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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 13/01/2026

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 13/01/2026

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 0 0 0 0
AAA
7.7
7.7
7.75 7.75 7.64 1,509,200 4,500 93,500 -0.7
AAH
3.4
3.4
3.60 3.60 3.40 571,900 0 0 0
AAM
6.7
6.7
6.43 6.70 6.43 2,500 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
10.1
10.1
10.50 10.50 10 2,679,600 2,500 0 0.0
AAT
3.2
3.2
3.25 3.32 3.22 10,800 0 0 0
AAV
6
6
6.10 6.10 6 148,500 0 2,800 0.0
ABB
12.9
12.9
12.51 13.07 12.28 32,402,100 100 0 0.0
ABC
11.4
11.4
11.60 11.80 11.30 75,700 0 0 0
ABI
20.1
20.1
20.10 20.20 20 64,000 300 1,800 0.0
ABR
12.5
12.5
12.53 12.53 12.53 200 0 100 0.0
ABS
3.0
3.0
2.99 3.01 2.98 213,900 0 0 0
ABT
65.3
65.3
66.24 66.24 65.28 10,700 100 0 0.0
ABW
11.8
11.8
11.80 11.90 11.50 391,300 0 40,000 -0.5
ACB
21.5
21.5
22.14 22.23 21.45 24,138,300 1,573,200 6,880,300 -133.6
ACC
13.2
13.2
13.45 13.55 13.15 23,500 0 0 0
ACE
39.5
39.5
39.36 39.64 38.80 6,300 0 0 0
ACG
36.4
36.4
36.95 36.95 36.40 5,300 0 1,100 0.0
ACL
13.4
13.4
12.79 13.41 12.74 21,100 100 300 0.0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.6
4.6
4.70 4.70 4.60 300 0 0 0
ACV
55.3
55.3
58 58 54.30 4,887,000 124,100 1,212,500 -60.6
ADC
17.1
17.1
17.08 17.08 17.08 0 0 0 0
ADG
9.3
9.3
9.30 9.30 9.01 900 0 0 0
ADP
23.5
23.5
23 23.50 22.90 4,300 0 0 0
ADS
7.4
7.4
7.61 7.61 7.42 153,700 4,200 0 0.0
AFX
11.2
11.2
11.25 11.30 11.05 164,200 0 0 0
AG1
10.9
10.9
10.93 10.93 10.93 600 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
13.5
13.5
13.32 13.59 13.23 570,700 19,500 36,400 -0.3
AGM
2.4
2.4
2.40 2.40 2.40 0 0 0 0
AGP
32.9
32.9
32.95 33.04 32.86 1,300 0 0 0
AGR
16.8
16.8
17.17 17.26 16.56 2,822,900 84,700 46,500 0.7
AGX
147.9
147.9
147.86 147.86 147.86 0 0 0 0
AIC
10
10
10 10 10 100 0 0 0
AIG
38.8
38.8
38.41 38.75 38.32 24,100 0 0 0
ALC
20.5
20.5
20.60 20.60 20.30 14,300 0 0 0
ALT
12.0
12.0
12.01 12.01 12.01 3,900 0 0 0
ALV
6.7
6.7
6.70 6.80 6.50 16,900 0 0 0
AMC
12.1
12.1
12.12 12.12 12.12 1,200 0 0 0
AME
7
7
7 7 7 0 0 0 0
AMP
15.5
15.5
15.50 15.50 15.50 100 0 0 0
AMS
7.3
7.3
7.20 7.39 7.20 12,000 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
14.8
14.8
14.79 14.79 14.30 17,400 0 0 0
ANV
26.6
26.6
25.45 26.75 25.40 1,923,600 140,300 371,100 -6.0
APC
6.6
6.6
6.60 6.60 6.60 1,100 0 0 0
APF
34.9
34.9
35.00 35.09 34.83 31,700 0 0 0
APG
10.4
10.4
10.40 10.40 10.25 482,200 6,700 25,800 -0.2
APH
6.6
6.6
6.51 6.63 6.50 178,800 2,500 5,000 0.0
API
6.6
6.6
6.70 6.80 6.60 256,100 0 0 0
APL
10.9
10.9
10.86 10.86 10.86 0 0 0 0
APP
5
5
5.10 5.10 4.70 800 0 0 0
APS
7.5
7.5
7.80 7.90 7.50 476,900 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
27.2
27.2
27.21 27.21 27.21 100 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.9
16.9
16.90 16.90 16.90 0 0 0 0
ASM
6.6
6.6
6.50 6.61 6.49 869,700 9,400 2,700 0.0
ASP
4.9
4.9
4.72 4.91 4.72 11,500 0 0 0
AST
60.8
60.8
60.97 61.22 59.99 12,100 100 4,500 -0.3
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
21.8
21.8
21.80 21.80 21.80 100 0 0 0
AVC
48.7
48.7
48.73 48.73 47.19 1,500 0 0 0
AVG
10
10
9.90 10 9.90 67,000 0 0 0
BAB
11.2
11.2
11.14 11.40 11.14 12,700 0 0 0
BAF
34.4
34.4
34.86 34.86 34.14 2,311,500 34,100 670,900 -24.1
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 0 0 0 0
BBH
13.0
13.0
11.47 13.13 11.47 700 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
12.2
12.2
11.99 12.18 11.99 2,200 0 0 0
BCA
14.1
14.1
13.70 14.10 13.50 54,100 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
8
8
7.70 8 7.70 212,600 0 0 0
BCE
8.2
8.2
8.17 8.21 8.10 27,100 0 0 0
BCF
36.5
36.5
36.49 36.49 36.49 200 0 0 0
BCM
67.4
67.4
68.81 68.81 65.86 2,481,100 117,100 1,030,100 -61.5
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
35.1
35.1
34.71 35.06 34.27 4,500 300 0 0.0
BDT
9.7
9.7
9.80 9.80 9.60 6,300 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 0 0 0 0
BFC
43.7
43.7
43.44 43.67 42.41 141,000 1,900 8,100 -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
8.5
8.5
6.40 8.50 6.40 200 0 0 0
BHK
9.4
9.4
9.36 9.36 9.36 0 0 0 0
BHN
31.2
31.2
30.60 31.84 30.60 14,300 2,200 200 0.1
BHP
7
7
7 7 7 0 0 0 0
BIC
22.5
22.5
22.76 22.76 22.20 170,400 38,100 69,700 -0.7
BID
47.2
47.2
45.66 47.74 44.97 21,869,900 5,016,100 1,675,600 164.7
BIG
5.0
5.0
4.75 5.02 4.75 91,600 0 0 0
BIO
11.6
11.6
11.59 11.59 11.59 100 0 0 0
BKC
18.0
18.0
19.58 19.66 18.03 128,100 0 0 0
BKG
2.9
2.9
2.87 2.88 2.86 28,100 0 0 0
BLF
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BLI
9.3
9.3
8.90 9.30 8.80 7,500 0 3,200 0.0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
22.7
22.7
22.69 22.69 22.69 200 0 0 0
BMC
16.2
16.2
16.70 16.70 15.90 22,500 900 200 0.0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8.2
8.2
8.20 8.20 8.20 900 0 0 0
BMG
15.8
15.8
15.82 15.82 15.82 0 0 0 0
BMI
17.6
17.6
17.37 17.66 17.37 542,600 67,100 20,300 0.8
BMJ
10.1
10.1
10.10 10.10 10.10 100 0 0 0
BMK
14
14
14 14 14 2,600 0 0 0
BMP
166.3
166.3
165.62 166.67 164.58 91,800 18,300 8,100 1.8
BMS
12.7
12.7
12.70 12.80 12.51 144,100 0 0 0
BMV
5
5
5 5 5 100 0 0 0
BNA
7.1
7.1
7.20 7.20 7 58,800 0 0 0
BNW
19.5
19.5
19.50 19.50 19.50 800 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
4.1
4.1
4.10 4.10 4.10 100 0 0 0
BQP
21
21
21 21 21 100 0 0 0
BRC
11.3
11.3
11.34 11.34 11.34 0 0 0 0
BRR
17.9
17.9
18.51 18.60 17.93 3,300 0 0 0
BRS
24.4
24.4
24.36 24.36 22.57 3,600 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
17.2
17.2
17.24 17.24 17.24 100 0 0 0
BSI
38.8
38.8
39.59 39.64 38.23 1,267,000 2,300 105,600 -4.5
BSL
9.8
9.8
9.39 9.77 9.39 1,300 0 0 0
BSP
9.7
9.7
9.73 9.73 9.73 0 0 0 0
BSQ
19.8
19.8
19.78 19.78 19.78 100 0 0 0
BSR
20.7
20.7
19.43 20.72 19.28 46,664,000 5,216,900 1,610,100 71.9
BT1
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BTD
18.3
18.3
18.26 18.26 18.26 100 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
22.8
22.8
22.83 22.83 22.55 7,800 0 0 0
BTN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
BTP
8.1
8.1
8.20 8.21 8.09 139,100 0 97,000 -0.8
BTS
5.3
5.3
5.30 5.40 5.30 13,300 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 16.19 100 0 0 0
BTW
57.2
57.2
57.23 57.23 57.23 200 0 0 0
BVB
13.5
13.5
13.30 13.50 13.20 2,881,600 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
67.9
67.9
65.10 68 64.80 1,210,600 110,200 178,400 -4.6
BVL
14.3
14.3
14.58 14.58 14.25 4,100 0 0 0
BVN
16
16
16 16 16 0 0 0 0
BVS
31.8
31.8
32.80 32.90 31.70 576,800 11,800 23,700 -0.4
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
44.7
44.7
43.08 44.69 42.79 217,500 114,800 5,200 5.1
BWS
33.6
33.6
33.68 33.68 33.58 1,100 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 10.23 10.23 2,700 0 0 0
C47
9.5
9.5
9.27 9.79 9.27 17,500 0 0 0
C4G
8.4
8.4
8.40 8.50 8.30 373,700 0 0 0
C69
14.9
14.9
14.90 16 14 669,600 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 4,000 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
7
7
7 7 7 4,900 0 0 0
CAN
30
30
30 30 30 300 0 0 0
CAP
37.0
37.0
36.93 37.03 36.84 22,800 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
17.2
17.2
17.11 17.21 16.82 37,700 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
27.5
27.5
27.80 27.80 27.20 3,500 0 0 0
CC1
36.3
36.3
32.38 36.29 32.38 62,900 0 0 0
CCA
10.0
10.0
10.03 10.03 10.03 0 0 0 0
CCC
11.4
11.4
11.35 11.50 11.25 9,900 0 0 0
CCI
20.6
20.6
20.59 20.59 20.59 0 0 0 0
CCL
5.6
5.6
5.63 5.63 5.55 128,900 0 3,500 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 0 0 0 0
CCS
7.6
7.6
6.70 7.60 6.70 200 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
16.50 16.70 16.19 251,500 3,100 19,300 -0.4
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.3
32.3
32.58 32.67 32.28 12,600 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.6
10.6
10.36 10.64 10.27 21,200 0 0 0
CDR
5.9
5.9
6 6 5.80 2,800 0 0 0
CEN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
CEO
18.7
18.7
18.86 19.52 18.29 17,200,900 730,500 466,300 5.0
CET
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CFM
9
9
9 9 9 200 0 0 0
CFV
21.9
21.9
21.90 21.90 21.90 100 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 300 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
26.11 26.25 26.06 30,400 0 19,500 -0.6
CHS
11.5
11.5
11.60 11.60 11.50 500 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.3
9.3
9.40 9.40 9.20 2,500 0 0 0
CID
8.7
8.7
8.71 8.71 8.71 0 0 0 0
CIG
9
9
8.60 9 8.60 52,000 0 0 0
CII
19.1
19.1
19.30 19.80 18.90 21,403,500 618,700 1,074,500 -8.7
CIP
2.5
2.5
2.60 2.60 2.50 300 0 0 0
CJC
18
18
18 18 18 400 0 400 0.0
CK8
5
5
5 5 5 0 0 0 0
CKA
39.8
39.8
38.79 39.78 38.79 3,700 0 0 0
CKD
21.9
21.9
21.93 21.93 21.93 0 0 0 0
CKG
10.2
10.2
10.05 10.35 10.05 39,500 0 0 0
CKV
14.7
14.7
14.75 14.75 14.27 1,200 0 0 0
CLC
51.1
51.1
50.28 52.60 50.28 6,500 500 2,500 -0.1
CLH
19.0
19.0
18.89 18.97 18.80 4,500 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
27.8
27.8
27.72 27.86 27.54 59,600 100 7,600 -0.2
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
14.9
14.9
14.97 14.97 14.88 79,600 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 500 0 0 0
CMD
20.5
20.5
20.40 20.49 20.40 1,200 0 0 0
CMF
395.3
395.3
395.33 395.33 395.33 0 0 0 0
CMG
33.5
33.5
33.68 33.91 33.36 467,600 76,200 30,600 1.7
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
22.3
22.3
20.77 23.27 20.77 4,200 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.6
7.6
7.50 7.60 7.32 55,200 0 0 0
CMT
12.9
12.9
13.10 13.10 12.90 5,200 0 0 0
CMV
9.5
9.5
9.50 9.50 9.47 58,800 0 0 0
CMW
13.2
13.2
14.10 14.10 13.20 300 0 0 0
CMX
6.3
6.3
6.21 6.29 6.20 116,100 13,100 26,300 -0.1
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.4
30.4
30.39 30.39 30.39 200 0 200 0.0
CNG
27.1
27.1
25.75 27.05 25.40 72,500 800 100 0.0
CNN
61.5
61.5
61.52 61.52 61.52 0 0 0 0
CNT
7
7
7 7 7 0 0 0 0
COM
29.2
29.2
29.17 29.17 29.17 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
31.2
31.2
30.33 31.20 30.04 34,500 0 0 0
CQT
8.8
8.8
8.81 8.81 8.81 0 0 0 0
CRC
9.1
9.1
9.11 9.11 8.89 635,100 100 53,900 -0.5
CRE
8.3
8.3
8.30 8.31 8.22 386,000 35,900 9,200 0.2
CRV
28.3
28.3
28 28.40 27 4,200 0 0 0
CSC
15.4
15.4
15.36 15.73 15.27 23,000 0 0 0
CSI
27.1
27.1
27.10 27.10 27.10 1,000 0 0 0
CSM
13.6
13.6
13.60 13.60 13.30 449,200 23,300 1,800 0.3
CST
12.7
12.7
12.70 12.90 12.70 22,900 0 0 0
CSV
28.9
28.9
28.65 28.85 28.15 664,500 96,700 17,800 2.2
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 0 0 0 0
CTB
16.9
16.9
17.04 17.04 16.95 600 0 0 0
CTD
73.4
73.4
71.52 74.76 71.52 1,247,400 255,400 11,400 18.8
CTF
20.4
20.4
19.80 20.35 19.45 342,400 0 5,400 -0.1
CTG
40.7
40.7
40.87 41.71 39.39 32,378,300 1,313,900 1,830,200 -21.4
CTI
20.5
20.5
20.45 20.73 20.45 313,000 18,200 0 0.4
CTP
6.7
6.7
6.90 7 6.60 198,000 700 0 0.0
CTR
88.6
88.6
95.96 95.96 86.23 3,086,000 239,600 272,200 -3.7
CTS
27.0
27.0
27.85 27.89 26.72 1,643,900 66,000 154,400 -3.1
CTT
27.8
27.8
27.81 27.81 27.81 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 200 0 0 0
CTX
8.4
8.4
9.30 9.30 8.10 68,700 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
28.3
28.3
28.30 28.30 28.30 100 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
9.7
9.7
9.67 9.67 9.67 0 0 0 0
D2D
29.2
29.2
29.46 29.46 29.00 28,400 1,500 4,300 -0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.9
16.9
16.86 16.95 16.86 2,100 0 0 0
DAE
12.9
12.9
12.92 12.92 12.92 0 0 0 0
DAH
3.7
3.7
3.65 3.65 3.60 99,100 0 0 0
DAS
13.1
13.1
13.10 13.10 13.10 1,700 0 0 0
DAT
9.7
9.7
8.42 9.67 8.42 76,300 0 0 0
DBC
24.2
24.2
24.22 24.57 24.09 5,858,900 412,000 15,800 10.9
DBD
46.5
46.5
46.08 46.80 46.08 7,000 0 2,200 -0.1
DBM
27.1
27.1
27.13 27.13 27.13 0 0 0 0
DBT
11.1
11.1
11.10 11.10 10.70 1,900 0 0 0
DC1
5.5
5.5
5.48 5.48 5.48 0 0 0 0
DC2
5.7
5.7
5.66 5.66 5.66 800 0 0 0
DC4
9.1
9.1
9.27 9.32 9.08 714,200 44,800 100 0.4
DCF
37.1
37.1
37.05 37.05 37.05 200 0 0 0
DCG
14.6
14.6
14.56 14.56 14.56 0 0 0 0
DCH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DCL
46.9
46.9
47.80 47.80 45.80 435,300 0 0 0
DCM
33.7
33.7
33.52 33.94 32.81 3,452,700 132,100 533,300 -14.2
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
DCV
126
126
126 126 126 200 0 0 0
DDB
9.5
9.5
10 10 9.50 40,900 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
7.50 8.10 7.50 19,200 0 0 0
DDV
25.0
25.0
25.59 25.78 24.75 1,192,800 0 0 0
DFC
25.3
25.3
25.28 25.28 25.28 100 0 0 0
DFF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DGC
56.4
56.4
57.16 57.42 56.17 4,373,300 276,100 1,354,800 -68.2
DGT
4.9
4.9
4.80 5 4.80 601,400 0 432,500 -2.2
DGW
41.5
41.5
42.02 42.30 41.01 2,261,600 32,600 22,200 0.4
DHA
63.7
63.7
62.49 64.47 62.49 53,400 2,100 6,700 -0.3
DHB
7.9
7.9
8 8 7.90 2,100 0 0 0
DHC
30.1
30.1
29.50 31.01 29.50 1,167,300 87,300 363,200 -9.8
DHD
25.1
25.1
25.07 25.07 24.70 3,300 0 0 0
DHG
93.9
93.9
93.90 93.99 92.46 13,900 6,300 600 0.6
DHM
5.7
5.7
5.70 5.75 5.61 5,100 0 0 0
DHN
22.8
22.8
22.79 22.79 22.79 0 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 2,000 0 0 0
DHT
65
65
63.64 66.36 63.18 9,300 200 5,000 -0.3
DIC
1
1
1 1 1 0 0 0 0
DID
3.9
3.9
3.90 3.90 3.80 2,700 0 0 0
DIG
15.8
15.8
15.99 16.08 15.57 17,243,400 1,491,600 447,100 17.5
DIH
9.5
9.5
9.22 9.48 9.22 300 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
8
8
8 8 8 500 0 0 0
DL1
5.1
5.1
5.20 5.30 5.10 574,800 5,600 0 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.57 2.62 2.56 1,238,600 20,500 26,700 0.0
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
15.3
15.3
15.33 15.33 15.33 200 0 0 0
DMC
57.5
57.5
57.69 57.69 57.50 1,200 0 0 0
DMN
5.5
5.5
5.36 5.50 5.36 3,400 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 1,000 0 0 0
DNC
47.8
47.8
47.84 47.84 47.84 500 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
55.4
55.4
55.43 55.43 55.43 0 0 0 0
DNL
27.1
27.1
27.06 27.06 27.06 0 0 0 0
DNM
8.8
8.8
8.80 9.90 8.80 1,000 0 0 0
DNN
3.0
3.0
2.96 2.96 2.96 0 0 0 0
DNP
20
20
20 20 20 100 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.8
32.8
32.83 32.83 32.83 100 0 0 0
DOC
9.2
9.2
9.22 9.22 9.22 100 0 0 0
DOP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DP1
31.8
31.8
31.80 31.80 31.80 400 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
50.1
50.1
49.92 50.20 49.64 9,100 0 500 0.0
DPC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DPG
40.2
40.2
40.53 40.53 39.45 1,699,100 64,600 69,500 -0.2
DPH
47.8
47.8
47.81 47.81 47.81 200 0 0 0
DPM
22.8
22.8
22.85 23.08 22.24 8,015,500 312,700 1,127,200 -19.7
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
41.6
41.6
41.35 41.95 40.60 1,501,800 140,600 145,600 -0.3
DQC
9.6
9.6
9.50 9.60 9.43 15,900 0 800 0.0
DRC
14.9
14.9
14.46 14.99 14.46 1,210,300 0 58,700 -0.9
DRG
8.7
8.7
8.43 8.72 8.23 17,300 0 0 0
DRH
2.2
2.2
2.16 2.18 2.12 244,500 0 0 0
DRI
12.9
12.9
13.25 13.25 12.59 1,978,400 0 400 0.0
DRL
44.4
44.4
44.53 44.53 44.38 38,100 0 0 0
DS3
6.2
6.2
6.20 6.20 6.20 1,300 0 0 0
DSC
15.2
15.2
15.10 15.25 14.80 178,300 1,000 2,900 0.0
DSD
16
16
16 16 16 0 0 0 0
DSE
24.8
24.8
24.65 25.20 24.65 599,200 59,700 49,000 0.3
DSG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DSH
12.4
12.4
12.10 12.80 12.10 39,800 0 0 0
DSN
41.2
41.2
39.77 41.69 39.77 15,800 0 500 0.0
DSP
12
12
12 12 12 2,700 0 0 0
DST
12.4
12.4
11.70 12.40 11.30 473,900 0 2,700 0.0
DTA
3.7
3.7
3.76 3.89 3.66 26,800 0 0 0
DTC
5
5
5 5 5 400 0 0 0
DTD
15.3
15.3
14.77 15.30 14.59 481,600 0 3,200 -0.1
DTG
16
16
16 16 16 0 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.3
2.3
2.40 2.40 2.30 1,100 0 0 0
DTK
11.8
11.8
12.34 12.53 11.77 33,400 0 0 0
DTL
13.2
13.2
13.20 13.20 13.20 2,500 0 0 0
DTP
91.0
91.0
91.01 91.01 91.01 0 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 5.30 925,300 0 0 0
DVN
20.5
20.5
20.97 20.97 20.50 90,600 0 0 0
DVP
60.2
60.2
60.68 60.68 59.87 37,500 0 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
14.2
14.2
14.52 14.65 14.08 17,185,600 1,245,000 2,697,100 -23.7
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
11.1
11.1
11 11.20 10.90 237,300 0 0 0
DXS
8.4
8.4
8.58 8.58 8.38 1,986,600 336,700 418,300 -0.7
DXV
3.9
3.9
3.90 4 3.85 25,200 0 0 0
E12
5.5
5.5
5.50 5.50 5.50 1,000 0 0 0
E29
8.2
8.2
8.21 8.21 8.21 0 0 0 0
EBS
11.1
11.1
11.11 11.11 11.11 0 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
39.5
39.5
38.80 39.60 38.30 16,300 0 0 0
EFI
2.1
2.1
2.10 2.10 1.90 19,800 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
23.5
23.5
22.30 23.50 21.90 34,166,600 1,129,700 1,268,200 -3.3
EIC
23.5
23.5
22.57 23.52 21.71 2,600 0 0 0
EID
20.6
20.6
20.43 21.08 20.43 1,700 0 0 0
EIN
2.6
2.6
2.70 2.70 2.60 16,500 0 0 0
ELC
23.1
23.1
22.84 23.38 22.79 991,300 110,800 33,000 1.8
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
19.3
19.3
19.31 19.31 19.31 200 0 0 0
EVE
9.2
9.2
9.16 9.34 9.07 12,000 300 200 0.0
EVF
11.7
11.7
11.60 12.15 11.45 6,387,800 84,200 756,200 -8.0
EVG
7.5
7.5
7.56 7.61 7.43 526,200 7,300 38,500 -0.2
EVS
6
6
6 6.20 5.90 328,700 10,800 15,600 0.0
F88
1,533
1,533
1,470 1,586.60 1,450 12,500 3,000 400 4.0
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
3.30 3.38 3.30 37,300 2,800 10,100 0.0
FCN
14.8
14.8
14.80 14.90 14.50 1,089,400 0 200,100 -2.9
FCS
6.9
6.9
6.90 6.90 6.90 0 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
14.6
14.6
14.33 14.62 14.13 6,300 0 0 0
FID
1.8
1.8
1.70 1.90 1.70 27,500 0 0 0
FIR
7.4
7.4
7.60 7.60 7.20 206,100 1,900 12,500 -0.1
FIT
4.8
4.8
4.67 4.82 4.65 728,900 0 0 0
FMC
34.5
34.5
34.37 34.61 34.37 32,200 0 2,500 -0.1
FOC
56.4
56.4
57.74 57.74 56.35 7,800 0 0 0
FOX
68.3
68.3
71 71 67.50 279,300 0 0 0
FPT
88.7
88.7
89.41 91.20 87.79 9,411,100 1,949,700 2,009,500 -7.7
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
137.7
137.7
137.71 139.62 137.14 461,800 124,500 249,000 -18.0
FSO
6.5
6.5
6.68 6.68 6.49 400 0 0 0
FT1
36.6
36.6
36.34 36.62 36.34 1,400 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
30.3
30.3
30.90 31.26 30.23 2,260,200 42,100 128,500 -3.0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
11.3
11.3
11.40 11.70 11.10 515,900 0 0 0
GAS
100.8
100.8
94.26 100.77 93.29 4,960,100 849,700 856,600 -1.5
GCB
7.2
7.2
7.20 9 7.20 2,400 0 0 0
GCF
30.4
30.4
30.20 31.90 28.90 240,800 0 21,400 -0.6
GDA
14.6
14.6
14.76 14.76 14.48 162,500 0 12,600 -0.2
GDH
9
9
9 9 9 0 0 0 0
GDT
18
18
17.91 18 17.86 17,100 0 500 0.0
GDW
31.4
31.4
35.31 35.31 31.45 1,300 400 0 0.0
GEE
120.4
120.4
115.96 123.74 114.91 1,136,300 30,100 67,400 -8.0
GEG
14.2
14.2
13.90 14.38 13.90 470,300 42,800 300 0.6
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
34.4
34.4
32.80 34.64 32.20 25,539,000 2,607,900 1,912,200 29.5
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
29.1
29.1
29.10 29.40 29.10 22,000 0 0 0
GIC
11.1
11.1
11.11 11.11 11.11 100 0 0 0
GIL
14.0
14.0
14.10 14.20 13.95 269,400 1,500 3,400 0.0
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
14.9
14.9
15.66 15.66 14.95 5,700 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
40.7
40.7
40.68 41.46 40.55 1,020,900 133,400 171,200 -2.4
GMH
7.6
7.6
7.63 7.63 7.58 1,300 0 0 0
GMX
14.9
14.9
14.55 14.92 13.83 9,900 0 0 0
GND
21.3
21.3
25.04 25.04 21.29 200 0 0 0
GPC
2.3
2.3
2.30 2.30 2.20 20,100 0 0 0
GSM
27.5
27.5
27.76 27.76 27.49 1,300 0 0 0
GSP
9.9
9.9
9.73 9.91 9.73 43,700 0 0 0
GTA
9.5
9.5
9.41 9.47 9.41 1,100 0 0 0
GTD
87.3
87.3
87.20 87.50 87.10 2,900 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
34
34
32.10 34.45 31.55 14,389,700 988,600 921,200 1.2
GVT
78.6
78.6
78.55 78.55 78.55 0 0 0 0
H11
10.2
10.2
10.20 10.20 10.20 100 0 0 0
HAC
10.5
10.5
10.50 10.50 10.50 100 0 0 0
HAD
12.6
12.6
12.62 12.62 12.62 0 0 0 0
HAF
21.5
21.5
21.50 21.50 21.50 0 0 0 0
HAG
17.3
17.3
17.10 17.50 16.85 9,918,600 68,900 442,400 -6.4
HAH
56.0
56.0
55.14 57.64 54.95 2,157,600 112,700 148,600 -2.2
HAM
31.6
31.6
31.60 31.60 31.60 0 0 0 0
HAN
9
9
9 9 9 2,000 0 0 0
HAP
7.5
7.5
7.20 7.50 7.20 26,200 0 10,900 -0.1
HAR
3.9
3.9
3.82 3.88 3.81 187,100 0 0 0
HAS
8
8
8.20 8.20 8 300 0 0 0
HAT
32.2
32.2
30.75 32.22 30.75 300 0 0 0
HAV
3.6
3.6
3.60 3.60 3.60 0 0 0 0
HAX
11.1
11.1
10.90 11.20 10.70 1,704,700 165,300 47,600 1.3
HBC
6.4
6.4
6.30 6.40 6.20 1,527,400 0 70,000 -0.4
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
4.5
4.5
4.50 4.50 4.50 0 0 0 0
HC1
7.3
7.3
7.28 7.28 7.28 100 0 0 0
HC3
27.0
27.0
26.96 26.96 26.96 1,000 1,000 0 0.0
HCC
23.5
23.5
23.53 23.53 23.53 0 0 0 0
HCD
6.0
6.0
5.94 6.04 5.93 30,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
21.6
21.6
21.79 21.88 21.41 53,751,500 2,078,400 389,800 43.2
HCT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HD2
14.3
14.3
14.30 14.30 14.30 0 0 0 0
HD6
9.5
9.5
9.60 9.60 9.42 21,400 0 0 0
HD8
6.6
6.6
6.56 6.56 6.56 0 0 0 0
HDA
5.5
5.5
5.55 5.55 5.55 300 0 0 0
HDB
22.8
22.8
22.56 22.76 22.40 16,194,800 2,071,600 1,969,800 3.0
HDC
19.0
19.0
19.26 19.39 18.96 4,214,500 436,400 338,800 2.1
HDG
24.1
24.1
24.51 24.51 23.75 2,929,200 201,500 1,462,900 -33.9
HDM
35.7
35.7
35.44 35.72 35.34 7,200 0 0 0
HDP
24.8
24.8
24.81 24.81 24.81 100 0 0 0
HDW
15.7
15.7
15.71 15.71 15.71 1,500 0 0 0
HEC
31.8
31.8
31.75 31.75 31.75 0 0 0 0
HEJ
15.5
15.5
13.20 15.50 13.20 5,600 0 0 0
HEP
13.7
13.7
13.68 13.68 13.68 1,200 0 0 0
HES
27.4
27.4
27.44 27.44 27.44 0 0 0 0
HEV
7.7
7.7
7.70 7.70 7.70 200 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
217.5
217.5
218.49 218.58 213.14 12,400 500 0 0.1
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 64,400 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.7
11.7
11.92 11.92 11.74 535,000 31,600 29,200 0.0
HHS
11.9
11.9
11.85 11.95 11.70 2,339,000 253,100 49,700 2.4
HHV
12.2
12.2
12.48 12.52 12.24 4,871,800 62,900 77,700 -0.2
HID
5.0
5.0
4.80 5.02 4.80 496,700 54,200 68,800 -0.1
HII
5.8
5.8
5.44 5.80 5.44 335,600 1,100 12,700 -0.1
HIO
8.1
8.1
8 8.20 8 11,300 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
26.3
26.3
26.35 26.35 26.35 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
9.1
9.1
9.42 9.42 9.13 11,700 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
342.1
342.1
342.12 342.12 342.12 600 0 0 0
HLC
13.2
13.2
12.92 13.47 12.74 56,500 1,000 1,000 0.0
HLD
21.1
21.1
20.43 21.39 19.85 61,300 0 6,100 -0.1
HLO
14.0
14.0
14.05 14.05 14.05 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HMC
10.8
10.8
10.83 10.83 10.78 2,700 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
11.6
11.6
11.90 11.90 11.60 1,500 0 0 0
HMS
34.8
34.8
34.80 34.80 34.80 11,600 0 0 0
HNA
21.7
21.7
21.60 21.70 21.55 12,900 0 0 0
HNB
11.8
11.8
11.76 11.76 11.76 0 0 0 0
HND
10.4
10.4
10.25 10.35 10.16 13,700 0 0 0
HNF
27.3
27.3
27.26 27.26 27.26 0 0 0 0
HNG
6.4
6.4
6.40 6.60 6.30 5,528,700 1,500 3,000 0.0
HNI
24.7
24.7
24.74 24.74 24.74 122,800 0 0 0
HNM
8.1
8.1
8 8.10 7.90 486,800 0 0 0
HNP
11.7
11.7
11.79 11.79 11.70 700 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.8
4.8
4.60 4.80 4.60 29,600 0 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 13.15 400 0 0 0
HPD
16.5
16.5
16.40 16.50 16.40 16,500 0 0 0
HPG
24.3
24.3
24.77 24.91 24.10 45,777,400 4,558,000 5,329,600 -21.1
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
30.9
30.9
30.90 30.90 30.90 100 0 0 0
HPO
15.2
15.2
15.20 15.20 15.20 0 0 0 0
HPP
67.9
67.9
66.99 67.92 66.99 300 200 0 0.0
HPT
22.7
22.7
24.36 24.36 22.69 400 0 0 0
HPW
21.1
21.1
23.72 23.72 21.09 3,400 0 0 0
HPX
4.7
4.7
4.65 4.76 4.65 1,350,700 320,400 0 1.5
HQC
2.9
2.9
2.89 2.93 2.88 4,622,600 112,900 105,700 0.0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
28
28
28 28 28 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.5
12.5
12.73 12.77 12.42 4,486,500 189,500 328,800 -2.3
HSL
6.9
6.9
6.90 6.99 6.76 297,800 5,800 12,900 0.0
HSM
6.9
6.9
8 8 6.90 600 0 0 0
HSP
13.4
13.4
13.18 13.37 13.18 1,000 0 0 0
HSV
4.5
4.5
4.60 4.60 4.40 179,100 0 0 0
HT1
15.9
15.9
16.16 16.21 15.77 535,400 25,200 1,700 0.4
HTC
30.0
30.0
30.04 30.04 30.04 0 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 2,100 0 0 0
HTG
35.8
35.8
35.72 35.80 35.60 16,200 0 0 0
HTI
22.3
22.3
22.35 22.40 22.03 42,000 0 2,200 -0.1
HTL
20.5
20.5
20.88 20.88 20.29 3,800 1,400 200 0.0
HTM
9.5
9.5
9.80 9.80 9.50 900 0 0 0
HTN
5.6
5.6
5.62 5.66 5.55 225,700 0 0 0
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 10.70 0 0 0 0
HU1
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HU3
3.5
3.5
3.50 3.50 3.50 500 0 0 0
HU4
10.3
10.3
10.48 10.48 10.31 49,700 0 0 0
HU6
4.5
4.5
4.60 4.60 4.50 1,200 0 0 0
HUB
13.5
13.5
13.28 13.45 13.28 2,400 0 0 0
HUG
29.7
29.7
29.68 29.68 29.68 0 0 0 0
HUT
15.9
15.9
16 16.30 15.80 1,659,800 157,700 13,000 2.3
HVA
19
19
18.70 19 18.50 54,600 0 0 0
HVH
11.9
11.9
11.91 11.91 11.77 138,200 0 0 0
HVN
27.8
27.8
28.30 28.30 27.70 2,303,300 40,100 327,200 -8.0
HVT
27.4
27.4
27.30 27.49 27.20 46,700 0 2,000 -0.1
HVX
2.7
2.7
2.74 2.76 2.67 19,300 0 0 0
HWS
13.5
13.5
13.61 13.70 13.51 2,300 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 2.80 10,500 0 0 0
ICG
16.8
16.8
16.81 16.81 15.85 3,100 700 800 0.0
ICI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
ICN
35.2
35.2
35.63 35.63 34.63 6,600 0 0 0
ICT
17.0
17.0
17.11 17.11 16.68 260,800 0 0 0
IDC
34.5
34.5
34.12 34.56 33.86 2,901,200 287,200 176,100 4.3
IDI
6.8
6.8
6.60 6.82 6.60 368,100 24,700 5,500 0.1
IDJ
4.8
4.8
4.90 4.90 4.80 459,100 0 0 0
IDP
202.0
202.0
210.64 211.60 201.98 1,800 0 100 0.0
IDV
23.3
23.3
22.96 23.30 22.96 11,500 0 0 0
IFS
19.0
19.0
19.06 19.06 18.96 500 0 0 0
IJC
10.4
10.4
10.57 10.57 10.33 2,580,400 1,800 379,100 -4.2
ILA
6.1
6.1
6.10 6.10 6.10 300 0 0 0
ILB
21.4
21.4
21.54 21.77 21.40 27,500 0 0 0
ILC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
ILS
23.7
23.7
20.80 24.80 20.80 17,600 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
52.3
52.3
51.34 52.82 51.34 88,100 22,700 3,000 1.1
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 0 0 0 0
INN
39.2
39.2
38.93 39.41 38.93 12,200 0 0 0
IPA
16.4
16.4
16.70 16.70 16.26 114,500 0 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
22.7
22.7
22.67 22.67 22.67 100 0 0 0
IST
33.0
33.0
33.05 33.05 33.05 100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.4
12.4
12.32 12.41 12.23 162,800 0 0 0
ITD
12.9
12.9
12.56 12.92 12.56 54,700 0 0 0
ITQ
2.9
2.9
2.80 2.90 2.70 285,900 0 0 0
ITS
4.3
4.3
4.30 4.30 4.30 100 0 0 0
IVS
8.6
8.6
8.45 8.85 8.45 383,700 0 328,400 -2.8
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
5.8
5.8
5.74 5.86 5.60 107,200 0 6,500 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
35.9
35.9
36.40 37.35 35.65 6,826,700 85,400 411,700 -11.9
KCB
13.3
13.3
13.52 13.99 12.50 137,000 0 0 0
KDC
50
50
50.20 50.40 49.65 347,100 10,000 82,500 -3.6
KDH
27.3
27.3
27.27 27.59 27.18 5,735,900 472,100 223,300 7.5
KDM
24.2
24.2
23.90 24.20 23.40 98,700 0 0 0
KGM
5.3
5.3
5.29 5.29 5.29 500 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
7.0
7.0
6.95 7.10 6.92 23,027,300 1,592,200 1,000,300 4.1
KHP
11.3
11.3
11.49 11.54 11.30 2,900 0 0 0
KHS
14.9
14.9
14.52 14.99 14.36 37,200 0 0 0
KHW
22.0
22.0
21.99 21.99 21.99 0 0 0 0
KHX
16.2
16.2
16.20 16.20 16.20 0 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
KLB
9.2
9.2
9.27 9.31 9.11 127,000 2,700 5,400 0.0
KMR
3.0
3.0
2.96 2.97 2.96 3,500 0 0 0
KMT
9
9
9 9 9 0 0 0 0
KOS
38.8
38.8
39.10 39.15 38.80 438,200 2,600 9,800 -0.3
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.3
17.3
17.40 17.60 17.10 1,277,300 9,200 65,500 -1.0
KSD
4.4
4.4
4.20 4.40 4.20 4,000 0 0 0
KSF
66
66
66.50 66.50 66 29,200 1,200 0 0.1
KSQ
2
2
2 2 2 33,800 0 0 0
KST
12.9
12.9
12.92 12.92 12.92 0 0 0 0
KSV
136.8
136.8
151 151 135.90 96,900 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 900 0 0 0
KTL
21.7
21.7
22.76 22.76 21.70 13,800 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
1.50 1.50 1.40 145,200 0 0 0
L10
24.6
24.6
24.56 24.56 24.56 100 0 0 0
L12
3.7
3.7
3.68 3.68 3.68 0 0 0 0
L14
27.1
27.1
27.60 27.60 27.10 87,500 0 0 0
L18
22.1
22.1
22.24 22.40 22.08 12,800 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
38.8
38.8
39.23 39.23 38.55 18,200 0 0 0
L43
3.3
3.3
3.60 3.60 2.90 400 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
17.1
17.1
16.86 17.09 16.86 1,500 0 0 0
LAI
12.3
12.3
12.08 12.42 12.08 35,400 0 0 0
LAS
15.2
15.2
15.15 15.24 15.06 323,900 4,900 0 0.1
LAW
33
33
33 33 33 0 0 0 0
LBE
21.0
21.0
20.96 20.96 20.96 0 0 0 0
LBM
34.3
34.3
34.89 34.89 34.26 12,300 300 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.7
9.7
9.71 9.94 9.61 2,968,600 73,000 21,500 0.5
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4
4
4.05 4.10 3.99 972,300 0 156,700 -0.6
LDP
10.7
10.7
10.50 10.70 10.20 105,600 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
3.3
3.3
3.30 3.30 3.30 100 0 0 0
LG9
7.2
7.2
7.20 7.20 7.20 0 0 0 0
LGC
61
61
61 61 61 0 0 0 0
LGL
6.0
6.0
6.07 6.09 5.91 236,600 0 0 0
LHC
56
56
56 56.40 54.80 26,800 300 300 0.0
LHG
27.4
27.4
27.61 27.61 27.10 114,900 2,300 300 0.1
LIC
25.8
25.8
25.60 25.90 25.60 4,100 0 0 0
LIG
4
4
4.10 4.10 4 292,100 0 0 0
LIX
34.4
34.4
33.71 34.99 33.71 91,200 500 1,400 0.0
LKW
31.2
31.2
31.16 31.16 31.16 200 0 0 0
LLM
16.6
16.6
17.60 17.60 16.60 8,600 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 0 0 0 0
LMC
5.3
5.3
5.30 5.30 5.30 2,200 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
39.6
39.6
40.44 40.44 39.03 2,377,800 79,900 1,339,700 -52.4
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
4.5
4.5
4.95 4.95 4.52 3,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
30.1
30.1
30.10 30.40 29.30 62,200 0 0 0
LSS
8.6
8.6
8.59 8.61 8.55 113,400 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
21.0
21.0
21.48 21.48 20.45 16,500 0 0 0
MA1
32.9
32.9
32.93 32.93 32.93 100 0 0 0
MAC
11.6
11.6
11.09 11.64 10.91 6,600 0 0 0
MAS
37
37
37 37 37 500 0 500 0.0
MBB
22.1
22.1
22.63 22.67 21.99 45,769,000 4,510,400 2,685,300 50.8
MBG
3.1
3.1
3.10 3.10 3 159,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
21.3
21.3
21.79 22.24 21.03 10,578,400 3,000 2,002,200 -57.1
MBT
9
9
9 9 9 0 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 4,600 0 0 0
MCG
2.3
2.3
2.30 2.40 2.30 14,500 0 0 0
MCH
167.4
167.4
168.99 170.27 161.60 321,200 12,700 212,700 -33.9
MCM
26.0
26.0
26.16 26.35 25.82 37,600 0 0 0
MCO
6.3
6.3
6.30 6.30 6.30 6,400 0 0 0
MCP
29.5
29.5
29.40 29.50 29.20 18,800 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.4
9.4
9.42 9.42 9.14 11,200 0 0 0
MDF
5.4
5.4
5.30 5.50 5.30 15,900 0 0 0
MDG
30.5
30.5
30.47 30.47 30.47 0 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 24.70 800 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
41
41
43.60 44.70 40.10 106,100 0 0 0
MGC
12.3
12.3
12.65 13.13 11.67 30,300 0 0 0
MGG
26
26
26 26 26 0 0 0 0
MGR
4.5
4.5
4.50 4.50 4.50 100 0 0 0
MH3
30
30
31 31 30 400 0 0 0
MHC
11.0
11.0
10.29 11.10 10.24 78,300 1,700 400 0.0
MIC
12.5
12.5
12.90 12.90 12.30 4,100 0 0 0
MIE
5.6
5.6
5.60 5.60 5.60 100 0 0 0
MIG
17.0
17.0
17.42 17.42 17.05 366,900 14,200 82,300 -1.2
MKP
26.9
26.9
26.88 26.88 26.88 0 0 0 0
MKV
16
16
15.40 16 15.40 400 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
21.2
21.2
20.80 21.50 20.80 4,100 0 0 0
MML
36.6
36.6
35.70 37.50 35.70 194,400 0 0 0
MNB
23.5
23.5
23.46 23.46 23.46 300 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16.6
16.6
16.50 16.80 16.10 28,100 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
17.70 17.70 17.70 0 0 0 0
MRF
15
15
15 15 15 41,900 0 0 0
MSB
10.7
10.7
10.83 10.83 10.67 12,761,800 25,400 104,500 -1.0
MSH
33.8
33.8
34.32 35.20 33.79 816,700 94,100 26,000 2.4
MSN
79.3
79.3
79.50 82.20 79.30 10,133,600 873,900 2,020,000 -91.9
MSR
26.2
26.2
25.56 27.22 24.78 1,573,400 0 0 0
MST
6.5
6.5
6.50 6.60 6.40 1,359,900 32,900 7,100 0.2
MTA
14.1
14.1
14.35 14.55 13.86 39,100 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 6.34 100 0 0 0
MTH
22.9
22.9
22.96 22.96 22.86 400 0 0 0
MTL
5.8
5.8
5.80 5.80 5.80 5,200 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
16.7
16.7
16.70 17.70 16.50 39,100 400 0 0.0
MVC
15.6
15.6
15.23 15.71 15.23 53,100 0 0 0
MVN
55.5
55.5
56.10 57.50 53.70 22,500 0 0 0
MWG
84.6
84.6
85.02 86.19 83.76 6,657,100 1,704,800 1,645,600 4.9
MZG
9.2
9.2
9.27 9.36 9.18 162,600 300 3,000 0.0
NAB
14.9
14.9
15.20 15.30 14.90 1,811,000 58,800 354,200 -4.4
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
38.3
38.3
38.45 38.60 37.95 521,900 104,500 45,500 2.2
NAG
7.6
7.6
7.56 7.66 7.56 92,900 0 0 0
NAP
11.9
11.9
11.89 11.89 11.89 100 0 0 0
NAS
35
35
35 35 35 1,300 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
15.8
15.8
15.83 15.83 15.83 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.7
18.7
18.90 18.90 18.40 39,500 300 0 0.0
NBC
8.2
8.2
8.14 8.23 8.05 11,200 0 0 0
NBE
10.3
10.3
10.30 10.39 10.30 1,000 0 0 0
NBP
10.8
10.8
10.70 10.80 10.50 201,500 6,500 0 0.1
NBT
17.2
17.2
17.24 17.24 17.24 300 0 0 0
NBW
29.6
29.6
29.61 29.61 29.61 0 0 0 0
NCG
11.4
11.4
11.60 11.70 11.20 63,400 0 0 0
NCS
36.9
36.9
37.59 37.59 36.86 300 0 0 0
NCT
83.2
83.2
83.16 83.43 83.16 20,000 2,900 5,400 -0.2
ND2
32.3
32.3
31.79 35.77 31.79 3,200 0 0 0
NDC
157.0
157.0
157.00 157.00 157.00 800 0 0 0
NDN
10.6
10.6
10.52 10.62 10.34 238,400 7,400 0 0.1
NDP
19.6
19.6
19.61 19.61 19.61 0 0 0 0
NDT
5.8
5.8
5.30 5.80 5.30 400 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 0 0 0 0
NED
6.9
6.9
6.80 6.90 6.80 9,400 0 0 0
NET
60.9
60.9
61.12 61.12 60.67 2,800 0 400 0.0
NFC
60.2
60.2
55.59 60.22 55.59 200 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
14.1
14.1
14.09 14.14 13.91 182,600 0 0 0
NHC
19.1
19.1
19.05 19.05 19.05 0 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
11.8
11.8
11.95 11.95 11.75 95,200 0 800 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 3,900 0 0 0
NKG
14.1
14.1
14.36 14.36 13.95 5,132,100 17,300 305,100 -4.5
NLG
30.4
30.4
30.61 30.61 29.92 3,061,400 528,500 173,700 11.0
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
60.4
60.4
59.43 60.41 58.07 70,100 0 0 0
NNT
52.5
52.5
52.62 52.71 52.52 400 0 0 0
NO1
6.1
6.1
6.19 6.19 6.10 29,700 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
10.4
10.4
10.37 10.37 10.27 4,000 0 0 0
NRC
5.9
5.9
5.80 5.90 5.70 331,800 0 0 0
NSC
73.4
73.4
74.09 74.09 72.86 4,700 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.8
4.8
5 5.10 4.70 157,900 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
10.4
10.4
10.93 10.93 10.39 900 0 0 0
NT2
25.9
25.9
24.45 26.05 24.45 3,814,700 0 0 0
NTC
156.7
156.7
156.40 157.40 156.40 12,500 0 0 0
NTF
14.0
14.0
16.45 16.45 14.00 11,000 0 0 0
NTH
54.0
54.0
53.98 53.98 53.98 100 0 0 0
NTL
18.5
18.5
18.50 19.15 18.20 2,451,200 0 0 0
NTP
54.6
54.6
54.29 55.02 53.56 495,500 58,100 14,200 2.9
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
9.8
9.8
9.77 9.77 9.77 100 0 0 0
NVB
13.9
13.9
14.20 14.30 13.80 521,200 13,400 17,700 -0.1
NVL
11.8
11.8
12.10 12.10 11.77 8,220,000 0 0 0
NVP
69.3
69.3
69.27 69.27 69.27 0 0 0 0
NVT
7.5
7.5
7.50 7.50 7.46 2,200 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.3
4.3
4.30 4.30 4.30 100 0 0 0
OCB
10.7
10.7
10.70 10.74 10.52 3,882,400 0 0 0
OCH
6
6
5.90 6 5.90 29,700 0 0 0
ODE
46.5
46.5
46.30 46.60 46.30 19,800 0 0 0
OGC
3.8
3.8
3.70 3.80 3.69 579,900 0 0 0
OIL
12.3
12.3
11.69 12.37 11.39 8,181,100 0 0 0
ONE
9.3
9.3
9 9.30 8.50 198,100 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.6
18.6
18.82 18.82 18.57 1,700 0 0 0
ORS
13.7
13.7
14.15 14.15 13.65 1,612,300 0 0 0
PAC
20.7
20.7
20.77 21.05 20.59 405,200 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
23
23
23.13 23.38 22.92 1,362,500 0 0 0
PAP
26.1
26.1
26.10 26.10 26.10 0 0 0 0
PAS
2.8
2.8
2.80 2.80 2.70 37,600 0 0 0
PAT
77.3
77.3
77.16 77.64 76.59 45,200 0 0 0
PBC
6.2
6.2
6.20 6.20 6.10 34,400 0 0 0
PBP
11.7
11.7
11.71 11.71 11.71 0 0 0 0
PBT
16.0
16.0
16.03 16.03 16.03 100 0 0 0
PC1
24.2
24.2
24.30 24.85 23.80 6,392,300 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 18.21 0 0 0 0
PCF
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCH
18.7
18.7
18.41 18.79 18.41 114,800 0 0 0
PCM
14.3
14.3
14.30 14.30 14.30 0 0 0 0
PCT
8.9
8.9
8.10 8.90 8.10 11,600 0 0 0
PDB
22.6
22.6
23.36 23.36 22.65 8,500 0 0 0
PDC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PDN
110.5
110.5
111.12 111.22 110.36 3,800 0 0 0
PDR
18
18
18.20 18.25 17.85 12,841,200 0 0 0
PDV
10.0
10.0
9.95 10.10 9.80 59,900 0 0 0
PEG
4.1
4.1
4.10 4.10 4.10 100 0 0 0
PEN
7.1
7.1
7.10 7.10 7.10 100 0 0 0
PEQ
34.9
34.9
34.86 34.86 34.86 0 0 0 0
PET
32.8
32.8
30.95 32.81 30.86 2,751,200 0 0 0
PFL
2.7
2.7
2.60 2.70 2.50 124,000 0 0 0
PGB
11.6
11.6
11.81 12.09 11.63 13,000 0 0 0
PGC
12.5
12.5
12.42 12.51 12.28 28,700 0 0 0
PGD
23.1
23.1
23.52 23.52 23.04 3,200 0 0 0
PGI
18.7
18.7
18.75 18.75 17.91 3,300 0 0 0
PGN
6.4
6.4
6.30 6.60 6.30 41,500 0 0 0
PGS
51.3
51.3
46.73 51.35 46.73 400 0 0 0
PGT
8.1
8.1
7.10 8.10 7.10 1,300 0 0 0
PGV
18.9
18.9
18.69 19.22 18.29 69,400 0 0 0
PHC
4.4
4.4
4.37 4.37 4.33 24,300 0 0 0
PHH
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PHN
60.6
60.6
61.95 61.95 60.52 400 0 200 0.0
PHP
32.9
32.9
33.52 33.52 32.25 192,900 0 0 0
PHR
34.5
34.5
34.24 35.27 33.10 1,302,900 0 0 0
PHS
9.3
9.3
10.02 10.02 9.34 1,500 0 0 0
PIA
25.1
25.1
25.14 25.14 25.14 0 0 0 0
PIC
16.4
16.4
15.52 16.44 15.52 300 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 6.78 6.32 2,400 0 0 0
PIV
6.3
6.3
6.20 6.30 6.10 163,900 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
9.0
9.0
8.83 9.04 8.83 2,600 0 0 0
PLA
4.4
4.4
4.40 5 4.40 19,300 0 0 0
PLC
27
27
26.20 28 25.80 498,400 0 8,400 -0.2
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.2
3.2
3.20 3.20 3.20 500 0 0 0
PLP
5.7
5.7
5.75 5.75 5.59 106,300 0 0 0
PLX
43.8
43.8
40.93 43.78 40.84 9,964,700 0 0 0
PMB
9.0
9.0
9.08 9.08 8.99 1,500 0 0 0
PMC
154.9
154.9
149.01 154.86 149.01 1,300 0 500 -0.1
PMG
11.0
11.0
10.65 10.95 10.65 38,300 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
34.0
34.0
34.01 34.01 34.01 2,200 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
34.9
34.9
34.90 34.90 34.90 1,500 0 0 0
PNC
23.6
23.6
23.50 23.65 23.50 600 0 0 0
PND
6.8
6.8
6.80 6.80 6.80 400 0 0 0
PNG
30.2
30.2
30.24 30.24 30.24 100 0 0 0
PNJ
68.6
68.6
67 69 66.93 928,900 0 0 0
PNP
19.4
19.4
19.45 19.45 19.45 1,100 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
18.5
18.5
18 18.60 17.90 69,500 0 0 0
POT
22.0
22.0
22.05 22.05 22.05 0 0 0 0
POV
7.6
7.6
7.59 7.59 7.59 600 0 0 0
POW
14.6
14.6
14.15 14.95 13.90 26,788,100 0 0 0
PPC
10.2
10.2
9.96 10.20 9.96 382,000 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.3
25.3
25.35 25.35 25.07 13,700 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 17.61 0 0 0 0
PPS
9.4
9.4
9.39 9.39 9.39 0 0 0 0
PPT
15.6
15.6
15.40 15.60 15.40 197,600 0 0 0
PPY
6.2
6.2
6.20 6.20 6.20 1,500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.5
12.5
12.50 12.50 12.50 100 0 0 0
PRE
21.3
21.3
21.36 21.55 21.26 8,200 0 0 0
PRO
10.1
10.1
13.50 13.50 10.10 600 0 0 0
PRT
11
11
11 11 11 1,000 0 0 0
PSB
4.8
4.8
5.60 5.60 4.80 25,600 0 0 0
PSC
9.8
9.8
9.79 9.79 9.79 0 0 0 0
PSD
13.1
13.1
12.46 13.08 12.46 383,100 0 0 0
PSE
9.9
9.9
9.89 9.89 9.89 100 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.4
8.4
8.50 8.60 8.30 424,200 36,700 19,400 0.1
PSL
11
11
11 11 11 1,700 0 0 0
PSN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PSP
18.5
18.5
18.90 18.90 18.50 900 0 0 0
PSW
7.2
7.2
7.22 7.22 7.04 25,400 500 0 0.0
PTB
39.7
39.7
39.60 40.06 38.91 263,200 0 0 0
PTC
6.6
6.6
6.60 6.60 6.50 8,200 0 0 0
PTD
7.7
7.7
6.50 7.70 6.40 2,000 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
29
29
30 30 29 300 0 0 0
PTL
2.8
2.8
2.78 2.84 2.75 61,000 0 0 0
PTM
6.0
6.0
6.01 6.01 6.01 100 0 0 0
PTO
19
19
19 19 19 900 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 4,000 0 0 0
PTT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTV
3.6
3.6
3.60 3.70 3.30 12,100 0 0 0
PTX
23
23
23 23 23 2,000 0 0 0
PV2
2.6
2.6
2.60 2.70 2.60 68,100 0 0 0
PVB
38.3
38.3
35.30 38.80 35.30 933,200 0 0 0
PVC
13.4
13.4
12.30 13.40 12.10 5,531,100 0 0 0
PVD
18.2
18.2
17.08 18.18 17.05 13,447,300 0 0 0
PVE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PVG
7.4
7.4
7.40 7.60 7 364,500 200 0 0.0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
81.9
81.9
83.23 83.23 81.38 62,000 10,600 21,900 -1.1
PVL
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PVM
18.5
18.5
18.20 18.50 18.20 600 0 0 0
PVO
6.0
6.0
6.11 6.11 5.82 13,800 0 0 0
PVP
14.6
14.6
14.19 14.66 13.85 790,700 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
33
33
30 33 30 14,655,800 731,500 647,700 3.5
PVT
19.1
19.1
18.05 19.14 17.91 6,912,700 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
6.6
6.6
6.10 7 6.10 24,800 0 0 0
PWS
11.4
11.4
11.38 11.38 11.38 0 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
15.8
15.8
15.10 15.80 15.10 297,000 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 0 0 0 0
QCG
14.1
14.1
14 14.10 13.75 719,500 0 0 0
QHD
47.3
47.3
47.30 47.30 47.30 0 0 0 0
QHW
32.8
32.8
32.80 32.80 32.80 700 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
QNP
29.6
29.6
28.10 29.63 27.72 15,100 0 0 0
QNS
43.0
43.0
43.14 43.79 42.86 113,000 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
15.3
15.3
13.87 15.72 13.22 900 0 0 0
QPH
34.7
34.7
34.40 34.70 34.30 3,400 0 0 0
QSP
23.0
23.0
23.02 23.02 23.02 0 0 0 0
QST
25.8
25.8
21.73 25.81 21.73 600 0 0 0
QTC
25.6
25.6
24.72 25.61 24.72 3,500 0 0 0
QTP
12.0
12.0
12.23 12.23 11.95 198,200 0 0 0
RAL
87.5
87.5
87.59 87.59 87.21 800 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
RCC
20
20
20 20 20 0 0 0 0
RCL
12.5
12.5
12.25 12.55 12.25 3,300 0 0 0
REE
53.1
53.1
53.74 54.26 53.06 1,177,200 0 0 0
RGG
40
40
36 40 35.90 1,100 0 0 0
RIC
12.4
12.4
12.30 12.40 12.10 4,800 0 0 0
RTB
27.1
27.1
27.10 27.94 27.10 2,100 0 0 0
RYG
9.6
9.6
9.39 9.67 9.25 492,900 0 0 0
S12
1.8
1.8
1.80 1.80 1.80 0 0 0 0
S4A
31.3
31.3
31.34 31.34 31.34 0 0 0 0
S55
54.4
54.4
54.43 54.43 54.43 0 0 0 0
S72
7.2
7.2
7 7.20 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 55,300 0 0 0
SAB
47.0
47.0
44.02 46.97 44.02 3,322,400 0 0 0
SAC
12.4
12.4
12.39 12.39 11.56 6,700 0 0 0
SAF
51.9
51.9
51.57 51.95 51.57 8,200 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.8
6.8
7.08 7.08 6.81 215,100 0 0 0
SAS
29.6
29.6
28.66 29.73 28.21 15,700 0 0 0
SAV
12.5
12.5
12.19 12.52 12.19 600 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 26.98 26.70 4,500 0 0 0
SBB
16.2
16.2
16.23 16.23 16.23 1,400 0 0 0
SBD
7.1
7.1
7.12 7.12 7.12 2,800 0 0 0
SBG
12.1
12.1
12 12.13 11.58 180,000 0 0 0
SBH
40.6
40.6
40.30 40.80 39.60 1,600 0 0 0
SBL
6.1
6.1
6.30 6.30 6.10 8,200 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 0 0 0 0
SBS
6.2
6.2
6.30 6.40 6.10 1,611,900 0 0 0
SBT
22.6
22.6
22.97 23.02 22.64 675,100 0 0 0
SBV
7.9
7.9
7.75 8.01 7.40 500 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
63.9
63.9
63.60 64 63.60 23,200 0 0 0
SCI
9.4
9.4
9.30 9.40 9.20 14,200 0 600 0.0
SCJ
3.4
3.4
3.40 3.40 3.40 2,000 0 0 0
SCL
16.3
16.3
16.32 16.92 16.32 77,300 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.5
7.5
7.60 7.60 7.45 3,654,400 0 0 0
SCS
50.3
50.3
51.12 51.12 50.08 316,000 0 0 0
SD2
4
4
4 4 4 0 0 0 0
SD3
7.7
7.7
7.60 7.70 7.60 200 0 0 0
SD4
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SD5
7.5
7.5
7.52 7.52 7.43 25,600 0 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
10.9
10.9
10.75 10.85 10.75 30,100 0 0 0
SDA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SDC
5.0
5.0
5.01 5.01 5.01 0 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
24.0
24.0
23.97 23.97 23.97 700 100 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
29.34 29.34 29.34 1,000 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SEA
42.0
42.0
39.81 42.69 39.71 15,500 0 0 0
SEB
46.7
46.7
40.10 46.74 40.10 200 0 0 0
SED
18.1
18.1
18.18 18.18 18.09 3,700 0 0 0
SEP
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SFC
17.2
17.2
17.10 17.15 17.10 400 0 0 0
SFG
9.9
9.9
9.68 9.87 9.68 800 0 0 0
SFI
24.4
24.4
24.41 24.41 24.41 100 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.5
12.5
12.40 12.50 12.40 20,200 0 0 0
SGC
79.0
79.0
79.17 79.17 76.29 300 0 0 0
SGD
19.8
19.8
19.80 19.80 19.80 200 0 0 0
SGH
26.0
26.0
26.02 26.02 26.02 0 0 0 0
SGI
10.3
10.3
10.86 10.86 10.25 800 0 0 0
SGN
57.1
57.1
56.90 57.80 56.70 14,500 0 0 0
SGP
27.7
27.7
28.20 28.80 27.30 165,700 0 0 0
SGR
14.3
14.3
14.67 14.67 14.17 115,100 0 0 0
SGS
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SGT
15.7
15.7
15.85 15.90 15.45 4,500 0 0 0
SHA
4.0
4.0
4.02 4.02 4.02 100 0 0 0
SHB
16.5
16.5
16.95 16.95 16.41 88,823,200 0 0 0
SHC
10.5
10.5
10.48 10.48 10.48 0 0 0 0
SHE
7.1
7.1
7.10 7.30 6.90 900 0 0 0
SHI
13.9
13.9
13.80 13.85 13.55 300,700 0 0 0
SHN
4.8
4.8
4.70 4.80 4.60 14,700 0 0 0
SHP
31.6
31.6
31.62 31.62 31.62 1,200 0 0 0
SHS
20.0
20.0
19.97 21.13 19.97 28,713,800 215,200 314,900 -2.2
SID
15
15
15 15 15 600 0 0 0
SIG
5.1
5.1
5.10 5.10 5.10 400 0 0 0
SIP
55.5
55.5
56 56.30 54.90 487,900 0 0 0
SIV
37.5
37.5
37.46 37.46 37.46 0 0 0 0
SJ1
12.1
12.1
12.40 12.40 12.11 200 0 0 0
SJD
14.1
14.1
14.10 14.10 14.05 156,600 0 0 0
SJE
18.2
18.2
18.30 18.80 18.20 184,700 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SJM
7
7
7.70 8 6.90 241,400 0 0 0
SJS
57.3
57.3
57.40 58.60 57 28,900 0 0 0
SKG
10.2
10.2
9.54 10.21 9.50 699,000 0 0 0
SKH
22.7
22.7
22.67 22.67 22.67 100 0 0 0
SKN
7.5
7.5
7.48 7.48 7.48 0 0 0 0
SKV
25.0
25.0
24.33 24.98 24.33 11,500 0 0 0
SLD
11
11
11 11 11 0 0 0 0
SLS
160.1
160.1
160 160.10 159 2,500 0 0 0
SMA
8
8
8 8 8 0 0 0 0
SMB
38.0
38.0
38.54 38.63 37.85 145,600 0 0 0
SMC
13.9
13.9
13.55 14.40 13.55 631,900 0 0 0
SMN
9.8
9.8
9.85 9.85 9.85 900 0 0 0
SMT
11
11
11.10 11.10 10.70 1,500 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
30.8
30.8
30.77 30.77 30.20 7,400 0 0 0
SP2
21.1
21.1
21.10 21.10 21.10 2,000 0 0 0
SPB
17.4
17.4
17.40 17.40 17.40 100 0 0 0
SPC
7.1
7.1
7.10 7.10 7.10 0 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 0 0 0 0
SPV
20.9
20.9
20.88 20.88 20.88 100 0 0 0
SRA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SRB
1.9
1.9
1.80 1.90 1.80 1,700 0 0 0
SRC
38.8
38.8
36.28 38.80 36.28 400 0 0 0
SRF
7.6
7.6
7.50 7.65 7.00 21,900 0 0 0
SSB
14.7
14.7
14.77 14.77 14.52 2,656,400 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 8.10 800 0 0 0
SSH
79.1
79.1
79.07 79.07 79.07 0 0 0 0
SSI
26.2
26.2
26.82 27.10 26.10 50,152,400 0 0 0
SSM
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ST8
4.5
4.5
4.41 4.59 4.40 108,600 0 0 0
STB
54.1
54.1
53.80 55.20 53.70 18,230,000 0 0 0
STC
14.4
14.4
14.72 15.09 14.35 1,900 0 0 0
STD
5.1
5.1
5.10 5.10 5.10 100 0 0 0
STG
44.5
44.5
44.45 44.45 44.45 0 0 0 0
STH
20.8
20.8
20.90 21.10 20.80 98,100 0 0 0
STK
13.9
13.9
14 14.18 13.82 25,300 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
21.6
21.6
21.19 21.58 21.10 7,400 0 0 0
SVD
4.4
4.4
4.23 4.40 4.03 16,500 0 0 0
SVG
6
6
6 6 6 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.7
2.7
2.70 2.80 2.70 55,900 0 0 0
SVT
9.8
9.8
9.85 9.85 9.76 8,300 0 0 0
SWC
33.9
33.9
32.60 33.90 32.60 8,800 0 0 0
SZB
33.6
33.6
33.64 33.64 33.64 300 0 0 0
SZC
30.0
30.0
29.31 30.02 29.22 1,188,000 0 0 0
SZE
9.5
9.5
9.42 9.51 9.13 47,600 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 26.83 4,600 0 0 0
TA6
4.1
4.1
4.14 4.14 4.14 0 0 0 0
TA9
10.9
10.9
10.96 10.96 10.52 8,600 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
43.7
43.7
43.86 44.85 43.05 247,600 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 0 0 0 0
TBC
33.4
33.4
33.38 33.38 33.38 0 0 0 0
TBD
110.5
110.5
110.50 110.50 110.50 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
36.6
36.6
37.32 37.41 36.39 20,065,400 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.0
15.0
15.09 15.32 14.95 6,674,400 0 0 0
TCI
9.7
9.7
9.70 9.84 9.60 184,900 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
32.0
32.0
31.71 32.08 31.71 15,300 0 0 0
TCM
25.3
25.3
25.29 25.34 24.97 2,362,100 0 0 0
TCO
8.4
8.4
8.40 8.70 8.23 13,400 0 0 0
TCR
2.9
2.9
2.61 2.95 2.61 6,500 0 0 0
TCT
19.9
19.9
19.50 19.90 19.50 1,200 0 0 0
TCW
29.6
29.6
29.61 29.71 29.52 2,800 0 0 0
TCX
53.4
53.4
54 54 52.20 2,496,500 0 0 0
TD6
7
7
7 7.10 6.90 5,300 0 0 0
TDB
39.0
39.0
39.05 39.05 39.05 2,000 0 0 0
TDC
10.7
10.7
10.75 10.80 10.66 92,300 0 0 0
TDF
8.1
8.1
7.80 8.10 7.80 200 0 0 0
TDG
3
3
2.96 3.01 2.96 2,600 0 0 0
TDH
4.2
4.2
4.20 4.23 4.17 69,800 0 0 0
TDM
56.8
56.8
54.63 56.81 54.63 1,100 0 0 0
TDP
25.5
25.5
26 27.55 25.41 81,400 0 0 0
TDS
8.4
8.4
8.30 8.50 8.30 12,800 0 0 0
TDT
6.0
6.0
5.90 5.99 5.90 24,000 0 0 0
TDW
46.9
46.9
46.06 46.90 46.06 200 0 0 0
TED
71.6
71.6
71.58 71.58 71.58 0 0 0 0
TEG
6.4
6.4
6.17 6.35 6.17 3,100 0 0 0
TET
36.5
36.5
36.47 36.47 36.47 0 0 0 0
TFC
46.9
46.9
50.76 50.76 45.64 6,100 0 400 0.0
TGP
5.6
5.6
6.60 6.60 5.60 600 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
30
30.30 30.30 30 4,400 0 100 0.0
THG
39.0
39.0
39.04 39.17 38.79 24,400 0 0 0
THM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
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
7.4
7.4
7.20 7.38 6.65 62,400 0 12,000 -0.1
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
16.8
16.8
16.84 16.84 16.84 100 0 0 0
TID
21.6
21.6
21.62 21.71 21.62 4,500 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
8.8
8.8
8.50 8.80 8.50 1,803,500 106,300 120,600 -0.1
TIN
55
55
51.20 55 51.20 500 0 0 0
TIP
16.9
16.9
16.67 17.04 16.63 84,800 0 0 0
TIS
4.7
4.7
5 5 4.70 8,400 0 0 0
TIX
40.5
40.5
40.29 40.49 40.29 300 0 0 0
TJC
9.0
9.0
8.98 8.98 8.98 100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TL4
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TLD
8.3
8.3
8.24 8.28 8.24 56,700 0 0 0
TLG
48.7
48.7
47.42 49.94 46.77 609,700 0 0 0
TLH
4.8
4.8
4.84 4.85 4.80 201,700 0 0 0
TLP
6.5
6.5
6.90 6.90 6.50 10,300 0 0 0
TMB
51.7
51.7
52.24 52.24 51.29 1,400 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 64.60 400 0 0 0
TMP
55.7
55.7
56.54 56.54 55.68 200 0 0 0
TMS
37.1
37.1
37.03 37.07 37.03 600 0 0 0
TMT
12.9
12.9
13 13 12.60 4,100 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
12.7
12.7
12.46 12.76 12.28 9,900 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
30.33 30.33 30.33 0 0 0 0
TNG
17.3
17.3
17.27 17.45 17.00 1,062,900 225,000 21,400 3.9
TNH
11.7
11.7
11.60 11.85 11.50 234,900 0 0 0
TNI
5.0
5.0
4.97 5.10 4.97 11,900 0 0 0
TNP
16.4
16.4
16.44 16.44 16.44 0 0 0 0
TNS
2.8
2.8
2.80 2.80 2.80 0 0 0 0
TNT
8.6
8.6
8.09 8.55 8.03 15,100 0 0 0
TNW
10.2
10.2
10.23 10.23 10.23 2,400 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
145.9
145.9
148.82 151.76 144.90 33,500 0 0 0
TOT
13.3
13.3
13.25 13.33 13.25 500 0 0 0
TOW
33.0
33.0
33.05 33.05 33.05 0 0 0 0
TPB
15.0
15.0
15.36 15.53 14.98 25,027,900 0 0 0
TPC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TPP
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TPS
48.5
48.5
48.50 48.50 48.50 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
15.3
15.3
15.34 15.34 15.34 0 0 0 0
TRA
35.3
35.3
35.74 35.74 34.81 9,800 0 0 0
TRC
19.3
19.3
19.13 19.32 18.96 132,300 0 0 0
TRS
30.8
30.8
30.45 30.78 30.03 500 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
14.2
14.2
14.30 14.30 13.80 42,500 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 9,100 0 0 0
TSA
14.6
14.6
14.77 14.82 14.43 135,900 0 0 0
TSB
24.8
24.8
25.70 25.70 23.90 8,400 200 0 0.0
TSC
3.0
3.0
2.91 2.96 2.90 242,600 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
5.5
5.5
5.70 5.70 5.42 13,100 0 0 0
TTA
11.2
11.2
10.85 11.25 10.70 657,600 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.1
8.1
8.10 8.10 8.10 500 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
3.04 3.09 2.99 1,289,900 0 0 0
TTG
12.2
12.2
10.70 12.30 10.70 1,000 0 0 0
TTH
2.4
2.4
2.30 2.40 2.30 43,500 0 0 0
TTL
9.1
9.1
8.60 9.10 8.60 44,600 0 0 0
TTN
16.2
16.2
16.51 16.61 16.14 180,400 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 0 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
17.2
17.2
17.24 17.24 17.24 2,000 0 0 0
TV1
20.7
20.7
20.77 20.77 20.68 39,800 0 0 0
TV2
33.8
33.8
34.25 34.25 33.50 367,000 0 0 0
TV3
15.9
15.9
15.85 15.85 15.85 0 0 0 0
TV4
14.9
14.9
15 15 14.90 2,900 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
8.5
8.5
8.40 8.52 8.40 55,300 0 0 0
TVC
9
9
9 9.10 8.80 61,500 0 0 0
TVD
9.4
9.4
9.39 9.39 9.30 11,500 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
8.1
8.1
8.12 8.41 7.93 769,200 0 0 0
TVS
14.2
14.2
14.16 14.63 14.16 266,400 0 0 0
TVT
15.2
15.2
15.53 15.53 15.20 1,100 0 0 0
TW3
12.9
12.9
12.92 12.92 12.92 0 0 0 0
TXM
4.5
4.5
4.40 4.50 4.40 1,100 0 0 0
TYA
15.7
15.7
15.71 15.71 15.52 45,600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.6
3.6
3.70 3.70 3.60 9,800 0 0 0
UDJ
6.8
6.8
6.88 6.88 6.79 200 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
56
57 57 56 2,400 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
16.0
16.0
16.13 16.13 16.04 200 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
10.6
10.6
10.56 10.56 10.56 500 0 500 0.0
V21
6.6
6.6
6.60 6.60 6.60 0 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.6
10.6
10.70 10.70 10.50 961,600 0 0 0
VAF
18.5
18.5
18.76 18.76 17.10 300 0 0 0
VAV
33.9
33.9
34.57 34.57 33.90 700 0 0 0
VBB
9.5
9.5
9.55 9.64 9.45 83,300 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 0 0 0 0
VC2
6
6
6.10 6.10 5.90 231,500 0 2,400 0.0
VC3
25.8
25.8
25.58 25.77 25.30 1,192,900 65,200 53,500 0.3
VC6
18.5
18.5
18.43 18.51 18.43 500 0 0 0
VC7
9.3
9.3
9.50 9.50 9.22 172,800 3,000 5,500 0.0
VC9
3.8
3.8
3.60 3.80 3.60 1,400 0 0 0
VCA
8.4
8.4
8.36 8.37 8.36 1,100 0 0 0
VCB
73.4
73.4
73.69 75.37 71.21 28,198,200 0 0 0
VCC
8.4
8.4
8.37 8.37 8.37 300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
288.6
288.6
300 300 288.60 700 0 0 0
VCG
20.3
20.3
20.39 20.57 20.17 6,721,300 0 0 0
VCI
26.2
26.2
26.70 26.92 25.81 14,454,000 0 0 0
VCK
47.5
47.5
47.25 48.50 47.10 2,754,900 0 0 0
VCM
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VCP
24.3
24.3
24.50 24.50 24 7,500 0 0 0
VCR
47.7
47.7
47.70 47.70 47.70 0 0 0 0
VCS
42.0
42.0
41.71 42.47 41.43 56,100 0 7,000 -0.3
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
11.5
11.5
11.50 11.50 11.50 1,000 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
35.3
35.3
34.26 35.27 34.26 4,100 0 0 0
VDS
17.3
17.3
17.80 17.80 17.25 1,180,100 0 0 0
VDT
6.7
6.7
6.72 6.72 6.72 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 3,000 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 15,600 0 0 0
VEA
35
35
36 36 34.90 426,700 0 0 0
VEC
41
41
44.90 44.90 37.10 4,200 0 0 0
VEF
126.7
126.7
126.50 126.70 124.70 26,600 0 0 0
VES
10.8
10.8
10.80 10.80 10.80 4,800 0 0 0
VET
17.7
17.7
17.70 17.70 17.70 100 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 1,000 0 0 0
VFG
48.4
48.4
48.35 48.45 47.97 14,300 0 0 0
VFR
9.6
9.6
9.59 9.59 9.59 0 0 0 0
VFS
15.7
15.7
16 16.10 15.40 3,211,900 215,500 400,300 -3.0
VGC
43.7
43.7
43.32 44.97 42.43 2,071,600 0 0 0
VGG
41.9
41.9
41.48 42.63 41.48 2,000 0 0 0
VGI
100.4
100.4
98.01 107.04 95.23 3,908,600 0 0 0
VGL
17.7
17.7
17.71 17.71 17.71 0 0 0 0
VGP
28.3
28.3
28.30 28.40 28 9,400 0 0 0
VGR
65.5
65.5
67.27 67.27 62.12 1,400 0 0 0
VGS
25.2
25.2
25.57 25.86 24.99 416,000 21,900 19,000 0.1
VGT
13.0
13.0
13.46 13.46 12.69 2,814,600 0 0 0
VGV
52.2
52.2
52.16 52.16 52.16 0 0 0 0
VHC
58.6
58.6
56.90 58.70 56.90 1,850,500 0 0 0
VHD
4
4
3.50 4 3.50 5,000 0 0 0
VHE
3.6
3.6
3.70 3.70 3.50 462,700 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 1.90 198,900 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
64.5
64.5
60.52 64.95 60.52 9,148,500 0 0 0
VIB
16.1
16.1
16.19 16.24 15.98 9,889,600 0 0 0
VIC
167.9
167.9
159 173.30 158 5,382,600 0 0 0
VID
4.9
4.9
4.99 4.99 4.90 3,700 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 15.32 14.36 13,500 0 0 0
VIG
5.9
5.9
6 6 5.90 181,400 0 0 0
VIM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
VIN
15.8
15.8
15.80 15.80 15.80 100 0 0 0
VIP
11.6
11.6
11.36 11.59 11.32 135,300 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
20.7
20.7
18.81 20.70 18.72 1,200 0 0 0
VIW
12.7
12.7
12.70 12.70 12 1,400 0 0 0
VIX
19.6
19.6
18.90 19.62 18.86 101,441,500 0 0 0
VJC
150
150
149.23 151.15 146.31 1,639,400 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 7.88 100 0 0 0
VLB
47.5
47.5
46.46 47.80 46.26 25,000 0 0 0
VLC
14
14
14.10 14.10 13.90 32,100 0 0 0
VLG
7.9
7.9
7.83 7.93 7.83 2,900 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
17.5
17.5
18.80 18.80 17.40 19,000 0 0 0
VLW
41.7
41.7
36.91 41.71 33.22 400 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 5.70 300 0 0 0
VMD
16.3
16.3
16.30 16.30 16.25 2,800 0 0 0
VMG
2.8
2.8
2.80 2.80 2.80 5,900 0 0 0
VMK
60
60
60 60 60 200 0 0 0
VMS
39.5
39.5
42.98 43.47 39.52 13,000 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
16.3
16.3
16.32 16.32 16.32 100 0 0 0
VNB
17.2
17.2
17.10 17.40 17.10 36,800 0 0 0
VNC
35.8
35.8
35.40 35.80 35.40 6,600 0 0 0
VND
20.2
20.2
20.56 20.85 20.07 23,794,900 0 0 0
VNE
6.1
6.1
6.35 6.35 6.05 96,500 0 0 0
VNF
12.8
12.8
12.82 12.91 12.82 68,700 100 68,000 -1.0
VNG
7.2
7.2
7.13 7.15 7.13 1,800 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
7.6
7.6
7.60 7.60 7.60 900 0 0 0
VNL
20.0
20.0
19.91 20.00 19.81 2,200 0 0 0
VNM
61.3
61.3
60.90 62.84 60.81 6,761,300 0 0 0
VNP
17.1
17.1
17.43 18.00 17.04 131,800 0 0 0
VNR
18.7
18.7
18.65 18.74 18.65 10,900 800 0 0.0
VNS
9.2
9.2
9.15 9.24 9.15 4,800 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 14,000 0 14,000 -0.4
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
361
361
361 361 361 100 0 0 0
VOS
12.3
12.3
12.54 12.54 12.16 986,000 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
29.2
29.2
29.97 30.12 29.02 42,211,100 0 0 0
VPC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VPD
23.8
23.8
23.86 23.86 23.77 20,800 0 0 0
VPG
5.1
5.1
4.76 5.09 4.70 596,200 0 0 0
VPH
3.8
3.8
3.92 3.93 3.83 65,500 0 0 0
VPI
49.1
49.1
50.09 50.27 49.09 2,198,200 0 0 0
VPL
94.9
94.9
93.10 98.50 93.10 1,040,900 0 0 0
VPR
8.5
8.5
8.93 8.93 8.49 32,800 0 0 0
VPS
8.8
8.8
8.87 8.87 8.80 27,200 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
30.6
30.6
29.50 31 29.50 1,840,900 0 0 0
VQC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
VRC
13.4
13.4
13.10 13.35 13.10 600 0 0 0
VRE
32.4
32.4
31.24 33.27 31.24 10,555,700 0 0 0
VRG
18.4
18.4
17.45 19.52 17.45 68,800 0 0 0
VSA
19.4
19.4
19.12 19.40 19.12 1,900 0 0 0
VSC
22.0
22.0
20.75 21.95 20.55 20,615,400 0 0 0
VSE
8.7
8.7
8.66 8.66 8.66 1,900 0 0 0
VSF
24.8
24.8
24.80 25 24.50 26,100 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
41.3
41.3
41.41 41.41 41.31 10,100 0 0 0
VSI
25
25
25 25 25 3,800 0 0 0
VSM
15
15
14.50 15.80 14.50 1,200 0 0 0
VSN
16.1
16.1
16.63 16.63 16.14 500 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2.4
2.4
2.30 2.40 2.30 1,600 0 0 0
VTB
16.0
16.0
15.67 16.22 15.49 22,400 0 0 0
VTC
9.8
9.8
9.20 9.81 9.20 29,000 0 0 0
VTD
6.2
6.2
6.20 6.20 6.10 27,200 0 0 0
VTE
7.1
7.1
6.88 7.08 6.68 5,900 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.2
8.2
8.20 8.20 8.20 1,000 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
46.5
46.5
49.64 55.91 43.29 158,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.8
10.8
10.60 10.78 10.55 273,900 0 0 0
VTP
72.1
72.1
76.47 76.47 69.07 3,106,000 0 0 0
VTQ
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VTR
13
13
12.90 13 12.80 45,800 0 0 0
VTV
14.6
14.6
14.60 14.60 14.40 27,200 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 1,900 0 0 0
VTZ
20
20
20.20 20.30 20 1,546,800 11,000 36,900 -0.5
VUA
16.9
16.9
17.10 17.10 14.50 4,400 0 0 0
VVN
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VVS
34.1
34.1
32.04 34.09 32.04 62,900 0 0 0
VW3
9.2
9.2
12 12 9.20 200 0 0 0
VWS
23.6
23.6
23.59 23.59 23.59 500 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
20.9
20.9
20.90 20.90 20.90 500 0 0 0
WCS
268
268
264.50 268 263 400 0 100 0.0
WSB
53.1
53.1
53.34 53.34 53.15 900 0 0 0
WSS
6.7
6.7
6.70 6.70 6.70 1,600 0 1,200 0.0
WTC
9.6
9.6
9.58 9.58 9.58 200 0 0 0
X20
11.3
11.3
11.26 11.26 11.26 2,200 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
15.8
15.8
15.60 15.80 15.60 4,600 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
9.50 9.50 9.50 3,000 0 0 0
XMD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
XMP
14.5
14.5
14.64 14.64 14.55 2,000 0 0 0
XPH
15.7
15.7
15.70 15.70 15.70 100 0 0 0
YBC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
YBM
10.2
10.2
10.80 10.90 10.15 24,700 0 0 0
YEG
11.4
11.4
11.40 11.64 11.31 1,786,000 0 0 0
YTC
30.3
30.3
30.29 30.29 30.29 300 0 0 0
252.9
252.9
252.98 254.29 251.87 104,981,103 2,979,380 4,866,701 -47.0
123.9
123.9
122.71 124.12 122.71 83,206,737 253,905 1,966,001 -59.8
2,089.2
2,089.2
2,075.98 2,100.62 2,075.98 572,940,300 60,943,697 73,861,860 -120.3
1,902.9
1,902.9
1,873.93 1,910.69 1,871.79 1,350,652,300 111,233,133 129,470,231 -481.7

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