0 0
VTV
14.5
14.5
14.60 14.60 14.30 54,300 0 0 0
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
20.1
20.1
20 20.20 20 2,006,600 0 22,500 -0.5
VUA
17.9
17.9
18 18 16 1,000 0 0 0
VVN
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VVS
31.9
31.9
32.89 34.34 31.92 282,600 0 0 0
VW3
10.6
10.6
10.60 10.60 10.60 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
19.8
19.8
17.30 19.80 14.80 12,800 0 0 0
WCS
262.2
262.2
275 275 262.20 200 0 0 0
WSB
53.1
53.1
53.53 53.53 53.05 2,500 0 0 0
WSS
6.8
6.8
6.50 6.80 6.50 51,800 100 0 0.0
WTC
9.6
9.6
9.58 9.58 9.58 0 0 0 0
X20
11.3
11.3
11.26 11.26 11.26 900 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 18.30 100 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
9.5
9.5
9 9.50 9 13,000 0 0 0
XMD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
XMP
14.7
14.7
14.74 14.74 14.74 0 0 0 0
XPH
14.6
14.6
15 15 14.60 5,500 0 0 0
YBC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
YBM
10.9
10.9
10.80 11.50 10.80 11,200 0 0 0
YEG
11.4
11.4
11.17 11.40 11.07 1,516,000 0 0 0
YTC
28.8
28.8
28.82 28.82 28.82 0 0 0 0
251.9
251.9
247.17 251.88 244.88 108,055,637 3,771,237 3,877,376 -13.0
122.8
122.8
121.88 123.08 121.88 70,648,386 278,057 1,152,482 -35.6
2,080.2
2,080.2
2,069.71 2,082.02 2,057.83 670,916,200 77,181,510 53,818,880 676.1
1,877.3
1,877.3
1,880.95 1,887.92 1,868.89 1,383,441,900 152,224,052 113,231,272 1,069.8

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