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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 14/01/2026

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 14/01/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.2
33.2
32.93 33.21 32.93 300 0 0 0
AAA
7.8
7.8
7.67 7.79 7.62 3,437,500 514,400 59,100 3.7
AAH
3.6
3.6
3.50 3.60 3.40 569,900 0 0 0
AAM
6.6
6.6
6.66 6.71 6.62 1,300 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
9.9
9.9
10.20 10.20 9.60 2,547,000 1,000 0 0.0
AAT
3.2
3.2
3.25 3.25 3.19 66,900 0 0 0
AAV
5.9
5.9
6 6.10 5.90 165,300 0 0 0
ABB
13.4
13.4
14.26 14.26 13.13 4,075,400 10,000 0 0.2
ABC
11.2
11.2
11.60 11.60 11 121,200 0 0 0
ABI
20.2
20.2
20.10 20.20 20 38,700 100 0 0.0
ABR
12.3
12.3
11.87 12.34 11.87 200 0 0 0
ABS
3
3
2.93 3.05 2.93 112,100 0 0 0
ABT
64.9
64.9
65.28 65.28 64.90 22,200 0 0 0
ABW
12.2
12.2
11.80 12.50 11.80 877,300 0 74,900 -0.9
ACB
21.2
21.2
21.54 21.67 21.11 19,456,100 745,800 4,815,500 -100.7
ACC
13.1
13.1
13.15 13.40 13.05 24,100 0 0 0
ACE
39.6
39.6
39.55 39.64 39.55 2,100 0 0 0
ACG
36.4
36.4
37 37 36.20 3,300 0 300 0.0
ACL
13.6
13.6
13.41 13.65 13.03 8,900 1,200 0 0.0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ACV
61
61
55.20 62 55.20 10,409,400 319,300 1,093,200 -44.6
ADC
16.8
16.8
16.98 16.98 16.80 1,000 0 0 0
ADG
9.3
9.3
9.35 9.35 9.34 600 0 0 0
ADP
23.5
23.5
23.60 23.60 23 3,900 0 100 0.0
ADS
7.4
7.4
7.57 7.60 7.34 111,100 600 500 0.0
AFX
11.2
11.2
11.10 11.25 11 165,200 0 0 0
AG1
10.9
10.9
10.93 11.11 10.67 2,300 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
13.5
13.5
13.27 13.55 13.23 671,600 41,600 8,900 0.5
AGM
2.4
2.4
2.40 2.40 2.40 0 0 0 0
AGP
32.3
32.3
32.59 32.59 32.14 4,400 0 0 0
AGR
17.1
17.1
17.08 17.08 16.51 3,525,300 345,200 26,400 5.6
AGX
147.9
147.9
147.86 147.86 147.86 0 0 0 0
AIC
10
10
10 10 10 1,300 0 0 0
AIG
38.8
38.8
38.50 39.36 38.50 14,600 0 0 0
ALT
11.9
11.9
10.89 11.92 10.89 700 0 0 0
ALV
6.6
6.6
6.60 6.70 6.50 59,700 0 0 0
AMC
12.1
12.1
12.12 12.12 12.12 2,100 0 0 0
AME
7
7
7 7 7 500 0 0 0
AMP
15
15
15 15 15 4,500 0 0 0
AMS
7.3
7.3
7.29 7.48 7.20 2,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANV
26.9
26.9
26.60 27.35 26.30 2,013,600 29,700 392,600 -9.8
APC
6.3
6.3
6.30 6.60 6.10 4,200 0 0 0
APF
35.2
35.2
35.35 35.69 34.92 10,200 0 0 0
APG
10.4
10.4
10.40 10.40 10.15 402,200 16,400 3,200 0.1
APH
6.6
6.6
6.60 6.60 6.47 544,300 0 0 0
API
6.6
6.6
6.60 6.60 6.50 292,400 0 0 0
APL
10.9
10.9
10.86 10.86 10.86 0 0 0 0
APP
4.8
4.8
5.20 5.20 4.70 22,200 0 0 0
APS
7.5
7.5
7.50 7.60 7.40 484,400 4,300 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 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.9
16.9
16.90 16.90 16.60 1,500 0 0 0
ASM
6.6
6.6
6.56 6.63 6.52 506,900 100 1,100 0.0
ASP
5.0
5.0
4.89 5.05 4.88 66,600 0 0 0
AST
59.2
59.2
60.65 60.65 59.08 40,400 10,700 18,000 -0.5
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
19.7
19.7
19.70 19.70 19.70 100 0 0 0
AVC
50.0
50.0
48.73 52.29 48.73 4,200 0 0 0
AVG
10.2
10.2
9.90 10.20 9.90 147,400 0 0 0
BAB
11.1
11.1
11.23 11.23 10.97 13,700 0 0 0
BAF
35.0
35.0
34.23 35.55 34.05 5,714,000 604,000 723,400 -4.7
BAL
9.3
9.3
9.25 9.25 9.25 300 0 0 0
BAX
33.0
33.0
34.36 34.36 32.98 1,000 0 0 0
BBH
11.0
11.0
10.99 10.99 10.99 200 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
12.3
12.3
12.37 12.37 11.99 1,500 0 0 0
BCA
14
14
13.90 14.30 13.70 39,100 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
8
8
8 8.10 7.90 177,300 0 200 0.0
BCE
8.2
8.2
8.14 8.25 8.14 41,100 2,700 0 0.0
BCF
36.5
36.5
36.49 36.49 36.49 300 0 0 0
BCM
72.2
72.2
68.81 72.15 67.73 2,644,100 131,000 778,300 -45.2
BCP
9.9
9.9
9.90 9.90 9.90 600 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
35.1
35.1
35.06 35.06 35.06 1,200 0 0 0
BDT
9.8
9.8
9.70 9.90 9.30 5,200 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
16.5
16.5
16.44 16.54 16.44 500 0 0 0
BFC
45.7
45.7
43.90 46.05 43.34 990,800 25,400 10,600 0.7
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
6.6
6.6
8.60 8.60 6.60 200 0 0 0
BHK
9.4
9.4
9.36 9.36 9.36 0 0 0 0
BHN
31.8
31.8
31.17 31.84 31.17 11,500 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
23.0
23.0
22.58 23.09 22.53 426,600 55,000 3,800 1.2
BID
50.4
50.4
47.00 50.43 46.45 17,646,800 3,008,700 1,865,200 59.2
BIG
5.1
5.1
4.93 5.28 4.93 145,300 0 0 0
BIO
11.8
11.8
11.59 11.77 11.59 500 0 0 0
BKC
19.2
19.2
18.65 19.82 18.65 153,600 0 0 0
BKG
2.9
2.9
2.86 2.89 2.85 50,100 0 0 0
BLF
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BLI
9.3
9.3
9.10 9.30 9.10 2,900 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
22.7
22.7
21.83 22.69 21.54 2,300 0 0 0
BMC
16.4
16.4
15.85 16.55 15.70 102,700 3,200 600 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 0 0 0 0
BMG
15.8
15.8
15.82 15.82 15.82 0 0 0 0
BMI
17.9
17.9
17.66 18.14 17.37 1,098,900 161,500 359,400 -3.6
BMJ
10.5
10.5
10.50 10.50 10.50 200 0 0 0
BMK
14
14
14 14 14 7,000 0 0 0
BMP
165.5
165.5
164.96 167.33 163.83 252,600 76,200 76,000 0.0
BMS
12.7
12.7
12.61 12.70 12.51 137,800 0 0 0
BMV
5
5
5 5 5 0 0 0 0
BNA
7
7
7.10 7.10 7 80,200 0 0 0
BNW
19.5
19.5
19.50 19.50 19.50 0 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 4.10 200 0 0 0
BQP
21
21
20.90 21 20.90 1,800 0 0 0
BRC
11.2
11.2
11.34 11.34 11.15 1,000 0 0 0
BRR
18.3
18.3
18.22 18.32 18.22 16,000 0 0 0
BRS
24.2
24.2
24.36 24.36 24.17 6,300 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
17.33 17.33 17.24 400 0 0 0
BSI
38.4
38.4
38.91 39.09 37.41 1,778,000 149,600 28,400 5.1
BSL
9.5
9.5
9.48 9.48 9.48 100 0 0 0
BSP
9.7
9.7
9.73 9.73 9.73 0 0 0 0
BSQ
20.2
20.2
20.24 20.24 20.24 500 0 0 0
BSR
21.2
21.2
21.36 21.66 20.17 38,293,200 3,286,400 4,802,100 -33.0
BT1
11
11
11 11 11 100 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 4.80 900 0 0 0
BTD
19.8
19.8
18.26 19.76 18.26 600 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
22.9
22.9
22.73 23.01 22.55 12,500 2,000 0 0.1
BTN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
BTP
8.0
8.0
8.16 8.25 7.94 272,100 36,700 136,200 -0.9
BTS
5.4
5.4
5.30 5.40 5.30 11,600 0 0 0
BTT
34.8
34.8
34.75 34.75 34.75 0 0 0 0
BTU
13.9
13.9
13.85 13.85 13.85 2,000 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
14.1
14.1
13.50 14.40 13.50 13,088,200 65,100 19,800 0.6
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
68.5
68.5
68.60 72 67.20 2,486,700 68,900 415,800 -24.3
BVL
13.8
13.8
14.25 14.33 13.75 17,100 0 0 0
BVN
13.6
13.6
13.60 13.60 13.60 100 0 0 0
BVS
32.6
32.6
31.80 32.80 31.60 432,300 19,500 10,000 0.3
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
44.6
44.6
44.65 44.65 44.03 114,000 7,500 1,400 0.3
BWS
32.7
32.7
33.58 33.58 32.71 5,300 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
10.5
10.5
10.23 10.62 10.08 126,500 11,400 700 0.1
C47
9.6
9.6
9.52 9.64 9.51 27,900 0 0 0
C4G
8.4
8.4
8.40 8.50 8.20 733,200 0 0 0
C69
15.5
15.5
14.80 15.50 14.60 530,400 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 1,200 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
7
7
7.10 7.10 7 2,700 0 0 0
CAN
31.5
31.5
31 31.50 31 2,600 0 0 0
CAP
36.8
36.8
37.03 37.03 36.75 17,500 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
17.0
17.0
16.82 17.01 16.63 57,100 0 0 0
CBI
15
15
14.70 15 14.70 800 0 0 0
CBS
27.3
27.3
27.60 27.60 27.30 3,500 0 0 0
CC1
36.3
36.3
31.43 40.19 30.10 2,000 0 0 0
CCA
10.3
10.3
10.03 10.30 10.03 1,700 0 0 0
CCC
11.3
11.3
11.35 11.40 11 22,800 0 0 0
CCI
20.6
20.6
20.59 20.59 20.59 0 0 0 0
CCL
5.5
5.5
5.58 5.58 5.51 120,000 0 500 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
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
16.2
16.2
16.57 16.70 15.89 185,600 20,600 9,800 0.3
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
33.1
33.1
32.96 33.26 32.87 25,500 200 200 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.7
10.7
10.64 10.73 10.55 6,800 0 0 0
CDR
5.8
5.8
6.20 6.20 5.70 3,500 0 0 0
CEN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
CEO
18.2
18.2
18.76 19.14 18 22,399,200 2,470,300 565,900 36.5
CET
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CFM
9.5
9.5
8.50 9.50 8.50 1,000 0 0 0
CFV
25
25
25 25 25 100 0 0 0
CGV
3.1
3.1
3 3.10 3 6,600 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
26.0
26.0
26.11 26.11 25.66 133,100 0 90,600 -2.6
CHS
11.5
11.5
11.50 11.50 11.50 2,000 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.4
9.4
9.30 9.50 9 12,500 0 300 0.0
CID
8.7
8.7
8.71 8.71 8.71 300 0 0 0
CIG
9
9
9.10 9.20 8.60 38,300 0 0 0
CII
18.6
18.6
19.05 19.50 18.55 21,311,100 625,200 178,500 8.3
CIP
2.8
2.8
2.80 2.80 2.80 108,500 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
42.1
42.1
40.03 42.92 40.03 6,800 0 0 0
CKD
22.0
22.0
22.03 22.03 22.03 1,000 0 0 0
CKG
10.3
10.3
10.35 10.35 10.10 57,900 0 0 0
CKV
14.7
14.7
14.75 14.75 14.75 200 0 0 0
CLC
52.6
52.6
50.93 52.60 50.93 6,400 1,400 3,600 -0.1
CLH
19.0
19.0
18.97 18.97 18.97 6,400 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
27.9
27.9
27.91 27.91 27.82 20,800 0 0 0
CLM
50.4
50.4
50.40 50.40 50.40 0 0 0 0
CLW
39.2
39.2
39.24 39.24 39.24 0 0 0 0
CLX
15.0
15.0
14.97 15.07 14.97 108,300 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 500 0 0 0
CMD
20.4
20.4
20.30 20.40 20.21 1,400 0 0 0
CMF
395.3
395.3
395.33 395.33 395.33 0 0 0 0
CMG
34.1
34.1
34.25 34.40 34 436,200 16,400 51,900 -1.2
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
20.8
20.8
21.50 21.50 19.50 12,700 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.6
7.6
7.41 7.60 7.32 76,400 0 0 0
CMT
13
13
13 13 13 1,800 0 0 0
CMV
10.2
10.2
10.10 10.15 9.40 65,500 0 0 0
CMW
15.8
15.8
15.80 15.80 15.80 300 0 0 0
CMX
6.2
6.2
6.21 6.27 6.18 82,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.0
31.0
30.39 30.97 29.23 3,500 0 3,100 -0.1
CNG
26.5
26.5
27.25 27.25 26.30 66,500 600 600 0.0
CNN
61.5
61.5
61.52 61.52 61.52 0 0 0 0
CNT
6.7
6.7
7.20 7.20 6.50 3,800 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
16.0
16.0
15.97 15.97 15.97 200 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
30.8
30.8
30.72 30.81 30.62 11,200 0 0 0
CQT
8.8
8.8
8.81 8.81 8.81 0 0 0 0
CRC
8.9
8.9
9.05 9.05 8.82 656,400 0 78,700 -0.7
CRE
8.2
8.2
8.16 8.27 8.16 281,700 12,500 11,700 0.0
CRV
28.0
28.0
27.50 27.95 26.35 6,500 0 0 0
CSC
15.5
15.5
15.27 15.45 15.09 26,900 0 0 0
CSI
27
27
27.30 27.30 27 1,200 200 1,000 0.0
CSM
13.9
13.9
13.60 14.20 13.60 1,044,400 19,800 0 0.3
CST
12.8
12.8
12.70 12.80 12.60 36,800 0 0 0
CSV
30.9
30.9
28.85 30.85 28.60 1,970,200 107,200 87,100 0.6
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
16.95 16.95 16.95 0 0 0 0
CTD
73.4
73.4
73.43 74.10 72 569,900 0 13,400 -1.0
CTF
20.4
20.4
20.35 20.40 19.90 339,300 0 4,100 -0.1
CTG
40.8
40.8
40.18 42.59 40.03 30,568,900 776,400 3,706,600 -122.9
CTI
20.5
20.5
20.55 20.91 20.36 370,700 41,100 27,600 0.3
CTP
6.6
6.6
6.80 6.80 6.50 300,700 10,000 0 0.1
CTR
94.7
94.7
92.11 94.74 89.82 3,364,900 134,900 208,100 -7.6
CTS
26.5
26.5
27.03 27.11 26.33 1,970,100 287,800 20,900 9.1
CTT
27.8
27.8
27.81 27.81 27.81 0 0 0 0
CTW
23.7
23.7
23.61 23.70 23.61 300 0 0 0
CTX
9.2
9.2
9 9.60 8.60 64,800 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
27.6
27.6
27.70 27.70 26.35 1,700 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
10.1
10.1
9.49 10.11 9.40 900 0 0 0
D2D
29.5
29.5
29.50 29.50 29.25 69,000 4,200 3,600 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
17.0
17.0
16.86 17.04 16.86 700 0 0 0
DAE
12.9
12.9
12.92 12.92 12.92 0 0 0 0
DAH
3.7
3.7
3.60 3.67 3.58 131,200 0 0 0
DAS
11.2
11.2
12 12 11.20 2,800 0 0 0
DAT
9.8
9.8
10.15 10.20 9.40 20,000 0 0 0
DBC
25.3
25.3
24.48 25.76 24.31 19,023,900 2,662,100 34,900 75.3
DBD
47.5
47.5
46.51 47.66 46.18 45,300 0 2,300 -0.1
DBM
23.1
23.1
23.11 23.11 23.11 2,000 0 0 0
DBT
11.3
11.3
11.25 11.25 11.25 700 0 0 0
DC1
5.5
5.5
5.48 5.48 5.48 100 0 0 0
DC2
5.7
5.7
5.66 5.66 5.66 0 0 0 0
DC4
9.1
9.1
9.09 9.27 9.05 382,300 3,500 1,200 0.0
DCF
37.5
37.5
37.50 37.50 37.50 100 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
46.7
46.7
46.90 48.50 45.85 461,000 0 0 0
DCM
34.7
34.7
33.89 35.17 33.42 7,092,200 305,600 476,800 -6.2
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
DDB
9.8
9.8
9.50 9.80 9 62,200 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
7.9
7.9
8.10 8.10 7.80 24,300 0 0 0
DDV
26.1
26.1
25.03 26.53 24.85 2,833,400 0 0 0
DFC
25.3
25.3
25.28 25.28 25.28 0 0 0 0
DFF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DGC
57.1
57.1
56.35 57.87 56.17 4,895,300 629,800 909,600 -17.8
DGT
4.8
4.8
4.90 4.90 4.70 190,400 0 0 0
DGW
42.1
42.1
41.63 43.83 41.49 4,248,800 261,100 247,100 0.5
DHA
62.1
62.1
63.72 63.72 62.12 49,600 1,100 4,500 -0.2
DHB
7.9
7.9
7.90 7.90 7.90 13,300 0 0 0
DHC
29.8
29.8
30.53 30.53 29.63 359,500 40,200 123,100 -2.9
DHD
25.1
25.1
25.07 25.07 25.00 3,600 0 0 0
DHG
94.3
94.3
93.54 94.62 93.54 22,400 6,600 1,100 0.6
DHM
5.7
5.7
5.74 5.74 5.61 6,300 0 900 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 1,100 0 0 0
DHT
62.6
62.6
64.91 65 62.55 20,300 800 100 0.0
DIC
1
1
1 1 1 0 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 100 0 0 0
DIG
15.8
15.8
15.80 16.04 15.38 15,200,400 1,456,700 93,300 22.7
DIH
9.5
9.5
9.22 9.48 9.22 37,900 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
9.1
9.1
9.10 9.10 9.10 300 0 0 0
DL1
5.5
5.5
5.10 5.60 5.10 1,155,500 10,000 71,300 -0.3
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.58 2.68 2.58 1,893,400 77,100 22,000 0.1
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 0 0 0 0
DMC
58.0
58.0
57.69 57.98 57.69 800 0 0 0
DMN
5.5
5.5
5.50 5.50 5.50 0 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 2,000 0 0 0
DNC
47.8
47.8
47.84 47.84 47.84 0 0 0 0
DND
11.5
11.5
11.50 11.50 11.50 100 0 0 0
DNE
7.9
7.9
7.99 7.99 7.90 1,200 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
10
10
10.20 10.20 7.80 2,000 0 0 0
DNN
3.0
3.0
2.96 2.96 2.96 0 0 0 0
DNP
19.9
19.9
19.90 19.90 19.90 100 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 0 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 0 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
51.0
51.0
50.11 51.05 50.11 28,000 0 0 0
DPC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DPG
40.2
40.2
39.89 40.53 39.20 879,100 193,100 14,800 7.2
DPH
47.8
47.8
47.81 47.81 47.81 0 0 0 0
DPM
23.3
23.3
23.08 23.88 22.66 12,596,300 1,033,100 1,132,000 -2.7
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
42.2
42.2
41.85 43 41.10 1,855,900 86,600 99,400 -0.5
DQC
9.7
9.7
9.43 9.79 9.43 1,500 0 0 0
DRC
15.3
15.3
14.99 15.51 14.99 1,474,800 0 0 0
DRG
8.6
8.6
8.52 9.31 8.33 19,400 0 0 0
DRH
2.1
2.1
2.13 2.18 2.11 645,000 0 0 0
DRI
13.1
13.1
12.87 13.43 12.78 2,085,100 0 0 0
DRL
44.4
44.4
44.34 44.43 44.34 9,300 0 0 0
DS3
6.2
6.2
6.20 6.80 6.20 3,200 0 0 0
DSC
15.1
15.1
15.15 15.20 14.75 180,100 1,800 0 0.0
DSD
16
16
16 16 16 0 0 0 0
DSE
24.1
24.1
24.80 24.80 24.05 510,100 67,800 4,200 1.6
DSG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DSH
12.6
12.6
13 14 12.40 163,200 0 0 0
DSN
41.2
41.2
40.49 41.21 40.49 11,100 0 100 0.0
DSP
12
12
12 12 12 0 0 0 0
DST
13.6
13.6
13 13.60 12.40 857,500 0 700 0.0
DTA
3.8
3.8
3.80 3.80 3.67 22,300 0 0 0
DTC
5.1
5.1
5.10 5.10 5.10 100 0 0 0
DTD
14.9
14.9
15.30 15.30 14.77 254,600 0 54,200 -0.9
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
2.4
2.4
2.40 2.40 2.40 1,000 0 0 0
DTK
11.9
11.9
12.34 12.34 11.48 132,900 0 0 0
DTL
13.1
13.1
13.30 13.30 13.10 3,100 0 0 0
DTP
90.1
90.1
89.99 91.57 89.99 300 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
5.6
5.6
5.50 5.60 5.40 252,800 0 0 0
DVN
21.2
21.2
17.67 21.54 17.67 252,600 0 0 0
DVP
60.5
60.5
60.23 60.68 60.05 20,600 0 400 0.0
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
14
14
14.70 14.70 14 1,000 0 0 0
DWS
14.3
14.3
14.27 14.27 14.27 0 0 0 0
DXG
13.9
13.9
14.08 14.52 13.82 17,778,500 1,450,600 2,817,400 -22.2
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
11.4
11.4
11.10 11.60 11 443,500 0 0 0
DXS
8.2
8.2
8.32 8.44 8.20 2,599,800 384,600 143,700 2.0
DXV
3.9
3.9
3.90 3.92 3.85 5,400 0 0 0
E12
4.9
4.9
4.90 4.90 4.90 1,300 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
39
39 40 38.30 10,200 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 200 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
23.1
23.1
23.50 24.20 22.95 15,903,000 688,900 941,600 -6.3
EIC
21.9
21.9
24.76 24.76 21.71 2,800 0 0 0
EID
21.0
21.0
20.62 21.08 20.52 3,900 0 0 0
EIN
2.6
2.6
2.70 2.70 2.60 2,100 0 0 0
ELC
23.1
23.1
23.19 23.19 22.70 1,019,000 146,800 26,400 2.8
EME
24.3
24.3
24.30 24.30 24.30 100 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.9
18.9
18.94 18.94 18.94 1,000 0 0 0
EVE
9.2
9.2
9.16 9.25 9.07 21,100 3,000 0 0.0
EVF
11.6
11.6
11.75 11.85 11.45 4,619,200 29,000 575,200 -6.4
EVG
7.2
7.2
7.29 7.42 7.17 1,295,400 25,400 0 0.2
EVS
6
6
6 6.10 5.90 179,600 1,700 0 0.0
F88
1,538.9
1,538.9
1,586 1,586 1,498.70 10,600 3,200 200 4.6
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.4
3.4
3.36 3.37 3.34 25,500 0 2,800 0.0
FCN
14.5
14.5
14.85 14.95 14.30 1,779,400 68,900 100,000 -0.5
FCS
6.8
6.8
6.10 6.80 6.10 400 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
14.62 14.91 14.62 17,500 0 0 0
FID
1.8
1.8
1.80 1.90 1.70 280,500 0 0 0
FIR
7.2
7.2
7.35 7.35 7.10 533,500 9,500 0 0.1
FIT
4.7
4.7
4.78 4.79 4.67 745,700 0 0 0
FMC
34.5
34.5
34.32 34.70 34.32 26,500 200 4,800 -0.2
FOC
56.2
56.2
57.04 57.04 55.83 14,100 0 0 0
FOX
67.4
67.4
70 71 66.60 546,400 0 0 0
FPT
89.5
89.5
88.78 90.66 87.70 11,900,400 5,337,800 4,106,400 121.5
FRC
25
25
25 25 25 2,000 0 0 0
FRM
6.3
6.3
6.34 6.34 6.34 0 0 0 0
FRT
138.1
138.1
138.86 141.71 137.24 518,200 23,200 103,600 -11.7
FSO
6.7
6.7
6.68 6.68 6.68 0 0 0 0
FT1
36.4
36.4
36.43 36.43 36.43 3,200 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
30.32 30.68 29.79 2,273,700 250,700 72,400 6.0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
12.1
12.1
11.40 12.50 11.30 1,863,700 0 0 0
GAS
104.0
104.0
103.98 107.77 97.18 4,910,800 856,800 1,528,400 -72.6
GCB
8.4
8.4
6.50 8.40 6.30 8,500 0 0 0
GCF
29
29
30.80 30.80 28 55,900 200 28,600 -0.8
GDA
14.5
14.5
14.58 14.67 14.30 234,600 0 0 0
GDH
9
9
9 9 9 0 0 0 0
GDT
17.9
17.9
17.73 17.95 17.73 12,200 0 0 0
GDW
31.4
31.4
31.45 31.45 31.45 0 0 0 0
GEE
115.4
115.4
120.65 120.82 115.13 309,500 23,400 36,800 -3.0
GEG
14.1
14.1
14.29 14.29 14.10 275,600 11,000 0 0.2
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
33.2
33.2
34.40 34.72 32.96 13,996,300 585,200 1,201,100 -26.9
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
29.2
29.2
29.20 29.30 29 20,100 0 0 0
GIC
11.1
11.1
11.04 11.11 11.04 600 0 0 0
GIL
14.4
14.4
13.95 14.50 13.60 499,400 18,200 1,200 0.2
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
15.5
15.5
15.59 15.59 15.45 2,700 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
40.8
40.8
40.94 41.33 40.55 1,537,600 319,200 451,400 -8.3
GMH
7.6
7.6
7.62 7.62 7.62 100 0 0 0
GMX
13.8
13.8
14.83 14.83 13.83 700 0 0 0
GND
21.8
21.8
21.77 21.77 21.77 100 0 0 0
GPC
2.2
2.2
2.20 2.30 2.20 52,400 0 0 0
GSM
27.4
27.4
28.30 28.57 27.40 7,000 0 0 0
GSP
10.1
10.1
10.14 10.27 10.05 220,000 0 0 0
GTA
9.5
9.5
9.51 9.51 9.51 300 0 0 0
GTD
86.9
86.9
87.50 87.60 86.90 4,400 0 0 0
GTS
10.2
10.2
10.14 10.23 10.14 200 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
36.4
36.4
34.30 36.35 33.70 14,095,400 2,190,900 743,600 52.5
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 0 0 0 0
HAC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HAD
12.7
12.7
12.71 12.71 12.71 100 0 0 0
HAF
21.5
21.5
21.50 21.50 21.50 0 0 0 0
HAG
17.4
17.4
17.40 17.45 17.05 9,407,800 473,500 5,300 8.1
HAH
55.2
55.2
56.29 56.49 55.04 2,701,200 251,700 22,500 13.3
HAM
31.6
31.6
31.60 31.60 31.60 0 0 0 0
HAN
9.5
9.5
9.20 9.70 9.20 31,200 0 0 0
HAP
7.5
7.5
7.54 7.56 7.39 18,500 0 0 0
HAR
3.8
3.8
3.83 3.85 3.73 507,800 71,800 0 0.3
HAS
8
8
8 8 8 0 0 0 0
HAT
32.2
32.2
32.22 32.22 32.22 0 0 0 0
HAV
3.4
3.4
3.40 3.40 3.40 200 0 0 0
HAX
11.0
11.0
11.05 11.05 10.85 555,400 100 42,700 -0.5
HBC
6.3
6.3
6.40 6.50 6.20 799,200 0 0 0
HBD
17.8
17.8
17.75 17.75 17.75 0 0 0 0
HBH
4.9
4.9
4.89 4.89 4.89 800 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 0 0 0 0
HC3
27.0
27.0
26.96 26.96 26.96 0 0 0 0
HCC
24.2
24.2
23.45 24.18 22.80 14,200 0 0 0
HCD
6.0
6.0
6 6.05 6 42,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.5
22.5
21.71 22.47 21.62 39,610,400 4,538,400 832,100 95.7
HCT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HD2
13.8
13.8
14 14 13.80 600 0 0 0
HD6
9.6
9.6
9.42 9.78 9.42 11,900 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 5.45 30,700 0 0 0
HDB
22.1
22.1
22.80 22.80 22.04 21,961,000 220,000 4,350,500 -114.9
HDC
18.3
18.3
18.78 19.17 18.30 6,277,800 651,200 597,100 1.1
HDG
23.7
23.7
24.10 24.42 23.48 3,994,200 674,100 1,145,500 -12.6
HDM
35.7
35.7
35.72 35.72 35.72 500 0 0 0
HDP
24.4
24.4
24.43 24.43 24.43 500 0 0 0
HDW
15.7
15.7
15.71 15.71 15.71 0 0 0 0
HEC
31.8
31.8
31.75 31.75 31.75 0 0 0 0
HEJ
16.2
16.2
13.50 16.20 13.50 16,400 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 0 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
217.4
217.4
218.67 218.67 213.23 3,700 400 100 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
1.2
1.2
1.30 1.30 1.20 181,300 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.7
11.7
11.83 11.92 11.64 617,500 108,300 10,000 1.2
HHS
11.5
11.5
11.90 11.90 11.30 3,075,700 143,600 192,400 -0.6
HHV
12.3
12.3
12.24 12.57 12.19 7,501,800 262,600 218,600 0.5
HID
5.4
5.4
5.37 5.37 5.37 296,700 0 0 0
HII
5.7
5.7
6.00 6.00 5.66 430,800 2,500 115,100 -0.7
HIO
8
8
8.10 8.10 8 5,300 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
9.13 9.13 9.13 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
342.1
342.1
342.12 342.12 342.12 0 0 0 0
HLC
13.4
13.4
13.20 13.38 13.11 70,800 0 0 0
HLD
20.5
20.5
21.00 21.00 20.14 75,100 0 0 0
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
10.7
10.7
10.92 10.97 10.69 10,000 0 0 0
HMD
19.0
19.0
19.00 19.00 19.00 0 0 0 0
HMG
9.8
9.8
13.20 13.20 9.80 300 0 0 0
HMH
15.2
15.2
15.18 15.18 15.18 0 0 0 0
HMR
11.5
11.5
11.60 11.60 11.50 5,300 0 0 0
HMS
35
35
35 35 34.80 8,200 0 0 0
HNA
22
22
21.55 23.15 21.55 12,000 0 0 0
HNB
11.8
11.8
11.76 11.76 11.76 300 0 0 0
HND
10.3
10.3
10.35 10.35 10.25 11,300 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 6.50 6.30 3,239,800 4,500 3,000 0.0
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
8
8
8 8.10 8 498,400 0 0 0
HNP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.8
4.8
4.70 4.90 4.70 10,800 900 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 0 0 0 0
HPD
16.5
16.5
16.50 16.50 16.50 10,300 0 0 0
HPG
24.3
24.3
24.51 24.64 24.10 53,908,300 4,070,000 8,163,000 -111.7
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
30.4
30.4
30.40 30.40 30.40 6,500 0 0 0
HPO
15.2
15.2
15.20 15.20 15.20 0 0 0 0
HPP
67.4
67.4
67.92 67.92 65.29 2,400 1,000 0 0.1
HPT
23.0
23.0
24.46 24.46 22.59 3,400 0 0 0
HPW
24.5
24.5
24.47 24.47 24.47 100 0 0 0
HPX
4.8
4.8
4.73 4.85 4.73 2,549,100 507,100 183,500 1.6
HQC
2.9
2.9
2.94 2.98 2.90 10,104,300 583,900 3,800 1.7
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
26.6
26.6
26.55 26.55 26.55 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.5
12.5
12.42 12.65 12.38 5,272,200 775,800 65,500 11.6
HSL
6.9
6.9
6.88 7.30 6.80 232,900 5,300 0 0.0
HSM
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HSP
13.2
13.2
13.28 13.28 13.18 800 0 0 0
HSV
4.4
4.4
4.40 4.60 4.30 190,700 0 0 0
HT1
15.7
15.7
15.91 16.64 15.57 988,700 8,500 475,500 -7.6
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 1,000 0 0 0
HTG
36.1
36.1
35.80 36.22 35.47 10,800 0 0 0
HTI
21.9
21.9
22.26 22.26 21.85 38,500 0 3,800 -0.1
HTL
20.5
20.5
20.52 20.52 20.52 9,600 0 0 0
HTM
9.5
9.5
10 10 9.10 3,300 0 0 0
HTN
5.5
5.5
5.57 5.63 5.47 247,800 200 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
10.57 10.70 9.98 45,400 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 7,700 0 0 0
HU4
10.5
10.5
10.48 10.48 10.48 2,000 0 0 0
HU6
4.6
4.6
4.50 4.60 4.50 12,100 0 0 0
HUB
13.5
13.5
13.37 13.50 13.37 800 0 0 0
HUG
29.7
29.7
29.68 29.68 29.68 0 0 0 0
HUT
15.9
15.9
16.10 16.10 15.70 1,505,900 298,200 0 4.7
HVA
19.2
19.2
19 19.20 18.70 32,600 0 0 0
HVH
12.1
12.1
11.86 12.14 11.82 171,500 16,100 0 0.2
HVN
29.7
29.7
27.95 29.65 27.60 4,412,700 72,100 174,500 -2.9
HVT
27.7
27.7
27.30 27.88 27.30 177,400 0 2,000 -0.1
HVX
2.8
2.8
2.74 2.81 2.71 22,000 0 0 0
HWS
13.6
13.6
13.70 13.70 13.61 5,400 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
2.90 2.90 2.90 1,100 0 0 0
ICG
16.7
16.7
16.11 16.81 16.03 10,100 0 0 0
ICI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
ICN
34.6
34.6
34.90 35.27 34.54 12,500 0 0 0
ICT
16.8
16.8
17.01 17.01 16.68 20,700 0 0 0
IDC
34.9
34.9
34.56 35.43 34.12 4,376,400 743,500 422,300 12.8
IDI
6.7
6.7
6.82 6.86 6.72 461,600 5,100 0 0.0
IDJ
4.8
4.8
4.80 4.90 4.70 520,000 0 5,400 0.0
IDP
211.6
211.6
211.60 211.60 211.60 1,200 0 1,200 -0.3
IDV
23.3
23.3
23.30 23.39 23.04 14,800 0 0 0
IFS
18.0
18.0
18.87 18.96 16.23 18,100 300 6,400 -0.1
IJC
10.7
10.7
10.33 10.80 10.28 6,101,300 961,100 332,100 6.9
ILA
6.6
6.6
6.80 6.80 6 800 0 0 0
ILB
21.5
21.5
21.45 21.86 21.40 35,400 0 0 0
ILC
5.6
5.6
7 7 5.60 300 0 0 0
ILS
22
22
22 24 21 25,400 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
52.4
52.4
52.33 52.82 52.33 47,900 28,600 4,500 1.3
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
39.41 39.41 39.22 2,300 0 0 0
IPA
16.3
16.3
16.43 16.43 15.91 460,000 0 1,700 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 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.5
12.5
12.32 12.59 12.27 92,500 0 0 0
ITD
12.8
12.8
12.84 13.00 12.76 37,000 0 0 0
ITQ
2.8
2.8
2.80 2.90 2.70 215,700 0 0 0
ITS
4.2
4.2
4.30 4.30 4.20 3,400 0 0 0
IVS
8.6
8.6
8.55 8.55 8.45 173,700 11,000 82,600 -0.6
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
5.8
5.8
5.90 5.90 5.76 296,900 600 12,000 -0.1
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
36.1
36.1
35.80 36.70 35.40 8,609,500 620,500 747,200 -4.5
KCB
13.8
13.8
13.90 14.55 13.34 174,400 0 0 0
KDC
50.4
50.4
49.80 50.40 49.60 261,000 29,600 300 1.5
KDH
26.4
26.4
27.23 27.32 26.14 8,278,700 491,900 1,472,300 -28.9
KDM
24.7
24.7
23.50 24.70 23.10 87,100 0 0 0
KGM
5.3
5.3
5.38 5.38 5.29 2,100 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
7.0
7.0
7.05 7.08 6.89 22,153,000 836,800 127,300 4.9
KHP
11.3
11.3
11.54 11.54 11.26 12,700 0 0 0
KHS
14.7
14.7
14.44 14.84 14.36 22,800 0 0 0
KHW
23.5
23.5
22.97 23.96 22.75 1,300 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
KMR
3.0
3.0
2.97 2.97 2.92 3,600 0 0 0
KMT
9
9
9 9 9 0 0 0 0
KOS
38.9
38.9
38.80 38.90 38.80 375,400 200 5,700 -0.2
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.3
17.3
17.25 17.50 17.10 1,176,400 255,800 0 4.4
KSD
4.8
4.8
4.60 4.80 4.60 4,000 0 0 0
KSF
65.6
65.6
65.90 66.50 65.40 23,400 1,200 0 0.1
KSQ
2
2
2 2 1.90 48,800 0 0 0
KST
12.9
12.9
12.92 12.92 12.92 0 0 0 0
KSV
150.4
150.4
136.80 150.40 136.80 130,400 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
21.7
21.7
21.70 21.70 21.70 400 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
1.60 1.60 1.40 172,700 1,000 0 0.0
L10
24.1
24.1
22.86 24.09 22.86 2,300 0 0 0
L12
3.8
3.8
3.68 3.77 3.68 1,800 0 0 0
L14
26.7
26.7
27.10 27.30 26 267,400 0 2,900 -0.1
L18
22.2
22.2
22 22.24 22 58,900 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
38.8
38.8
39.09 39.09 38.18 122,900 0 2,500 -0.2
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
17.1
17.1
17.18 17.18 17.09 700 0 0 0
LAI
12.3
12.3
12.42 12.42 12.25 36,100 0 0 0
LAS
15.9
15.9
15.24 16.07 15.06 1,346,400 0 2,000 0.0
LAW
33
33
33 33 33 0 0 0 0
LBE
21.0
21.0
20.96 20.96 20.96 4,200 0 0 0
LBM
33.6
33.6
34.55 34.74 33.59 53,500 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.7
9.7
9.66 9.89 9.57 3,057,400 155,300 12,800 1.5
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4
4
3.99 4.06 3.97 1,798,900 200,200 3,900 0.8
LDP
10.5
10.5
10.40 10.50 10.20 167,500 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
3.7
3.7
3.70 3.70 3.70 900 0 0 0
LG9
7.2
7.2
7.20 7.20 7.20 0 0 0 0
LGC
56.8
56.8
56.80 56.80 56.80 1,000 0 0 0
LGL
5.9
5.9
5.80 6 5.80 176,200 7,600 0 0.0
LHC
56.5
56.5
56.50 57 56.45 900 0 0 0
LHG
27.9
27.9
27.52 28.26 27.47 175,300 7,500 200 0.2
LIC
26.9
26.9
25.70 27.40 25.70 4,100 0 0 0
LIG
4
4
4 4.10 3.90 219,500 0 0 0
LIX
34.4
34.4
34.94 34.94 34.04 57,500 200 7,300 -0.3
LKW
31.3
31.3
31.43 31.43 31.25 600 0 0 0
LLM
16.9
16.9
19 19 16.10 37,900 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 13.74 300 0 0 0
LMC
6
6
5.30 6 5.30 900 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
39.4
39.4
39.78 39.88 38.98 1,518,900 209,600 582,700 -15.5
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
5.3
5.3
5.30 5.30 5.30 100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
30.4
30.4
30 30.80 29.50 45,600 0 0 0
LSS
8.6
8.6
8.60 8.61 8.56 206,600 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
20.9
20.9
20.83 21.01 20.83 4,200 0 0 0
MA1
28.4
28.4
36.70 36.70 28.42 200 0 0 0
MAC
11.6
11.6
11.36 11.64 11.36 1,200 0 0 0
MAS
36
36
36 36 36 2,100 0 2,100 -0.1
MBB
21.7
21.7
22.11 22.39 21.51 45,126,300 3,608,800 655,200 80.9
MBG
3.3
3.3
3 3.40 2.90 1,250,300 6,200 0 0.0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
21.1
21.1
21.33 21.48 20.57 9,221,200 264,700 860,000 -16.8
MBT
9.2
9.2
9.20 9.20 9.20 200 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 1,300 0 0 0
MCG
2.3
2.3
2.30 2.40 2.30 6,000 0 0 0
MCH
165.5
165.5
162.79 167.22 162.79 96,300 26,700 10,000 2.8
MCM
26.7
26.7
26.06 27.27 26.06 124,000 0 0 0
MCO
6.2
6.2
6.20 6.20 6.10 5,200 0 0 0
MCP
29.4
29.4
29.20 29.40 29.20 7,300 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.3
9.3
9.23 9.33 9.23 8,300 0 0 0
MDF
5.4
5.4
5.40 5.40 5.30 8,100 0 0 0
MDG
30.5
30.5
31.95 32.44 30.47 1,100 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 24.70 100 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
42
42
41.60 43.40 40.80 97,200 0 0 0
MGC
13.6
13.6
12.65 13.72 11.96 94,500 0 0 0
MGG
26
26
26 26 26 200 0 0 0
MGR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
MH3
30.3
30.3
30.30 30.30 30.30 500 0 0 0
MHC
10.6
10.6
11.48 11.52 10.57 61,900 0 1,100 0.0
MIC
12.5
12.5
13.30 13.30 12.30 16,000 0 0 0
MIE
6.4
6.4
6.40 6.40 6.40 200 0 0 0
MIG
17.7
17.7
17.09 18.08 17.05 911,000 34,700 3,600 0.6
MKP
26.9
26.9
26.88 26.88 26.88 0 0 0 0
MKV
16
16
15.90 16 15.90 5,300 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
21.4
21.4
21.40 21.40 21.40 500 0 0 0
MML
37.3
37.3
36.30 37.80 36 242,900 0 0 0
MNB
23.5
23.5
23.46 23.46 23.46 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16.4
16.4
16.40 16.60 15.90 79,400 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 0 0 0 0
MSB
10.5
10.5
10.71 10.75 10.46 11,806,700 248,900 99,600 1.9
MSH
34.5
34.5
33.79 35.39 33.50 979,900 103,700 94,400 0.3
MSN
80.6
80.6
79.10 82 78.60 13,858,700 848,800 3,280,700 -195.9
MSR
27.0
27.0
26.34 28.01 25.95 3,125,800 0 0 0
MST
6.5
6.5
6.40 6.50 6.40 5,186,300 342,100 148,000 1.2
MTA
15.0
15.0
14.25 15.34 13.96 63,900 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
23.0
23.0
22.86 22.96 22.86 2,000 0 0 0
MTL
5.7
5.7
5.80 5.80 5.70 16,200 0 0 0
MTP
13.0
13.0
13.00 13.00 13.00 0 0 0 0
MTS
8.5
8.5
8.46 8.46 8.46 3,700 0 0 0
MTV
16
16
16 16 16 1,000 0 0 0
MVB
17
17
16.70 17.90 16.70 11,700 0 0 0
MVC
15.6
15.6
15.52 15.90 15.42 48,200 0 0 0
MVN
64.2
64.2
56 64.20 56 91,900 0 0 0
MWG
83.6
83.6
84.64 84.83 82.69 6,951,400 927,900 1,408,800 -41.5
MZG
9
9
9.27 9.36 9 172,700 0 0 0
NAB
15
15
15.15 15.25 14.85 2,132,500 531,100 73,100 6.9
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
39.1
39.1
38.35 39.50 38.15 786,400 76,200 117,500 -1.6
NAG
7.5
7.5
7.56 7.56 7.47 205,100 0 0 0
NAP
10.8
10.8
10.76 10.76 10.76 1,600 0 0 0
NAS
34.9
34.9
35 35 34.90 2,500 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
15.9
15.9
16.15 16.15 15.88 700 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.4
18.4
18.65 18.65 18.30 15,800 900 0 0.0
NBC
8.2
8.2
8.23 8.23 8.14 35,700 0 0 0
NBE
10.3
10.3
10.30 10.39 10.30 4,400 0 0 0
NBP
11.5
11.5
10.90 11.80 10.60 105,800 0 0 0
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
11.50 12 11.20 12,700 0 0 0
NCS
36.9
36.9
38.70 38.70 36.86 400 0 0 0
NCT
83.4
83.4
83.16 83.52 83.16 29,400 3,300 9,500 -0.6
ND2
34.3
34.3
34.32 34.32 34.32 0 0 0 0
NDC
157.0
157.0
157.00 157.00 157.00 0 0 0 0
NDN
10.6
10.6
10.62 10.62 10.43 213,500 100 0 0.0
NDP
19.6
19.6
19.61 19.61 19.61 0 0 0 0
NDT
5.5
5.5
5.30 5.80 5.30 1,900 0 0 0
NDW
13.7
13.7
13.75 13.75 13.75 0 0 0 0
NDX
5.6
5.6
5.64 5.64 5.64 13,100 0 0 0
NED
7.1
7.1
6.90 7.10 6.90 165,500 0 0 0
NET
61.2
61.2
60.85 61.30 60.85 4,900 100 200 0.0
NFC
64.9
64.9
60.22 64.95 60.22 1,900 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 14.32 13.95 334,400 6,300 0 0.1
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
11.9
11.9
11.95 11.95 11.70 135,400 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 0 0 0 0
NKG
14.2
14.2
14.14 14.50 13.95 7,443,300 448,300 331,500 1.7
NLG
30.4
30.4
30.32 31.10 29.87 6,048,100 944,700 416,300 16.5
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
61.0
61.0
60.51 61.48 60.02 36,400 0 0 0
NNT
53.1
53.1
52.81 53.10 52.81 600 0 0 0
NO1
6.1
6.1
6.24 6.24 6.15 70,000 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
10.5
10.5
10.47 10.47 10.47 3,300 0 0 0
NRC
5.7
5.7
5.80 5.80 5.70 148,200 0 0 0
NSC
73.8
73.8
75.23 75.23 73.81 4,300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.9
4.9
4.80 4.90 4.70 133,800 18,100 1,000 0.1
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
10.8
10.8
10.66 10.75 10.66 3,500 0 1,000 0.0
NT2
25.6
25.6
25.90 25.90 25.35 1,862,100 0 0 0
NTC
159
159
157.20 159 156 22,900 0 0 0
NTF
16.4
16.4
16.40 16.40 12.40 2,200 0 0 0
NTH
54.0
54.0
53.98 53.98 53.98 0 0 0 0
NTL
18.4
18.4
18.50 18.60 18 1,531,000 0 0 0
NTP
60.1
60.1
54.61 60.06 54.45 1,953,000 66,300 4,900 4.2
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 0 0 0 0
NVB
14
14
13.90 14 13.70 490,500 4,800 0 0.1
NVL
11.9
11.9
11.77 12.19 11.73 9,642,300 0 0 0
NVP
69.3
69.3
69.27 69.27 69.27 0 0 0 0
NVT
7.4
7.4
7.46 7.46 7.40 2,500 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.9
3.9
4.20 4.20 3.90 800 0 0 0
OCB
10.5
10.5
10.70 10.70 10.43 6,127,700 0 0 0
OCH
6.1
6.1
6 6.30 6 74,500 0 700 0.0
ODE
46.3
46.3
46.50 46.50 46.20 18,400 0 0 0
OGC
3.9
3.9
4 4 3.79 1,335,400 0 0 0
OIL
13.7
13.7
12.37 13.75 12.28 18,840,800 0 0 0
ONE
8.9
8.9
9.40 10 8.80 50,700 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
19.4
19.4
18.57 19.39 18.57 2,900 0 0 0
ORS
13.6
13.6
13.65 13.90 13.40 1,320,300 0 0 0
PAC
21.5
21.5
20.73 21.64 20.64 780,600 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
23.0
23.0
23.17 23.46 23 1,064,600 0 0 0
PAP
26
26
26 26 26 200 0 0 0
PAS
2.8
2.8
2.80 2.90 2.80 10,800 0 0 0
PAT
76.6
76.6
77.26 77.55 76.59 31,400 0 0 0
PBC
6.2
6.2
6.10 6.20 6.10 33,900 0 0 0
PBP
11.7
11.7
11.43 11.71 11.34 8,100 0 0 0
PBT
16.0
16.0
16.03 16.03 16.03 0 0 0 0
PC1
24.2
24.2
24.20 24.90 24 10,686,300 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
26.5
26.5
26.50 26.50 26.50 200 0 0 0
PCE
18.1
18.1
18.21 18.21 18.12 1,400 0 0 0
PCF
5.4
5.4
5.40 5.40 5.40 6,400 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCH
19.6
19.6
18.69 19.63 18.69 167,200 0 0 0
PCM
14.3
14.3
14.30 14.30 14.30 0 0 0 0
PCT
9.7
9.7
9.70 9.70 9.70 75,900 0 0 0
PDB
22.5
22.5
22.25 22.57 21.85 8,400 0 0 0
PDC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PDN
110.9
110.9
110.45 111.12 110.45 1,800 0 0 0
PDR
17.8
17.8
18 18.30 17.50 16,431,400 0 0 0
PDV
10.1
10.1
10 10.15 9.99 66,600 0 0 0
PEG
4.1
4.1
4.10 4.10 4.10 400 0 0 0
PEN
7.1
7.1
7.10 7.10 7.10 0 0 0 0
PEQ
34.9
34.9
34.86 34.86 34.86 0 0 0 0
PET
34.8
34.8
33.62 35.10 33.33 4,793,000 0 0 0
PFL
2.6
2.6
2.60 2.70 2.60 90,000 0 0 0
PGB
11.7
11.7
11.63 12.09 11.63 18,000 0 0 0
PGC
12.9
12.9
12.65 13.19 12.60 150,800 0 0 0
PGD
23.1
23.1
23.13 23.18 22.94 12,200 0 0 0
PGI
18.2
18.2
18.23 18.23 17.39 57,100 0 0 0
PGN
6.5
6.5
6.40 6.60 6.40 6,900 0 0 0
PGS
51.3
51.3
51.35 51.35 51.35 0 0 0 0
PGT
7.3
7.3
7.30 7.30 7.30 600 0 0 0
PGV
19.1
19.1
19.22 19.48 18.91 133,300 0 0 0
PHC
4.3
4.3
4.36 4.39 4.23 116,000 0 0 0
PHH
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PHN
60.6
60.6
60.62 60.62 60.62 0 0 0 0
PHP
34.4
34.4
33.23 34.70 33.23 407,300 0 0 0
PHR
34.5
34.5
34.51 36.09 33.81 2,066,700 0 0 0
PHS
9.8
9.8
9.82 9.82 9.82 0 0 0 0
PIA
25.1
25.1
25.14 25.14 25.14 0 0 0 0
PIC
16.3
16.3
15.79 16.26 15.42 2,800 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
6.9
6.9
6.78 7.05 6.78 3,400 0 0 0
PIV
6.1
6.1
6.20 6.40 6 109,800 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
9.1
9.1
9.12 9.12 9.12 100 0 0 0
PLA
4.4
4.4
4.40 4.40 4.30 9,600 0 0 0
PLC
27.3
27.3
27.10 27.70 27 986,900 12,800 4,900 0.2
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.3
3.3
3.30 3.30 3.30 300 0 0 0
PLP
5.6
5.6
5.52 5.72 5.40 236,400 0 0 0
PLX
46.8
46.8
45.95 46.82 45.37 15,641,100 0 0 0
PMB
9.0
9.0
8.99 9.08 8.99 2,200 0 500 0.0
PMC
155.1
155.1
155.15 155.15 155.05 400 0 300 0.0
PMG
11.7
11.7
11.70 11.70 11.70 36,800 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 0 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 0 0 0 0
PNC
24.5
24.5
24.48 24.48 24.48 100 0 0 0
PND
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PNG
30.2
30.2
30.24 30.24 30.24 0 0 0 0
PNJ
67.7
67.7
67.40 68.67 67 565,000 0 0 0
PNP
19.4
19.4
19.45 19.45 19.45 0 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
18.2
18.2
18.60 18.90 17.70 53,800 0 0 0
POT
20.2
20.2
20.09 20.19 20.09 300 0 0 0
POV
7.5
7.5
7.59 7.78 7.50 2,200 0 0 0
POW
14.6
14.6
14.90 15.20 14.40 30,743,400 0 0 0
PPC
10.2
10.2
10.15 10.25 10.05 384,100 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.3
25.3
25.26 25.44 25.26 5,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.3
17.3
17.33 17.52 17.24 1,000 0 0 0
PPS
9.6
9.6
10.13 10.13 9.58 500 0 0 0
PPT
15.5
15.5
15.50 15.60 15.40 372,800 0 0 0
PPY
6.3
6.3
6.26 6.26 6.26 8,700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.5
12.5
12.50 12.50 12.50 3,300 0 0 0
PRE
21.6
21.6
21.26 21.55 21.26 8,200 300 0 0.0
PRO
12.7
12.7
12.70 12.70 12.70 100 0 0 0
PRT
11
11
11 11.40 11 50,200 0 0 0
PSB
5.1
5.1
5.20 5.60 4.70 205,800 0 0 0
PSC
9.8
9.8
9.79 9.79 9.79 0 0 0 0
PSD
13.5
13.5
13.31 13.62 12.92 531,300 0 0 0
PSE
10.0
10.0
9.98 9.98 9.98 100 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.2
8.2
8.40 8.40 8.20 244,500 0 0 0
PSL
11.7
11.7
11.70 11.70 11.70 200 0 0 0
PSN
9.7
9.7
9.70 9.70 9.70 100 0 0 0
PSP
18.7
18.7
18.70 18.70 18.70 0 0 0 0
PSW
7.3
7.3
7.13 7.32 7.13 27,800 0 0 0
PTB
39.6
39.6
39.90 40.14 38.98 127,200 0 0 0
PTC
6.5
6.5
6.60 6.60 6.54 12,500 0 0 0
PTD
7.7
7.7
7.70 7.70 7.70 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
31
31
29.50 31 29.50 1,200 0 0 0
PTL
2.7
2.7
2.84 2.84 2.71 8,800 0 0 0
PTM
6.0
6.0
6.01 6.01 6.01 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 2,300 0 0 0
PTT
10
10
10 10 10 100 0 0 0
PTV
4
4
3.60 4 3.60 216,100 0 0 0
PTX
23
23
23 23 23 0 0 0 0
PV2
2.7
2.7
2.60 2.70 2.50 74,700 0 0 0
PVB
38
38
38.50 39.70 36.90 750,400 8,400 9,200 0.0
PVC
14.7
14.7
13.50 14.70 13.50 9,252,300 0 600 0.0
PVD
17.8
17.8
18.51 18.87 17.65 11,872,800 0 0 0
PVE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PVG
7.4
7.4
7.50 7.80 7.40 466,400 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
81.9
81.9
81.91 85.35 80.68 132,500 11,000 11,500 -0.1
PVL
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PVM
18.5
18.5
18.50 18.50 17.90 4,600 0 0 0
PVO
6.3
6.3
6.11 6.71 6.11 49,900 0 0 0
PVP
14.5
14.5
14.80 14.99 14.23 1,498,800 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
33.6
33.6
33 35.83 33 15,519,000 1,584,000 295,700 52.4
PVT
19
19
19.59 20.09 18.82 12,244,100 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
6.5
6.5
6.90 6.90 6.50 13,600 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
16.1
16.1
15.80 16.30 15.80 324,500 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
14.1
14.1
14.10 14.15 13.80 820,600 0 0 0
QHD
47.3
47.3
47.30 47.30 47.30 0 0 0 0
QHW
32.8
32.8
33.76 33.76 32.80 2,400 0 0 0
QNC
5.8
5.8
5.60 5.80 5.60 300 0 0 0
QNP
29.2
29.2
29.15 29.15 29.15 600 0 0 0
QNS
43.0
43.0
43.14 43.23 42.76 105,500 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
13.8
13.8
13.78 13.78 13.78 0 0 0 0
QPH
34.4
34.4
34.40 34.60 34.40 2,900 0 0 0
QSP
23.0
23.0
23.02 23.02 23.02 1,600 0 0 0
QST
25.8
25.8
25.81 25.81 25.81 0 0 0 0
QTC
26.0
26.0
24.72 26.05 24.72 7,000 0 0 0
QTP
12.1
12.1
12.14 12.14 12.04 350,200 0 0 0
RAL
87.6
87.6
87.49 87.68 87.21 6,800 0 0 0
RAT
17.0
17.0
17.00 17.00 17.00 100 0 0 0
RBC
6.4
6.4
5.80 6.40 5.10 5,000 0 0 0
RCC
20
20
20 20 20 0 0 0 0
RCL
12.6
12.6
12.45 12.65 12.45 3,000 0 0 0
REE
53.3
53.3
53.14 54.17 53.14 1,107,100 0 0 0
RGG
42.5
42.5
37.10 42.50 37.10 700 0 0 0
RIC
12.3
12.3
12.30 12.30 12.10 11,800 0 0 0
RTB
28.3
28.3
27.10 28.31 27.10 4,800 0 0 0
RYG
9.5
9.5
9.58 9.67 9.30 429,200 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 54.43 100 0 0 0
S72
7.5
7.5
7.10 7.50 7.10 400 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
8.9
8.9
9 9 8.80 65,400 0 0 0
SAB
50.2
50.2
48.00 50.24 48.00 4,550,700 0 0 0
SAC
12.3
12.3
12.02 12.30 12.02 3,500 0 0 0
SAF
51.1
51.1
51.10 51.10 51.10 3,800 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.9
6.9
6.92 6.92 6.75 463,700 0 0 0
SAS
29.6
29.6
29.37 29.55 29.19 21,200 0 0 0
SAV
12.7
12.7
12.71 12.71 12.71 100 0 0 0
SB1
5.7
5.7
5.73 5.73 5.73 4,000 0 0 0
SBA
27.0
27.0
26.93 26.98 26.65 4,200 0 0 0
SBB
16.2
16.2
16.23 16.23 16.23 2,000 0 0 0
SBD
7.3
7.3
7.50 7.50 7.03 1,800 0 0 0
SBG
12.1
12.1
12.08 12.25 11.58 184,200 0 0 0
SBH
40.9
40.9
40.90 40.90 40.90 100 0 0 0
SBL
6.3
6.3
6.30 6.30 6.30 200 0 0 0
SBM
32.0
32.0
32.02 32.02 32.02 100 0 0 0
SBR
8.1
8.1
8.13 8.13 8.13 100 0 0 0
SBS
6.2
6.2
6.10 6.20 6 1,650,200 0 0 0
SBT
22.9
22.9
22.64 22.97 22.59 829,700 0 0 0
SBV
7.9
7.9
7.46 7.90 7.46 600 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
64
64
63.80 64 63.70 24,500 0 0 0
SCI
9.3
9.3
9.40 9.40 9.20 22,500 0 800 0.0
SCJ
3.4
3.4
3.40 3.40 3.40 1,300 0 0 0
SCL
16.3
16.3
16.32 16.32 16.24 18,500 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.4
7.4
7.45 7.53 7.30 3,032,100 0 0 0
SCS
52.2
52.2
50.18 52.92 50.18 754,300 0 0 0
SD2
3.5
3.5
3.50 3.50 3.40 39,400 0 0 0
SD3
7.6
7.6
8.50 8.50 7.60 200 0 0 0
SD4
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SD5
7.4
7.4
8.26 8.26 7.27 36,500 1,000 1,100 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
10.85 10.85 10.85 500 0 0 0
SDA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SDC
5.5
5.5
5.46 5.46 5.46 3,800 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
10.2
10.2
10.20 10.20 10.20 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 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
29.34 29.34 29.34 0 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SEA
40.3
40.3
41.30 41.70 39.71 18,000 0 0 0
SEB
44.9
44.9
46.74 46.74 44.87 200 0 0 0
SED
18.0
18.0
18.09 18.09 17.91 11,600 0 800 0.0
SEP
20.7
20.7
18.58 21.11 15.76 6,000 0 0 0
SFC
17.4
17.4
17.15 17.35 17.15 1,000 0 0 0
SFG
9.9
9.9
9.68 9.87 9.50 3,200 0 0 0
SFI
25.0
25.0
24.46 25.37 24.46 16,400 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.6
12.6
12.50 12.80 12.50 19,300 0 0 0
SGC
82.1
82.1
79.27 85.21 76.89 22,600 0 300 0.0
SGD
19.8
19.8
19.80 19.80 19.80 400 0 0 0
SGH
26.0
26.0
26.02 26.02 26.02 0 0 0 0
SGI
10.4
10.4
10.69 10.69 10.43 1,200 0 0 0
SGN
58.5
58.5
57.80 58.50 57.10 28,800 0 0 0
SGP
29.2
29.2
27.70 29.40 27.70 755,300 0 0 0
SGR
14.3
14.3
14.33 14.54 13.96 194,900 0 0 0
SGS
15.0
15.0
14.95 14.95 14.95 0 0 0 0
SGT
16.0
16.0
15.70 16 15.35 92,100 0 0 0
SHA
4.0
4.0
4 4.01 4 13,300 0 0 0
SHB
16.5
16.5
16.46 16.61 16.31 81,592,100 0 0 0
SHC
10.5
10.5
10.48 10.48 10.48 0 0 0 0
SHE
7.2
7.2
7.20 7.20 6.90 1,700 200 0 0.0
SHI
14
14
13.65 14 13.60 737,200 0 0 0
SHN
4.8
4.8
4.70 4.90 4.60 19,700 0 0 0
SHP
31.6
31.6
31.62 31.80 31.53 5,900 0 0 0
SHS
20.0
20.0
20.07 20.45 19.30 22,393,000 663,600 239,400 8.7
SID
15
15
15.50 15.50 15 900 0 0 0
SIG
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SIP
56.5
56.5
55.60 57 55.50 1,021,800 0 0 0
SIV
37.5
37.5
37.46 37.46 37.46 0 0 0 0
SJ1
12.5
12.5
12.11 12.49 12.11 200 0 0 0
SJD
14.2
14.2
14.10 14.15 14.05 30,500 0 0 0
SJE
18.2
18.2
18.10 18.30 18 131,000 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
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SJS
57.2
57.2
57 59 56.90 52,000 0 0 0
SKG
10.3
10.3
10.63 10.63 10.21 264,300 0 0 0
SKH
23.1
23.1
23.14 23.14 23.14 500 0 0 0
SKN
7.5
7.5
7.48 7.48 7.48 0 0 0 0
SKV
24.9
24.9
24.61 24.88 24.05 8,600 0 0 0
SLD
11
11
11 11 11 0 0 0 0
SLS
162.4
162.4
160 162.40 159.80 5,800 0 100 0.0
SMA
8
8
8 8 8 0 0 0 0
SMB
38.3
38.3
38.29 38.93 38.00 50,400 0 0 0
SMC
14.1
14.1
13.85 14.15 13.80 524,400 0 0 0
SMN
9.8
9.8
10.04 10.04 9.85 300 0 0 0
SMT
11.3
11.3
11.30 11.30 11.30 1,300 0 0 0
SNC
23.9
23.9
23.89 23.89 23.89 200 0 0 0
SNZ
33.8
33.8
30.29 34.54 30.20 57,800 0 0 0
SP2
22
22
22 22 22 100 0 0 0
SPB
17.4
17.4
17.40 17.40 17.40 0 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 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 1.90 2,800 0 0 0
SRC
38.0
38.0
38.19 38.19 37.88 1,000 0 0 0
SRF
7.1
7.1
7.09 7.55 7.07 25,600 0 0 0
SSB
14.9
14.9
14.69 14.89 14.56 3,407,100 0 0 0
SSC
30.1
30.1
30.11 30.11 30.11 0 0 0 0
SSG
8.1
8.1
8 8.10 8 8,400 0 0 0
SSH
79.2
79.2
79.17 79.17 79.17 100 0 0 0
SSI
26.7
26.7
26.22 26.82 25.74 58,600,100 0 0 0
SSM
4.9
4.9
5.10 5.10 4.90 1,000 0 0 0
ST8
4.6
4.6
4.54 4.58 4.41 62,100 0 0 0
STB
54.1
54.1
53.90 55.10 53.80 14,857,600 0 0 0
STC
14.6
14.6
14.63 14.63 14.63 300 0 0 0
STD
5.1
5.1
5.10 5.10 5.10 100 0 0 0
STG
44.4
44.4
44 44.40 44 200 0 0 0
STH
21.1
21.1
21.10 21.50 21.10 110,100 0 0 0
STK
14.0
14.0
13.86 14.09 13.86 7,300 0 0 0
STP
7.6
7.6
7.55 7.64 7.55 1,700 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1
1
1 1 1 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
21.2
21.2
21.58 21.58 21.19 18,800 0 0 0
SVD
4.1
4.1
4.52 4.52 4.09 61,300 0 0 0
SVG
6.1
6.1
6.10 6.10 6.10 400 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.8
2.8
2.70 2.80 2.70 51,400 0 0 0
SVT
9.9
9.9
10.08 10.08 9.81 4,100 0 0 0
SWC
34
34
33 34 33 2,100 0 0 0
SZB
34.2
34.2
33.64 34.62 33.64 300 0 0 0
SZC
30.0
30.0
29.98 30.45 29.45 1,465,300 0 0 0
SZE
9.3
9.3
9.42 9.42 9.32 32,500 0 0 0
SZG
30.4
30.4
30.36 30.36 30.36 0 0 0 0
SZL
26.8
26.8
26.89 26.89 26.83 600 0 0 0
TA6
4.1
4.1
4.14 4.14 4.14 0 0 0 0
TA9
10.9
10.9
10.70 10.87 10.70 5,900 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
43.1
43.1
43.72 43.72 41.93 729,100 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
33.5
33.5
33.52 33.52 33.47 200 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
35.7
35.7
36.43 36.53 35.26 24,159,300 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.5
14.5
14.95 15.09 14.50 9,496,700 0 0 0
TCI
9.6
9.6
9.75 9.75 9.52 244,300 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
32.2
32.2
31.80 32.17 31.80 31,300 0 0 0
TCM
26.1
26.1
25.15 26.08 24.92 2,922,200 0 0 0
TCO
8.3
8.3
8.37 8.38 8.15 48,100 0 0 0
TCR
2.9
2.9
2.89 2.94 2.89 5,100 0 0 0
TCT
19.1
19.1
19.60 19.65 19 4,400 0 0 0
TCW
29.6
29.6
29.52 29.61 29.52 11,400 0 0 0
TCX
52.8
52.8
53.60 53.60 52.10 2,809,000 0 0 0
TD6
7
7
7.10 7.10 6.90 21,500 0 0 0
TDB
38.6
38.6
39.05 39.54 38.56 1,100 0 0 0
TDC
10.7
10.7
10.61 10.75 10.52 214,900 0 0 0
TDF
8.4
8.4
8.10 8.40 8.10 2,000 0 0 0
TDG
3
3
3 3.01 2.95 11,000 0 0 0
TDH
4.2
4.2
4.21 4.21 4.10 172,000 0 0 0
TDM
55.6
55.6
55.58 55.58 55.58 2,100 0 0 0
TDP
25.3
25.3
25.45 25.45 23.77 247,300 0 0 0
TDS
8.5
8.5
8.40 8.60 8.30 22,300 0 0 0
TDT
6.0
6.0
5.99 5.99 5.90 35,400 0 0 0
TDW
46.9
46.9
45.12 46.90 43.71 2,200 0 0 0
TED
71.6
71.6
71.58 71.58 71.58 0 0 0 0
TEG
6.5
6.5
6.60 6.60 6.23 3,700 0 0 0
TET
36.5
36.5
36.47 36.47 36.47 0 0 0 0
TFC
47.1
47.1
48.58 48.58 45.54 13,700 0 100 0.0
TGP
5.5
5.5
5.50 5.60 5.50 1,500 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
30.10 30.10 29.80 4,000 0 0 0
THG
38.9
38.9
39.04 39.04 38.79 35,300 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
7.3
7.3
7.38 7.38 7.20 14,000 0 1,000 0.0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
16.7
16.7
16.75 16.75 16.75 100 0 0 0
TID
22.1
22.1
21.71 22.37 21.53 25,300 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 900 0 0 0
TIG
8.7
8.7
8.80 8.90 8.40 970,700 38,900 44,600 -0.1
TIN
57
57
53 57 52.50 42,200 20,700 0 0
TIP
16.9
16.9
16.99 16.99 16.67 54,800 0 0 0
TIS
4.9
4.9
4.80 5 4.80 17,300 0 0 0
TIX
40.5
40.5
40.49 40.49 40.49 0 0 0 0
TJC
8.1
8.1
8.12 8.12 8.12 500 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
8.25 8.28 8.22 51,900 0 0 0
TLG
50.2
50.2
49.19 50.32 49.10 598,300 0 0 0
TLH
4.9
4.9
4.84 4.95 4.80 278,500 0 0 0
TLP
6.6
6.6
6.60 6.60 6.60 5,100 0 0 0
TMB
52.7
52.7
50.91 52.71 50.91 1,200 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 64.60 900 0 0 0
TMP
55.8
55.8
55.77 55.77 55.77 400 0 0 0
TMS
37.3
37.3
37.07 39.65 37.07 8,900 0 0 0
TMT
12.9
12.9
13.10 13.10 12.30 3,400 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
12.6
12.6
12.68 12.76 12.63 13,900 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
18.7
18.7
17.27 18.98 17.27 4,993,700 145,600 174,800 -0.7
TNH
12.3
12.3
11.70 12.35 11.60 447,700 0 0 0
TNI
5.0
5.0
5.01 5.10 4.91 20,600 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
8.3
8.3
8.23 8.52 8.05 48,200 0 0 0
TNW
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
145.1
145.1
145.98 148.82 144.90 97,200 0 0 0
TOT
13.3
13.3
13.33 13.33 13.33 100 0 0 0
TOW
33.0
33.0
33.05 33.05 33.05 700 0 0 0
TPB
14.7
14.7
15.07 15.07 14.69 16,879,600 0 0 0
TPC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TPP
10.5
10.5
10.40 10.50 10.40 18,700 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
35.1
35.1
35.30 35.30 34.08 5,000 0 0 0
TRC
19.7
19.7
19.22 19.82 19.22 225,700 0 0 0
TRS
30.3
30.3
30.28 30.28 30.28 500 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
14.2
14.2
13.90 14.20 13.90 13,600 0 0 0
TS3
5.9
5.9
5.80 6 5.80 6,200 0 0 0
TSA
15.0
15.0
14.63 15.11 14.53 281,800 0 0 0
TSB
24.7
24.7
26.40 26.40 24.20 10,400 1,600 0 0.0
TSC
2.9
2.9
2.97 2.97 2.91 410,900 0 0 0
TSD
5
5
5 5 5 2,000 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
5.42 5.79 5.42 29,200 0 0 0
TTA
10.9
10.9
11.40 11.40 10.70 125,300 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 0 0 0 0
TTD
38.8
38.8
38.81 38.81 38.81 0 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.0
3.0
3.03 3.08 2.97 2,675,700 0 0 0
TTG
12
12
13.70 13.70 10.20 60,500 0 0 0
TTH
2.3
2.3
2.40 2.40 2.30 164,800 0 0 0
TTL
10
10
10 10 10 33,800 0 2,000 0.0
TTN
16.3
16.3
16.23 16.61 16.05 181,200 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
35
35
35 35 35 1,300 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 0 0 0 0
TV1
20.7
20.7
20.49 20.68 20.40 26,800 0 0 0
TV2
35.3
35.3
33.85 35.50 33.25 841,800 0 0 0
TV3
16.0
16.0
15.95 15.95 15.95 100 0 100 0.0
TV4
15
15
14.80 15.10 14.80 27,700 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
8.3
8.3
8.50 8.50 8.28 25,200 0 0 0
TVC
8.9
8.9
8.90 9 8.70 208,400 0 0 0
TVD
9.4
9.4
9.39 9.49 9.39 13,900 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
8.3
8.3
8.12 8.41 8.03 1,651,600 0 0 0
TVS
13.9
13.9
14.07 14.21 13.93 272,400 0 0 0
TVT
15.4
15.4
15.20 15.39 15.11 900 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 4.60 4.40 6,000 0 0 0
TYA
15.5
15.5
15.52 15.71 14.98 55,300 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.6
3.6
3.60 3.70 3.60 67,300 0 0 0
UDJ
6.9
6.9
6.79 6.98 6.60 10,500 0 0 0
UDL
14.4
14.4
14.44 14.44 14.44 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
55
55
55.30 55.30 55 3,000 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
16.22 16.22 16.04 6,200 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 0 0 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
10.5
10.5
10.55 10.70 10.50 785,400 0 0 0
VAF
18.5
18.5
18.48 18.48 18.48 1,500 0 0 0
VAV
34.6
34.6
35.04 35.04 34.57 1,100 0 0 0
VBB
9.6
9.6
9.55 9.73 9.55 109,300 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
5.9
5.9
6 6 5.80 319,200 3,100 1,000 0.0
VC3
25.4
25.4
25.77 25.77 25.30 1,048,200 62,100 33,700 0.8
VC6
18.8
18.8
18.68 18.76 18.68 700 0 0 0
VC7
9.3
9.3
9.41 9.41 9.12 335,200 9,900 0 0.1
VC9
3.7
3.7
3.70 3.70 3.60 1,700 0 0 0
VCA
8.4
8.4
8.10 8.37 8.10 700 0 0 0
VCB
75.4
75.4
72.50 78.15 72.50 21,213,600 0 0 0
VCC
9.2
9.2
8.82 9.18 8.37 54,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
296
296
300 300 295 700 0 0 0
VCG
20.9
20.9
20.44 20.97 20.26 8,756,800 0 0 0
VCI
26.1
26.1
26.18 26.44 25.41 15,041,400 0 0 0
VCK
46.3
46.3
47.55 48 46.25 3,200,600 0 0 0
VCM
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VCP
24.2
24.2
25.20 25.20 24 8,600 0 0 0
VCR
47.7
47.7
47.70 47.70 47.70 0 0 0 0
VCS
42.7
42.7
42.00 42.85 41.71 111,100 700 3,400 -0.1
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
13.1
13.1
10.50 13.10 10 3,400 0 0 0
VDL
9.6
9.6
9.60 9.60 9.60 200 0 0 0
VDN
33.0
33.0
33.03 33.03 33.03 0 0 0 0
VDP
35.3
35.3
35.27 35.27 35.27 1,100 0 0 0
VDS
17.3
17.3
17.25 17.50 17.10 1,421,400 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 4,900 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 9,100 0 0 0
VEA
35.8
35.8
34.50 35.90 34.50 2,103,800 0 0 0
VEC
39.5
39.5
42.40 42.40 39.50 2,500 0 0 0
VEF
127
127
124 128.40 124 19,700 0 0 0
VES
10.8
10.8
10.80 10.80 10.80 500 0 0 0
VET
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
48.0
48.0
47.97 48.92 47.97 24,700 0 0 0
VFR
9.3
9.3
9.40 9.40 9.31 500 0 0 0
VFS
15.3
15.3
15.70 15.70 15.30 1,547,200 43,100 69,600 -0.4
VGC
45.7
45.7
44.21 46.61 43.74 2,880,900 0 0 0
VGG
42.0
42.0
41.86 41.96 41.86 300 0 0 0
VGI
115.2
115.2
100.89 115.21 100.22 2,824,500 0 0 0
VGL
17.7
17.7
17.71 17.71 17.71 0 0 0 0
VGP
27.9
27.9
28.30 28.30 27.50 9,500 0 0 0
VGR
62.2
62.2
62.31 64.09 62.22 11,300 0 0 0
VGS
25.2
25.2
25.19 25.57 24.90 523,700 50,800 3,400 1.2
VGT
13.6
13.6
13.08 13.84 12.98 3,965,400 0 0 0
VGV
45.3
45.3
45.27 45.27 45.27 1,500 0 0 0
VHC
60.2
60.2
59.20 60.80 59.10 3,101,200 0 0 0
VHD
3.8
3.8
3.70 4.30 3.70 4,400 0 0 0
VHE
3.5
3.5
3.60 3.60 3.40 254,600 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 1.90 224,400 0 0 0
VHH
3.9
3.9
3.80 3.90 3.80 200 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
60.8
60.8
64.95 64.95 60.04 11,385,300 0 0 0
VIB
15.7
15.7
16.11 16.15 15.63 18,442,000 0 0 0
VIC
160.2
160.2
171.20 171.20 159 4,416,000 0 0 0
VID
4.9
4.9
5 5 4.90 900 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.0
15.0
14.65 15.42 14.65 1,900 0 0 0
VIG
5.9
5.9
5.90 6 5.80 174,600 0 0 0
VIM
10.1
10.1
10.08 10.08 10.08 100 0 0 0
VIN
15.8
15.8
15.80 15.80 15.80 0 0 0 0
VIP
11.6
11.6
11.59 11.68 11.50 224,000 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
18.8
18.8
18.72 18.81 18.72 1,600 0 0 0
VIW
12.8
12.8
14 14 12.60 8,700 0 0 0
VIX
19.9
19.9
19.87 20.19 19.06 62,550,900 0 0 0
VJC
145.7
145.7
149.38 150.15 143.08 1,902,700 0 0 0
VKC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLA
7.4
7.4
7.42 7.42 7.42 700 0 0 0
VLB
46.6
46.6
47.42 47.42 46.55 51,300 0 0 0
VLC
14.4
14.4
14 14.90 13.90 208,800 0 0 0
VLG
8.3
8.3
8.21 8.41 8.12 6,300 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
20.7
20.7
20.70 20.70 18.50 25,400 0 0 0
VLW
43.3
43.3
44.02 44.02 34.15 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
5.70 5.80 5.50 4,100 0 0 0
VMD
16.3
16.3
16.20 16.30 16.20 4,000 0 0 0
VMG
3
3
3 3 2.90 17,000 0 0 0
VMK
60
60
60 60 60 0 0 0 0
VMS
39.5
39.5
43.47 43.47 39.52 5,400 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
16.3
16.3
16.80 16.80 16.32 1,200 0 0 0
VNB
17
17
17.10 17.30 16.90 68,300 0 0 0
VNC
35.9
35.9
35.90 35.90 35.90 4,100 0 0 0
VND
20.0
20.0
20.26 20.41 19.49 25,980,200 0 0 0
VNE
6
6
6.20 6.25 5.95 118,500 0 0 0
VNF
12.8
12.8
12.91 12.91 12.64 6,900 100 0 0.0
VNG
7.2
7.2
7.15 7.15 7.15 100 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
8.5
8.5
8.50 8.50 8.50 900 0 0 0
VNL
20.0
20.0
19.91 20.00 19.91 10,400 0 0 0
VNM
65.6
65.6
61.58 65.55 61.39 24,838,300 0 0 0
VNP
17.1
17.1
17.23 17.71 16.95 130,500 0 0 0
VNR
18.8
18.8
18.74 19.19 18.65 178,100 200 100,000 -2.1
VNS
9.1
9.1
9.20 9.28 9.13 2,400 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
355
355
355 356 355 1,600 0 0 0
VOS
12.8
12.8
12.30 13.14 12.21 4,781,600 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
28.2
28.2
29.25 29.49 27.96 44,749,400 0 0 0
VPC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VPD
23.4
23.4
23.77 23.77 23.31 10,800 0 0 0
VPG
5.4
5.4
5.44 5.44 5.44 273,800 0 0 0
VPH
3.8
3.8
3.88 3.92 3.78 52,200 0 0 0
VPI
48.2
48.2
49.55 49.64 47.73 2,423,800 0 0 0
VPL
92.5
92.5
94.90 94.90 90.90 777,200 0 0 0
VPR
8.3
8.3
8.31 8.31 8.31 1,000 0 0 0
VPS
8.8
8.8
8.37 8.92 8.37 113,600 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
31.3
31.3
31.20 32 30.60 3,057,200 0 0 0
VQC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
VRC
13.4
13.4
13.30 13.60 13.30 11,100 0 0 0
VRE
30.7
30.7
32.40 32.40 30.37 16,104,600 0 0 0
VRG
18.4
18.4
18.39 18.48 17.92 18,900 0 0 0
VSA
19.8
19.8
19.40 19.79 19.40 200 0 0 0
VSC
22.3
22.3
22.20 22.90 21.65 14,084,700 0 0 0
VSE
9.2
9.2
9.24 9.24 9.24 100 0 0 0
VSF
25.8
25.8
24.80 25.80 24.60 14,800 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
41.5
41.5
41.50 41.50 41.41 40,700 0 0 0
VSI
25
25
24.60 25 24.60 1,500 0 0 0
VSM
15
15
13.70 15 13.70 200 0 0 0
VSN
16.7
16.7
16.54 16.73 16.44 18,300 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2.4
2.4
2.40 2.40 2.40 700 0 0 0
VTB
16.2
16.2
16.04 16.46 15.63 30,000 0 0 0
VTC
10.7
10.7
10.58 10.73 10.50 30,500 0 0 0
VTD
6.1
6.1
6.30 6.30 6 32,100 0 0 0
VTE
6.7
6.7
6.98 6.98 6.68 500 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.4
8.4
8.10 8.40 8.10 900 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
52.2
52.2
48.52 53.74 47.40 152,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.8
10.8
10.65 10.92 10.65 388,900 0 0 0
VTP
77.1
77.1
73.96 77.10 72.33 3,882,400 0 0 0
VTQ
11.6
11.6
11.60 11.60 11.60 100 0 0 0
VTR
12.9
12.9
13 13 12.80 82,500 0 0 0
VTV
14.8
14.8
14.60 16 14 356,600 0 9,700 -0.1
VTX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTZ
20
20
20.10 20.10 19.90 1,373,400 0 22,500 -0.5
VUA
15.1
15.1
15.10 15.10 15.10 100 0 0 0
VVN
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VVS
36.5
36.5
36.45 36.45 35.06 223,300 0 0 0
VW3
9.5
9.5
12 12 9.50 2,500 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
24
24
24 24 24 14,900 0 0 0
WCS
270
270
270 270 270 300 0 0 0
WSB
53.1
53.1
53.15 53.15 53.15 500 0 0 0
WSS
6.6
6.6
6.70 6.70 6.50 25,800 600 0 0.0
WTC
9.7
9.7
9.68 9.68 9.68 1,300 0 0 0
X20
11.3
11.3
11.35 11.35 11.35 2,700 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
15.6
15.6
15.60 15.60 15.60 0 0 0 0
XHC
15.9
15.9
15.91 15.91 15.91 0 0 0 0
XLV
10.2
10.2
10.18 10.18 10.18 1,000 0 0 0
XMC
9.5
9.5
9.50 9.50 9.50 18,200 0 0 0
XMD
5.7
5.7
5.70 5.70 5.70 500 0 0 0
XMP
14.6
14.6
14.64 14.64 14.64 0 0 0 0
XPH
15.5
15.5
16 16 14.40 500 0 0 0
YBC
9.5
9.5
9.50 9.50 9.50 300 0 0 0
YBM
10.1
10.1
10.20 10.85 9.90 28,600 0 0 0
YEG
11.5
11.5
11.45 11.82 11.40 2,143,600 0 0 0
YTC
30.3
30.3
30.29 30.29 30.29 0 0 0 0
253.3
253.3
253.17 254.59 251.38 118,975,374 6,912,688 3,275,753 100.3
125.1
125.1
123.84 125.97 123.34 88,605,880 524,649 1,874,560 -58.8
2,067.1
2,067.1
2,097.14 2,097.53 2,045.61 612,181,900 54,921,469 69,471,583 -636.1
1,894.4
1,894.4
1,910.32 1,918.46 1,870.87 1,401,757,300 117,242,465 121,719,269 -465.5

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