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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 15/01/2026

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 15/01/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.1
33.1
33.12 33.12 33.12 0 0 0 0
AAA
7.8
7.8
7.81 7.87 7.67 1,614,600 87,300 18,200 0.6
AAH
3.6
3.6
3.60 3.70 3.50 1,343,600 0 0 0
AAM
6.4
6.4
6.76 6.76 6.43 1,400 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
9.7
9.7
9.90 10 9.50 1,850,600 0 0 0
AAT
3.3
3.3
3.18 3.29 3.18 66,300 0 0 0
AAV
5.9
5.9
5.90 5.90 5.80 236,300 0 0 0
ABB
13.2
13.2
13.39 13.48 13.04 1,286,600 33,900 0 0.5
ABC
11.2
11.2
11.20 11.60 11.10 44,800 0 0 0
ABI
20.9
20.9
20.20 21.10 20.20 270,000 300 75,700 -1.6
ABR
12.2
12.2
12.34 12.34 12.20 6,300 0 0 0
ABS
3.0
3.0
3.02 3.05 2.81 251,600 0 0 0
ABT
64.9
64.9
64.90 64.90 64.42 4,300 100 1,600 -0.1
ABW
12
12
12.30 12.30 11.80 288,400 0 9,800 -0.1
ACB
21.5
21.5
21.41 21.45 21.15 14,169,900 2,454,100 3,674,800 -30.0
ACC
13.4
13.4
13.70 13.70 13.10 7,400 0 0 0
ACE
45.5
45.5
39.64 45.54 39.64 1,500 0 0 0
ACG
36
36
36.40 36.60 35.60 28,500 200 400 0.0
ACL
13.7
13.7
13.10 13.65 12.95 15,100 2,000 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
62.2
62.2
61.70 64.80 61.20 5,592,400 200,400 520,400 -20.3
ADC
18.5
18.5
16.80 18.46 16.80 4,700 0 0 0
ADG
9.2
9.2
9.34 9.34 9.10 1,100 100 0 0.0
ADP
23.7
23.7
23.85 23.85 23.60 11,200 0 100 0.0
ADS
7.4
7.4
7.40 7.53 7.37 155,600 0 0 0
AFX
11.2
11.2
11.50 11.50 10.90 176,800 0 0 0
AG1
11.0
11.0
10.76 11.02 10.67 5,500 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
13.3
13.3
13.50 13.50 13.09 205,700 4,000 42,000 -0.6
AGM
2.4
2.4
2.40 2.40 2.40 0 0 0 0
AGP
32.4
32.4
32.41 32.41 32.41 1,400 0 0 0
AGR
16.9
16.9
17.22 17.26 16.56 1,928,200 31,400 124,100 -1.7
AGX
166.4
166.4
166.37 166.37 166.37 100 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
38.8
38.8
38.84 38.84 37.98 66,800 2,000 0 0.1
ALC
30.2
30.2
31.30 31.30 24.90 77,100 0 0 0
ALT
12.9
12.9
12.94 12.94 12.94 100 0 0 0
ALV
6.8
6.8
6.50 6.80 6.50 39,400 0 0 0
AMC
13.3
13.3
12.12 13.33 12.12 2,600 0 900 0.0
AME
7.5
7.5
7.50 7.50 7.50 2,500 0 0 0
AMP
15.5
15.5
15.50 15.50 15.40 500 0 0 0
AMS
7.3
7.3
7.29 7.48 7.20 30,200 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANV
26.4
26.4
27.10 27.15 26.40 952,400 64,800 376,700 -8.3
APC
6.2
6.2
6.20 6.20 6.20 600 0 0 0
APF
35.1
35.1
35.26 35.26 35.09 3,800 0 0 0
APG
10.1
10.1
10.35 10.35 10 393,600 5,000 18,400 -0.1
APH
6.5
6.5
6.55 6.60 6.48 456,200 0 20,000 -0.1
API
6.6
6.6
6.60 6.60 6.50 230,500 0 0 0
APL
11.8
11.8
11.77 11.77 11.77 100 0 0 0
APP
4.8
4.8
4.80 5 4.80 9,500 0 0 0
APS
7.2
7.2
7.50 7.50 7.20 1,177,900 32,500 14,900 0.1
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 16.90 0 0 0 0
ASM
6.5
6.5
6.57 6.61 6.50 487,100 3,700 2,600 0.0
ASP
4.9
4.9
4.97 4.97 4.85 30,800 0 0 0
AST
60.0
60.0
59.33 63.03 59.17 15,400 0 10,300 -0.7
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
17.8
17.8
17.80 17.80 17.80 200 0 200 0.0
AVC
50.5
50.5
56.91 56.91 50.46 1,200 0 0 0
AVG
10.1
10.1
10.20 10.20 9.90 79,600 0 0 0
BAB
11.0
11.0
10.97 11.05 10.88 6,300 400 0 0.0
BAF
35.0
35.0
34.91 35.05 34.55 1,402,900 0 271,000 -10.4
BAL
9.3
9.3
9.25 9.25 9.25 0 0 0 0
BAX
33.0
33.0
32.98 32.98 32.98 0 0 0 0
BBH
12.5
12.5
12.54 12.54 12.54 7,100 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
12.08 12.18 12.08 700 0 0 0
BCA
14.2
14.2
13.90 14.40 13.90 43,800 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
8.2
8.2
8.10 8.20 8 194,600 0 0 0
BCE
8.3
8.3
8.17 8.25 8.14 39,900 0 0 0
BCF
36.5
36.5
36.40 36.49 36.40 1,100 0 0 0
BCM
76.6
76.6
74.31 77.16 72.74 3,735,300 874,600 1,070,500 -13.5
BCP
9.9
9.9
9.90 9.90 9.90 0 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 0 0 0 0
BDT
9.6
9.6
9.70 9.80 9.60 5,700 0 0 0
BDW
26.7
26.7
26.69 26.69 24.78 600 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
19.0
19.0
18.97 18.97 18.87 500 0 0 0
BFC
46.8
46.8
46.66 47.45 45.07 474,500 28,800 28,200 0.0
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
25
25 25 25 100 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
6.7
6.7
8.70 8.70 6.70 400 0 0 0
BHK
9.4
9.4
9.36 9.36 9.36 0 0 0 0
BHN
32.3
32.3
31.74 32.79 31.74 18,700 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
24.0
24.0
23.05 24.46 22.62 454,500 46,400 6,700 1.0
BID
46.9
46.9
48.67 49.96 46.91 26,455,700 1,735,200 2,126,700 -20.7
BIG
4.9
4.9
5.02 5.19 4.84 64,100 0 0 0
BIO
11.9
11.9
11.04 11.86 11.04 400 0 0 0
BKC
18.7
18.7
19.35 19.43 18.42 72,800 0 0 0
BKG
2.9
2.9
2.86 2.90 2.86 41,200 0 0 0
BLF
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BLI
9.1
9.1
8.70 9.30 8.70 3,100 0 100 0.0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
22.0
22.0
21.73 22.02 21.73 200 0 0 0
BMC
16.1
16.1
16.30 16.30 16 21,700 0 500 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
18.8
18.8
18.14 19.11 17.71 1,514,400 74,900 139,600 -1.2
BMJ
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BMK
14
14
13.80 14 13.80 6,300 0 0 0
BMP
164.6
164.6
165.53 168.18 164.58 147,800 32,700 37,800 -0.9
BMS
12.5
12.5
12.61 12.80 12.51 141,200 0 0 0
BMV
4.8
4.8
4.80 4.80 4.80 1,000 0 0 0
BNA
7.1
7.1
7.10 7.20 6.90 211,400 0 0 0
BNW
22.3
22.3
22.28 22.28 22.28 100 0 0 0
BOT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BPC
12.0
12.0
12.03 12.03 12.03 0 0 0 0
BQB
4.2
4.2
4.10 4.20 4.10 1,800 0 0 0
BQP
22.2
22.2
22.20 22.20 22.20 100 0 0 0
BRC
11.4
11.4
11.43 11.43 11.43 300 0 0 0
BRR
18.3
18.3
18.32 18.80 18.32 10,600 0 0 0
BRS
24.4
24.4
24.17 24.45 24.17 1,800 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 0 0 0 0
BSI
37.5
37.5
37.55 38.32 37.32 989,500 170,200 52,800 4.8
BSL
9.5
9.5
9.48 9.48 9.48 0 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 0 0 0 0
BSR
20.5
20.5
20.77 21.36 20.27 29,699,000 2,225,500 2,167,500 0.7
BT1
11
11
11 11 11 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.90 4.90 4.90 10,600 0 0 0
BTD
19.2
19.2
19.20 19.20 19.20 100 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 31,300 0 0 0
BTH
23.5
23.5
22.92 23.47 22.92 9,000 0 0 0
BTN
3
3
3 3 3 100 0 0 0
BTP
8.0
8.0
7.96 8.20 7.95 93,600 2,000 78,200 -0.7
BTS
5.4
5.4
5.30 5.40 5.30 13,000 0 0 0
BTT
34.8
34.8
34.75 34.75 34.75 0 0 0 0
BTU
13.2
13.2
13.21 13.21 13.21 500 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
14.20 14.40 13.80 3,450,700 700 0 0.0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
73.2
73.2
68.70 73.20 67.30 2,122,500 88,600 541,400 -32.6
BVL
14.2
14.2
13.92 14.58 13.92 5,300 0 0 0
BVN
15.6
15.6
15.60 15.60 15.60 700 0 0 0
BVS
32.1
32.1
32.60 33.30 31.80 390,200 5,000 75,500 -2.3
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
44.7
44.7
44.08 44.98 44.08 79,200 17,200 0 0.8
BWS
33.5
33.5
32.90 33.49 32.51 6,200 0 0 0
BXH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
10.6
10.6
10.52 10.72 10.52 53,800 400 0 0.0
C47
9.7
9.7
9.60 9.68 9.55 123,800 0 0 0
C4G
8.3
8.3
8.40 8.40 8.20 399,700 0 0 0
C69
16
16
15.10 16 14.90 381,700 2,700 4,700 0.0
C92
4.1
4.1
4.10 4.10 4.10 7,000 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
6.6
6.6
6.60 6.60 6.60 100 0 0 0
CAN
31
31
31.50 31.50 31 700 0 0 0
CAP
37.3
37.3
38.14 38.14 36.75 29,600 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
17.0
17.0
17.01 17.01 16.72 5,900 0 0 0
CBI
14.8
14.8
14.80 14.80 14.80 0 0 0 0
CBS
27.2
27.2
27.30 27.30 27.10 4,900 0 0 0
CC1
40
40
40 42 39.52 8,300 0 0 0
CCA
10.0
10.0
10.09 10.09 10.03 5,300 0 0 0
CCC
11
11
11 11.30 11 13,300 0 0 0
CCI
21.4
21.4
20.90 21.37 20.90 1,000 0 0 0
CCL
5.5
5.5
5.53 5.57 5.51 192,800 0 0 0
CCM
36.8
36.8
36.85 36.85 36.85 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12.4
12.4
12.38 12.38 12.38 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
16.4
16.4
16.30 16.36 15.68 174,400 1,200 13,700 -0.3
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
34.3
34.3
33.06 34.81 33.06 19,100 0 600 0.0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.6
10.6
10.64 10.64 10.64 12,000 0 0 0
CDR
5.7
5.7
5.80 5.80 5.70 2,200 0 0 0
CEN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
CEO
18.6
18.6
18.29 19.24 17.71 17,787,900 1,245,600 1,236,500 -0.5
CET
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CFM
9
9
9 9 9 0 0 0 0
CFV
25
25
25 25 25 0 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 100 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
26.15 26.15 25.75 14,500 0 8,000 -0.2
CHS
11
11
11.50 11.50 11 1,300 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CID
8.7
8.7
8.71 8.71 8.71 0 0 0 0
CIG
9
9
8.80 9 8.68 20,100 0 0 0
CII
19.1
19.1
18.55 19.30 18.45 17,994,800 1,855,400 653,400 22.8
CIP
2.7
2.7
3.10 3.20 2.70 34,500 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
41.2
41.2
42.09 42.09 40.44 14,600 0 0 0
CKD
22.0
22.0
22.03 22.03 22.03 100 0 0 0
CKG
10.3
10.3
10.30 10.30 10.10 38,300 0 0 0
CKV
14.7
14.7
14.75 14.75 14.27 4,400 0 0 0
CLC
51.9
51.9
52.88 52.88 51.58 8,800 2,200 1,000 0.1
CLH
19.2
19.2
18.89 19.15 18.89 200 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
28.5
28.5
29.19 29.19 27.86 23,000 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
15.7
15.7
14.97 16.30 14.97 298,600 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CMD
20.2
20.2
20.30 20.30 20.21 1,300 0 0 0
CMF
395.3
395.3
395.33 395.33 395.33 0 0 0 0
CMG
36.5
36.5
34.50 36.45 34.10 1,331,200 37,000 102,400 -2.3
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
18.2
18.2
18.20 18.20 18.20 0 0 0 0
CMN
19.5
19.5
20.50 20.50 19.50 6,200 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.5
7.5
7.50 7.50 7.32 13,900 0 0 0
CMT
13
13
13 13 12.90 3,400 100 0 0.0
CMV
10.8
10.8
10.80 10.85 9.44 75,300 0 0 0
CMW
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CMX
6.2
6.2
6.21 6.28 6.18 104,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.5
30.5
30.97 30.97 30.49 200 0 0 0
CNG
26.4
26.4
26.60 26.65 26.40 49,400 0 700 0.0
CNN
61.5
61.5
61.52 61.52 61.52 0 0 0 0
CNT
7.2
7.2
6.80 7.20 6.80 7,100 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
16.5
16.5
16.52 16.52 16.52 700 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
30.5
30.5
30.72 30.91 30.52 13,700 0 0 0
CQT
8.8
8.8
8.81 8.81 8.81 0 0 0 0
CRC
8.9
8.9
8.85 9 8.70 503,900 35,100 17,400 0.2
CRE
8.2
8.2
8.16 8.20 8.15 262,200 10,400 7,500 0.0
CRV
27.7
27.7
27.90 27.90 27.70 400 0 0 0
CSC
15.5
15.5
15.82 15.82 15.27 44,300 0 0 0
CSI
26.7
26.7
27.30 27.30 26.70 2,900 1,200 800 0.0
CSM
14.3
14.3
14 14.40 13.90 1,487,400 26,300 3,700 0.3
CST
12.8
12.8
12.80 12.80 12.70 30,600 0 0 0
CSV
32.4
32.4
32.60 32.80 31.80 2,139,000 21,900 16,100 0.2
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
8.5
8.5
8.50 8.50 8.50 300 0 0 0
CTB
16.9
16.9
15.66 17.04 15.66 1,100 0 300 0.0
CTD
71.7
71.7
73.43 73.62 71.43 664,800 1,700 46,000 -3.4
CTF
20.3
20.3
20.15 20.25 19.75 385,600 0 100 0.0
CTG
39.4
39.4
39.89 40.38 39.00 28,177,000 543,300 1,855,000 -53.0
CTI
20.6
20.6
20.59 20.91 20.59 291,200 9,500 19,500 -0.2
CTP
6.5
6.5
6.60 6.70 6.30 134,500 0 0 0
CTR
93.9
93.9
96.05 99.12 91.23 1,658,300 243,600 23,000 23.6
CTS
26.3
26.3
26.52 26.88 26.29 1,411,800 155,300 134,900 0.7
CTT
25.1
25.1
25.11 25.11 25.11 200 0 0 0
CTW
23.5
23.5
23.61 23.61 23.51 1,200 0 0 0
CTX
9.2
9.2
9.40 9.40 9 96,100 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
28.0
28.0
25.80 28.40 25.80 3,100 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
10.1
10.1
10.11 10.11 10.11 0 0 0 0
D2D
30.0
30.0
29.59 30.04 29.50 100,400 1,000 7,600 -0.2
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
17.3
17.3
17.04 17.41 17.04 3,900 0 0 0
DAE
12.9
12.9
12.92 12.92 12.92 0 0 0 0
DAH
3.6
3.6
3.64 3.64 3.60 70,900 0 0 0
DAS
10
10
11.30 11.30 9.90 1,600 0 0 0
DAT
9.5
9.5
9.70 9.70 9.12 29,900 0 0 0
DBC
24.9
24.9
25.58 25.58 24.75 5,287,000 191,400 257,600 -1.9
DBD
47.5
47.5
47.76 47.81 47.52 18,600 400 2,000 -0.1
DBM
23.1
23.1
23.11 23.11 23.11 0 0 0 0
DBT
11
11
11.15 11.25 11 1,500 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 0 0 0 0
DC4
9.0
9.0
9.18 9.23 9.04 600,900 4,700 1,000 0.0
DCF
38.8
38.8
38.84 38.84 38.84 100 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
46.6
46.6
46.70 47.40 45.70 474,500 0 0 0
DCM
33.8
33.8
34.70 34.89 33.66 3,521,000 400 448,500 -16.2
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
9.5
9.5
9.80 9.80 9.50 41,100 0 0 0
DDG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DDN
8.3
8.3
8 8.30 8 13,900 0 0 0
DDV
26.2
26.2
26.16 26.90 25.97 1,941,400 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
60.1
60.1
57.42 60.64 56.98 6,973,100 833,300 1,054,900 -14.8
DGT
4.8
4.8
5 5 4.70 201,400 0 0 0
DGW
41.1
41.1
42.73 42.73 40.68 2,218,900 56,200 302,400 -10.8
DHA
63.8
63.8
61.84 64.09 61.84 105,500 2,200 3,400 -0.1
DHB
8.4
8.4
7.90 8.50 7.90 24,400 0 0 0
DHC
28.8
28.8
29.76 30.06 28.76 645,800 17,900 84,200 -2.3
DHD
25.1
25.1
25.07 25.07 25.07 2,200 0 0 0
DHG
96.0
96.0
94.26 98.22 94.26 28,700 1,800 1,300 0.1
DHM
5.6
5.6
5.70 5.75 5.57 3,800 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 0 0 0 0
DHT
62.7
62.7
62.64 65.36 62.64 14,900 0 10,000 -0.7
DIC
1
1
1 1 1 0 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 500 0 0 0
DIG
15.6
15.6
15.52 16.04 15.38 13,607,500 820,300 1,459,000 -10.6
DIH
9.5
9.5
9.48 9.57 9.13 19,500 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
8
8
8 8 8 600 0 0 0
DL1
5.4
5.4
5.50 5.50 5.30 197,100 0 10,800 -0.1
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.8
2.8
2.65 2.78 2.59 6,509,900 358,500 26,500 0.9
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
58.9
58.9
58.94 58.94 58.84 1,800 0 0 0
DMN
5.5
5.5
5.50 5.50 5.50 3,000 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
23.4
23.4
23.40 23.40 23.40 0 0 0 0
DNC
47.8
47.8
47.84 47.84 47.75 1,100 0 0 0
DND
12.9
12.9
12.90 12.90 12.90 100 0 0 0
DNE
7.9
7.9
7.90 7.90 7.90 1,200 0 0 0
DNH
55.4
55.4
55.43 55.43 55.43 0 0 0 0
DNL
23.2
23.2
23.22 23.22 23.22 100 0 0 0
DNM
8.1
8.1
10.30 10.50 8.10 300 0 0 0
DNN
3.0
3.0
2.96 2.96 2.96 0 0 0 0
DNP
20
20
19.50 20 19.50 2,800 0 600 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
10.6
10.6
10.61 10.61 10.61 100 0 0 0
DP1
32.3
32.3
32.17 32.27 32.17 2,100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
51.0
51.0
51.14 51.51 50.67 5,600 0 0 0
DPC
8.7
8.7
8.70 8.70 8.70 100 0 0 0
DPG
41.4
41.4
40.38 41.76 39.40 1,861,100 979,500 96,100 36.9
DPH
47.8
47.8
47.81 47.81 47.81 0 0 0 0
DPM
22.8
22.8
23.36 23.36 22.75 5,419,400 175,600 205,400 -0.8
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
42.2
42.2
42.15 43.50 41.70 1,195,100 156,200 62,600 4.0
DQC
9.7
9.7
9.74 9.74 9.74 1,000 0 0 0
DRC
15.1
15.1
15.47 15.56 14.99 699,000 0 0 0
DRG
8.9
8.9
8.52 8.92 8.43 14,400 0 0 0
DRH
2.1
2.1
2.11 2.15 2.11 222,800 0 0 0
DRI
13.0
13.0
13.15 13.53 12.69 2,222,000 0 0 0
DRL
44.9
44.9
44.38 44.87 44.24 14,100 0 0 0
DS3
6.3
6.3
6.30 6.30 6.30 400 0 0 0
DSC
15
15
15.05 15.05 14.70 55,800 700 0 0.0
DSD
16
16
16 16 16 0 0 0 0
DSE
24.1
24.1
24.10 24.25 23.95 322,300 53,100 17,600 0.9
DSG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DSH
12
12
12.50 13 11.60 146,300 0 0 0
DSN
40.7
40.7
40.54 40.73 40.30 16,300 500 0 0.0
DSP
12
12
12 12 12 0 0 0 0
DST
12.3
12.3
14.50 14.50 12.30 71,100 0 0 0
DTA
3.7
3.7
3.70 3.71 3.70 9,700 0 0 0
DTC
5.4
5.4
5.80 5.80 5 1,300 0 0 0
DTD
15.1
15.1
14.95 15.39 14.95 217,500 0 9,600 -0.2
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
2.30 2.30 2.30 12,000 0 0 0
DTK
12.4
12.4
12.24 12.81 12.15 264,200 100 100 0
DTL
13.2
13.2
13.30 13.30 13.20 1,900 0 0 0
DTP
90.5
90.5
90.54 90.54 90.54 600 0 0 0
DTT
15.3
15.3
15.31 15.31 15.31 400 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
14.9
14.9
14.90 14.90 14.90 700 0 0 0
DVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DVM
5.4
5.4
5.60 5.60 5.40 226,300 0 0 0
DVN
22.5
22.5
21.45 23.90 21.45 429,100 0 0 0
DVP
63.8
63.8
60.41 63.92 60.41 44,600 1,500 500 0.1
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
16
16
15 16 15 1,200 0 0 0
DWS
14.3
14.3
14.27 14.27 14.27 0 0 0 0
DXG
14.0
14.0
13.77 14.43 13.73 17,357,500 1,125,300 3,363,200 -35.9
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
11.6
11.6
11.50 11.70 11.30 442,100 800 0 0.0
DXS
8.2
8.2
8.21 8.38 8.13 2,386,000 925,800 132,600 6.5
DXV
3.9
3.9
3.92 3.92 3.90 800 0 0 0
E12
4.9
4.9
4.90 4.90 4.90 700 0 0 0
E29
8.2
8.2
8.21 8.21 8.21 0 0 0 0
EBS
11.0
11.0
11.02 11.02 11.02 3,000 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
37.8
37.8
38.90 39 37.60 15,100 0 0 0
EFI
2.2
2.2
2.10 2.20 2.10 2,000 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
23.1
23.1
22.95 23.35 22.40 16,863,200 1,317,800 1,378,900 -1.4
EIC
22
22
22 22 22 0 0 0 0
EID
21.1
21.1
21.26 21.26 20.52 6,600 0 400 0.0
EIN
2.7
2.7
2.70 2.70 2.70 1,900 0 0 0
ELC
24.7
24.7
22.84 24.66 22.75 2,105,400 236,700 120,000 2.6
EME
24.3
24.3
24.30 24.30 24.30 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
20.9
20.9
19.13 21.11 19.03 3,900 0 0 0
EVE
9.2
9.2
9.20 9.25 9.02 20,000 2,200 300 0.0
EVF
11.7
11.7
11.55 11.90 11.50 5,726,200 807,200 399,000 4.7
EVG
7.3
7.3
7.17 7.33 7.17 905,800 73,000 82,800 -0.1
EVS
5.9
5.9
6 6 5.80 262,200 0 600 0.0
F88
1,519.9
1,519.9
1,480 1,520 1,480 11,500 5,700 300 8.1
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
3.38 3.38 3.35 16,800 0 1,300 0.0
FCN
14.5
14.5
14.45 14.60 14.20 1,084,400 84,400 158,300 -1.1
FCS
6.8
6.8
6.80 6.80 6.80 100 0 0 0
FDC
16.1
16.1
16.10 16.10 16.10 100 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
29.3
29.3
29.27 29.27 29.27 0 0 0 0
FIC
15.4
15.4
14.72 15.40 14.72 19,700 0 0 0
FID
1.7
1.7
1.70 1.80 1.70 136,900 0 0 0
FIR
7.1
7.1
7.25 7.25 7.08 559,700 300 6,400 0.0
FIT
4.7
4.7
4.68 4.71 4.62 731,600 0 0 0
FMC
34.6
34.6
34.51 34.80 34.37 22,500 0 1,000 0.0
FOC
57.0
57.0
56.18 57.56 56.18 11,300 500 0 0.0
FOX
69
69
67.50 70.60 67.50 364,400 0 0 0
FPT
88.3
88.3
89.49 91.20 88.24 7,401,400 609,500 1,470,200 -86.3
FRC
25
25
25 25 25 0 0 0 0
FRM
5.7
5.7
5.70 5.70 5.70 100 0 0 0
FRT
139.0
139.0
138.10 139.05 136.67 350,700 4,000 88,900 -12.3
FSO
7.0
7.0
6.97 6.97 6.97 100 0 0 0
FT1
36.5
36.5
36.34 36.71 36.34 2,600 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
30.0
30.0
29.79 30.55 29.79 1,483,800 184,400 158,600 0.9
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
12
12
12.10 12.40 11.70 463,000 0 0 0
GAS
100.1
100.1
103.88 104.08 99.41 3,558,000 360,700 629,200 -28.3
GCB
7.3
7.3
7.30 7.30 6.50 800 0 0 0
GCF
28.8
28.8
30.10 30.10 28.50 161,400 200 0 0.0
GDA
14.8
14.8
14.58 14.94 14.58 146,900 300 0 0.0
GDH
9
9
9 9 9 0 0 0 0
GDT
17.8
17.8
17.86 17.95 17.82 10,100 0 0 0
GDW
31.4
31.4
31.45 31.45 31.45 0 0 0 0
GEE
123.5
123.5
115.74 123.47 114.85 1,465,700 74,700 40,700 7.7
GEG
14.2
14.2
14.10 14.24 14.10 344,600 24,900 3,700 0.3
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
33.8
33.8
33.48 33.88 32.60 11,444,800 1,644,900 836,700 33.8
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 27,300 0 0 0
GIC
11.1
11.1
11.04 11.11 11.04 1,900 0 0 0
GIL
14.2
14.2
14.35 14.40 14.10 334,300 6,100 0 0.1
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
15.38 15.52 15.31 11,600 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 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
41.1
41.1
40.94 41.40 40.81 933,500 42,800 213,000 -10.8
GMH
7.6
7.6
7.62 7.63 7.58 400 0 0 0
GMX
13.6
13.6
13.83 13.83 13.56 1,200 500 0 0.0
GND
20.4
20.4
24.08 24.08 20.42 200 0 0 0
GPC
2.2
2.2
2.20 2.20 2.10 82,700 0 0 0
GSM
27.4
27.4
27.40 27.40 27.40 2,700 0 0 0
GSP
10.4
10.4
10.18 10.36 10.05 192,700 0 0 0
GTA
9.5
9.5
9.51 9.51 9.51 0 0 0 0
GTD
87.3
87.3
86.90 87.50 86.90 3,800 0 0 0
GTS
10.2
10.2
10.23 10.23 10.23 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
37.4
37.4
36.35 38.85 35.80 11,037,100 561,900 506,700 2.1
GVT
75.0
75.0
74.10 75.03 74.10 2,500 0 0 0
H11
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HAC
10.2
10.2
10 10.40 10 1,100 0 0 0
HAD
13.6
13.6
13.62 13.62 13.62 200 0 0 0
HAF
18.5
18.5
18.30 18.50 18.30 600 0 0 0
HAG
17.8
17.8
17.25 17.85 17.10 11,058,500 229,600 277,400 -0.8
HAH
55.3
55.3
55.72 56.20 55.14 2,023,500 216,800 49,800 9.7
HAM
31.6
31.6
31.60 31.60 31.60 0 0 0 0
HAN
9.4
9.4
9.30 9.70 9.30 12,600 0 0 0
HAP
7.5
7.5
7.33 7.55 7 18,100 0 0 0
HAR
3.7
3.7
3.79 3.79 3.72 191,700 1,400 0 0.0
HAS
8.1
8.1
8 8.10 8 3,000 0 0 0
HAT
32.2
32.2
32.22 32.22 32.22 100 0 0 0
HAV
3.3
3.3
3.30 3.30 3.30 600 0 0 0
HAX
11.0
11.0
11 11.15 10.85 451,500 80,000 27,600 0.6
HBC
6.3
6.3
6.30 6.30 6.20 1,075,600 0 25,300 -0.2
HBD
17.8
17.8
17.75 17.75 17.75 0 0 0 0
HBH
5.3
5.3
5.08 5.27 4.89 1,100 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 0 0 0 0
HC3
27.0
27.0
26.96 26.96 26.96 0 0 0 0
HCC
24.8
24.8
22.72 24.83 22.31 4,300 0 4,200 -0.1
HCD
6.0
6.0
6.04 6.06 5.96 54,500 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.1
22.1
22.47 22.94 22.09 32,267,000 886,600 1,772,900 -23.8
HCT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HD2
13.9
13.9
14 14 13.90 400 0 0 0
HD6
9.6
9.6
9.60 9.60 9.42 12,700 0 0 0
HD8
6.6
6.6
6.56 6.56 6.56 0 0 0 0
HDA
5.6
5.6
5.64 5.64 5.45 15,300 0 0 0
HDB
23.6
23.6
22 23.64 21.44 32,989,100 647,600 3,616,200 -80.6
HDC
18.7
18.7
18.35 19.04 18.35 3,989,900 398,600 124,800 5.9
HDG
23.7
23.7
23.66 24.10 23.39 2,807,300 788,400 900,300 -3.0
HDM
35.6
35.6
35.72 35.72 35.63 1,600 0 100 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 0 0 0 0
HEC
31.8
31.8
31.75 31.75 31.75 0 0 0 0
HEJ
15.5
15.5
16.20 16.20 13.50 1,000 0 0 0
HEP
13.7
13.7
13.68 13.68 13.68 0 0 0 0
HES
27.4
27.4
27.44 27.44 27.44 0 0 0 0
HEV
7.7
7.7
7.70 7.70 7.70 500 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
214.0
214.0
214.06 214.06 210.37 9,900 700 400 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
1.20 1.30 1.20 83,300 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.5
11.5
11.74 11.88 11.46 840,700 174,000 12,100 2.0
HHS
11.4
11.4
11.40 11.60 11.25 1,993,300 300,000 153,600 1.7
HHV
12.2
12.2
12.29 12.48 12.14 5,491,100 227,200 462,700 -3.1
HID
5.7
5.7
5.74 5.74 5.74 311,900 0 0 0
HII
5.7
5.7
5.80 5.80 5.63 279,100 23,600 52,100 -0.2
HIO
8.4
8.4
8.30 8.50 8.20 17,000 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
26.1
26.1
26.35 26.35 26.06 3,600 0 3,600 -0.1
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
361.7
361.7
361.67 361.67 361.67 900 0 0 0
HLC
13.3
13.3
13.20 13.29 13.02 40,900 0 0 0
HLD
20.3
20.3
20.04 20.43 19.75 72,400 0 3,900 -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
10.74 10.97 10.60 22,500 0 0 0
HMD
19.0
19.0
19.00 19.00 19.00 0 0 0 0
HMG
10.9
10.9
10.90 10.90 10.90 0 0 0 0
HMH
15.2
15.2
15.18 15.18 15.18 0 0 0 0
HMR
11.5
11.5
11.50 11.50 11.50 200 0 0 0
HMS
34.9
34.9
34.90 34.90 34.90 0 0 0 0
HNA
21.9
21.9
21.90 22 21.90 3,600 0 0 0
HNB
11.8
11.8
11.76 11.76 11.76 0 0 0 0
HND
10.4
10.4
10.35 10.64 10.35 18,500 0 0 0
HNF
23.2
23.2
23.20 23.20 23.20 100 0 0 0
HNG
6.5
6.5
6.30 6.50 6.20 4,036,200 1,600 20,700 -0.1
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
8
8
8 8.10 8 117,600 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
4.80 4.80 4.70 11,000 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
16.3
16.3
16.50 16.50 16.31 31,400 0 0 0
HPG
24.6
24.6
24.33 24.91 24.33 61,937,700 7,708,600 6,740,800 26.9
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 0 0 0 0
HPO
15.2
15.2
15.20 15.20 15.20 0 0 0 0
HPP
67.8
67.8
67.84 67.84 67.84 100 0 0 0
HPT
23.8
23.8
23.38 23.77 23.38 300 0 0 0
HPW
20.8
20.8
20.91 20.91 20.81 700 0 0 0
HPX
4.9
4.9
4.80 4.86 4.77 1,396,700 36,700 72,900 -0.2
HQC
2.9
2.9
2.93 2.93 2.87 3,724,200 400 137,600 -0.4
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
26.6
26.6
26.55 26.70 26.55 6,600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
13.1
13.1
12.62 13.15 12.54 12,792,100 539,000 1,009,400 -7.9
HSL
7.0
7.0
7.10 7.10 6.84 205,700 100 13,000 -0.1
HSM
6.6
6.6
6.90 6.90 6.60 800 0 0 0
HSP
13.6
13.6
13.46 13.64 13.46 2,200 0 0 0
HSV
4.4
4.4
4.40 4.50 4.30 70,100 0 0 0
HT1
16.3
16.3
15.77 16.35 15.77 634,900 56,100 400 0.9
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
37.0
37.0
35.97 37.12 35.97 66,100 0 0 0
HTI
21.8
21.8
21.98 22.12 21.71 64,400 800 3,400 -0.1
HTL
20.5
20.5
20.52 20.52 20.52 3,500 0 100 0.0
HTM
10.1
10.1
9.20 10.10 9.20 11,000 0 0 0
HTN
5.4
5.4
5.52 5.52 5.37 269,500 0 8,700 -0.1
HTP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
HTV
10.4
10.4
10.52 10.57 10.39 35,200 0 0 0
HU1
6.2
6.2
6.24 6.24 6.24 1,500 0 0 0
HU3
3.5
3.5
3.50 3.50 3.50 6,800 0 0 0
HU4
10.4
10.4
10.13 10.39 10.13 3,800 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 100 0 0 0
HUB
13.3
13.3
13.54 13.54 13.32 6,300 0 0 0
HUG
29.7
29.7
29.68 29.68 29.68 0 0 0 0
HUT
15.8
15.8
15.90 16 15.60 1,465,200 134,700 500 2.1
HVA
21.7
21.7
19.20 21.70 19 330,700 0 300 0.0
HVH
12.2
12.2
12.09 12.23 12.09 121,400 0 0 0
HVN
30.7
30.7
31.40 31.40 30.30 4,912,900 534,800 566,700 -1.0
HVT
28.4
28.4
27.68 28.84 27.68 223,800 0 2,000 -0.1
HVX
2.8
2.8
2.80 2.89 2.75 7,800 0 0 0
HWS
13.6
13.6
13.61 13.61 13.42 10,000 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 0 0 0 0
ICG
16.2
16.2
16.37 16.37 15.59 18,200 0 0 0
ICI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
ICN
35.2
35.2
34.81 35.27 34.45 8,600 0 0 0
ICT
17.1
17.1
16.73 17.06 16.73 29,100 0 0 0
IDC
34.5
34.5
34.99 35.43 34.38 2,415,500 75,400 395,800 -12.9
IDI
6.7
6.7
6.77 6.77 6.48 380,000 7,700 500 0.0
IDJ
4.7
4.7
4.90 4.90 4.70 682,600 5,000 32,700 -0.1
IDP
214.0
214.0
214.03 223.76 214.03 7,700 0 100 0.0
IDV
23.0
23.0
23.30 23.30 22.96 18,400 0 10,000 -0.3
IFS
18.2
18.2
17.69 18.24 17.69 3,800 0 700 0.0
IJC
10.8
10.8
10.71 10.95 10.52 5,877,300 642,300 469,400 2.0
ILA
6.4
6.4
6.10 6.40 6 700 0 0 0
ILB
22.0
22.0
21.96 21.96 21.49 53,000 1,500 0 0.0
ILC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
ILS
24.6
24.6
22.50 24.60 22 17,400 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
52.9
52.9
52.43 52.92 52.23 57,700 700 1,500 0.0
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 17,100 0 0 0
IPA
16.4
16.4
16.09 16.43 15.91 106,300 1,600 700 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
22.9
22.9
22.95 22.95 22.95 6,000 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
12.54 12.54 12.32 87,500 0 0 0
ITD
12.8
12.8
12.92 12.92 12.60 16,400 300 1,000 0.0
ITQ
2.8
2.8
2.80 2.90 2.70 84,600 0 0 0
ITS
4.4
4.4
4.30 4.40 4.30 200 0 0 0
IVS
8.5
8.5
8.55 8.55 8.35 70,000 9,400 4,800 0.0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
5.8
5.8
5.80 5.80 5.68 161,900 12,000 23,100 -0.1
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
36.3
36.3
36 36.80 35.60 6,572,000 273,600 139,500 4.8
KCB
13.7
13.7
14.64 14.64 13.06 41,600 0 0 0
KDC
50.3
50.3
50.30 50.30 49.70 278,900 1,600 2,800 -0.1
KDH
27.4
27.4
26.14 27.55 26.05 9,028,300 1,676,500 540,900 33.6
KDM
23.8
23.8
23.50 23.80 23.40 75,800 0 0 0
KGM
5.2
5.2
5.29 5.29 5.19 15,000 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
7.2
7.2
7.01 7.24 6.90 26,769,800 2,498,100 1,284,900 8.7
KHP
11.3
11.3
11.26 11.44 11.26 22,800 0 100 0.0
KHS
14.8
14.8
14.52 14.76 14.36 23,800 0 0 0
KHW
23.3
23.3
23.35 23.35 23.28 400 0 0 0
KHX
25
25
25 25 25 2,800 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
13.2
13.2
13.51 13.59 12.97 2,170,300 368,000 0 6.3
KMR
3.0
3.0
2.95 2.97 2.95 2,100 0 0 0
KMT
8.1
8.1
8.10 8.10 8.10 33,300 0 0 0
KOS
38.9
38.9
38.85 39.15 38.85 396,900 200 100 0.0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.4
17.4
17.25 17.50 17.10 1,157,000 168,000 22,500 2.5
KSD
5
5
5 5 4.60 3,000 0 200 0.0
KSF
66
66
65.60 66.50 61 22,800 1,300 800 0.0
KSQ
2
2
2 2 1.90 98,500 0 0 0
KST
12.9
12.9
12.92 12.92 12.92 0 0 0 0
KSV
153.3
153.3
155 162.90 152.30 79,200 0 0 0
KTC
10.1
10.1
10.10 10.10 10.10 100 0 0 0
KTL
23.7
23.7
21.70 23.73 21.70 800 0 0 0
KTS
34.2
34.2
34.14 34.24 34.14 200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.5
1.5
1.60 1.60 1.40 269,000 0 0 0
L10
24.1
24.1
24.09 24.09 24.09 0 0 0 0
L12
3.7
3.7
3.68 3.68 3.68 300 0 0 0
L14
27.4
27.4
27.10 27.70 26.50 174,700 4,200 7,500 -0.1
L18
22.3
22.3
22.08 22.40 22.08 17,500 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
39.5
39.5
40 40 39.32 58,200 0 0 0
L43
3.3
3.3
3.30 3.30 3.30 0 0 0 0
L45
1.9
1.9
1.90 1.90 1.90 0 0 0 0
L61
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L62
2.6
2.6
2.60 2.60 2.60 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
17.3
17.3
17.09 17.28 17.00 7,000 0 0 0
LAI
12.3
12.3
12.17 12.33 12 95,300 0 0 0
LAS
16.3
16.3
16.07 16.52 15.79 1,041,600 0 11,000 -0.2
LAW
33
33
33 33 33 0 0 0 0
LBE
21.0
21.0
20.96 20.96 20.96 200 0 0 0
LBM
33.8
33.8
33.69 34.07 33.11 42,300 300 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.6
9.6
9.61 9.80 9.52 2,033,500 190,500 17,500 1.8
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4
4
3.99 4.03 3.91 2,425,300 372,000 212,600 0.6
LDP
9.8
9.8
10.30 10.30 9.80 91,900 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.2
4.2
4 4.20 4 3,200 0 0 0
LG9
7.2
7.2
7.20 7.20 7.20 0 0 0 0
LGC
56.8
56.8
60 60 56.80 300 0 0 0
LGL
5.9
5.9
5.88 6 5.86 54,700 0 0 0
LHC
56.4
56.4
56.50 56.50 55.15 2,300 0 0 0
LHG
28.5
28.5
28.17 28.54 28.17 236,200 10,200 4,600 0.2
LIC
27
27
26 27.40 26 19,200 0 0 0
LIG
4.1
4.1
4 4.10 3.90 95,500 0 0 0
LIX
34.8
34.8
34.23 34.80 33.86 71,900 0 21,100 -0.8
LKW
32.1
32.1
31.34 32.08 31.34 2,000 0 0 0
LLM
17.7
17.7
17.50 18.20 16.20 80,400 0 0 0
LM3
2.6
2.6
2.60 2.60 2.60 0 0 0 0
LM7
3
3
3 3 3 0 0 0 0
LM8
13.7
13.7
13.74 13.74 13.74 100 0 0 0
LMC
5.3
5.3
5.40 5.40 5.30 600 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
39.2
39.2
39.55 39.78 38.74 1,812,900 132,500 751,200 -25.7
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 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
30
30
29.60 30.30 29.30 43,400 0 0 0
LSS
8.6
8.6
8.60 8.67 8.55 214,800 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
21.1
21.1
21.01 21.48 21.01 4,800 0 0 0
MA1
32.6
32.6
32.56 32.56 32.56 0 0 0 0
MAC
11.6
11.6
11.64 11.64 11.64 400 0 0 0
MAS
36
36
36 36 36 200 0 0 0
MBB
21.8
21.8
21.67 22.07 21.47 34,596,800 2,165,700 400,500 48.0
MBG
3.1
3.1
3.30 3.30 3.10 183,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
21.0
21.0
21.10 21.63 20.65 6,886,300 132,800 1,744,400 -44.4
MBT
9.2
9.2
9.20 9.20 9.20 6,600 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.9
6.9
6.88 6.88 6.88 100 0 0 0
MCG
2.3
2.3
2.30 2.40 2.30 7,700 0 0 0
MCH
162.6
162.6
163.08 165.45 161.50 373,200 7,200 46,300 -6.5
MCM
26.7
26.7
26.74 27.03 26.69 39,700 0 0 0
MCO
6.2
6.2
6.20 6.20 6.10 6,000 0 0 0
MCP
28.8
28.8
29.40 29.40 28.80 9,200 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.3
9.3
9.33 9.33 9.33 3,000 0 0 0
MDF
6.1
6.1
5.50 6.20 5.30 54,000 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 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
5.6
5.6
5.59 5.59 5.59 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
42
42
42.40 43.50 41.40 68,400 0 0 0
MGC
13.1
13.1
13.62 14.49 12.84 18,000 0 0 0
MGG
26
26
26 26 26 0 0 0 0
MGR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
MH3
30.3
30.3
30.30 30.30 30.30 100 0 0 0
MHC
11.0
11.0
10.57 10.95 10.19 89,100 0 2,200 0.0
MIC
12.5
12.5
12.50 12.70 12.50 2,300 0 0 0
MIE
7.3
7.3
7.30 7.30 7.30 100 0 0 0
MIG
18.9
18.9
17.90 18.88 17.47 1,380,700 11,500 22,400 -0.2
MKP
27.5
27.5
27.47 27.47 27.47 200 0 0 0
MKV
15.5
15.5
15.50 15.50 15.50 200 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
21.1
21.1
21.30 21.30 21.10 3,000 0 0 0
MML
37.3
37.3
37.30 38 36.40 218,700 0 0 0
MNB
23.2
23.2
23.18 23.18 23.18 100 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16.6
16.6
16.20 16.80 16.20 93,500 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
7.1
7.1
6.30 7.10 6.30 300 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 17.70 900 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
10.5
10.5
10.54 10.58 10.42 8,609,300 66,400 122,400 -0.7
MSH
34.7
34.7
35.29 35.44 34.71 644,500 37,800 56,200 -0.7
MSN
81
81
80.50 82.50 79.80 9,103,300 411,700 2,384,700 -160.4
MSR
26.5
26.5
27.22 27.62 26.05 1,935,500 0 0 0
MST
6.5
6.5
6.50 6.60 6.30 1,109,200 87,400 0 0.6
MTA
15.0
15.0
15.04 15.24 14.45 39,800 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.3
6.3
6.34 6.34 6.34 0 0 0 0
MTH
22.9
22.9
22.86 22.86 22.86 0 0 0 0
MTL
5.7
5.7
5.70 5.70 5.70 0 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 0 0 0 0
MTV
16
16
16 16 16 1,000 0 0 0
MVB
17.4
17.4
17.20 17.40 16.70 22,400 0 0 0
MVC
15.8
15.8
15.90 16.09 15.52 50,100 0 0 0
MVN
73.3
73.3
73.30 73.30 73 177,700 0 0 0
MWG
81.6
81.6
82.59 84.44 81.62 7,636,600 422,300 803,200 -32.6
MZG
9.5
9.5
9.09 10.09 9.09 285,500 0 300 0.0
NAB
14.9
14.9
15 15 14.80 1,462,000 120,700 79,600 0.6
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
39.1
39.1
39 39.30 38.55 543,700 109,500 29,100 3.1
NAG
7.5
7.5
7.56 7.56 7.37 73,100 0 0 0
NAP
11.7
11.7
9.91 11.71 9.82 600 0 0 0
NAS
36.6
36.6
35 36.90 35 6,400 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
15.8
15.8
15.88 15.88 15.79 1,700 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.5
18.5
18.30 18.60 18.10 23,100 0 0 0
NBC
8.5
8.5
8.23 8.60 8.23 203,100 0 0 0
NBE
10.3
10.3
10.30 10.30 10.30 3,100 0 0 0
NBP
11
11
11.50 11.80 10.40 107,700 0 21,100 -0.2
NBT
17.2
17.2
17.24 17.24 17.24 400 0 0 0
NBW
29.6
29.6
29.61 29.61 29.61 0 0 0 0
NCG
11.3
11.3
11.20 11.80 11.20 5,100 0 0 0
NCS
37.8
37.8
36.86 38.24 36.86 2,300 0 0 0
NCT
85.1
85.1
83.98 85.07 83.89 29,300 3,800 10,000 -0.6
ND2
32.6
32.6
32.51 32.60 32.51 15,300 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 10.34 251,800 500 0 0.0
NDP
19.6
19.6
19.61 19.61 19.61 0 0 0 0
NDT
5.6
5.6
5.30 5.60 5.30 500 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 1,500 0 0 0
NED
7
7
7.10 7.10 7 74,900 0 0 0
NET
61.1
61.1
61.21 61.21 60.67 21,000 400 0 0.0
NFC
64.9
64.9
64.95 64.95 64.95 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
14.3
14.3
14.09 14.27 13.91 252,200 28,400 18,400 0.2
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
11.90 11.90 11.80 97,200 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 12.01 200 0 0 0
NKG
14.7
14.7
14.18 14.82 14.14 14,197,000 907,000 898,200 0.2
NLG
30.6
30.6
30.41 31.20 30.02 4,104,200 470,000 1,282,700 -25.2
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
64.7
64.7
61.77 65.19 61.38 103,800 0 0 0
NNT
56.3
56.3
53.48 56.34 53.48 3,200 0 0 0
NO1
6.1
6.1
6.29 6.32 6.10 29,900 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
11.0
11.0
11.04 11.04 11.04 100 0 0 0
NRC
5.7
5.7
5.70 5.80 5.60 522,200 0 0 0
NSC
73.8
73.8
73.43 73.81 73.43 3,700 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.9
4.9
4.90 4.90 4.70 106,000 0 0 0
NSL
19.8
19.8
19.78 19.78 19.78 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.8
11.8
10.75 11.83 10.75 76,500 0 800 0.0
NT2
26.0
26.0
25.70 26.50 25.70 2,817,800 0 0 0
NTC
158.9
158.9
159 160.50 158 9,000 0 0 0
NTF
16.1
16.1
15.10 17.10 12.90 3,500 0 0 0
NTH
54.0
54.0
53.98 53.98 53.98 0 0 0 0
NTL
18.4
18.4
18.60 18.80 18.25 2,419,800 0 0 0
NTP
59.2
59.2
61.77 65.67 58.43 674,700 41,400 115,800 -5.6
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
9.9
9.9
9.86 9.86 9.86 100 0 0 0
NVB
13.9
13.9
14 14 13.60 313,200 2,500 0 0.0
NVL
11.8
11.8
11.96 12.10 11.77 5,566,600 0 0 0
NVP
69.3
69.3
69.27 69.27 69.27 0 0 0 0
NVT
7.7
7.7
7.79 7.79 7.67 800 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.9
3.9
3.90 4.40 3.90 8,500 0 0 0
OCB
10.6
10.6
10.48 10.61 10.43 2,669,700 0 0 0
OCH
6.7
6.7
6.10 6.70 6 53,600 0 0 0
ODE
46.2
46.2
46.30 46.50 46 15,700 0 0 0
OGC
3.8
3.8
3.80 3.85 3.77 395,100 0 0 0
OIL
14.1
14.1
13.75 14.93 13.65 13,797,500 0 0 0
ONE
8.8
8.8
8.90 8.90 8.60 42,700 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.2
18.2
19.39 19.39 18.24 4,300 0 0 0
ORS
13.5
13.5
13.50 13.80 13.40 1,108,600 0 0 0
PAC
21.5
21.5
21.82 22.05 21.27 402,900 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
23.5
23.5
23.38 23.83 23.13 1,261,400 0 0 0
PAP
25.4
25.4
26 26 25.40 1,400 0 0 0
PAS
2.9
2.9
2.80 2.90 2.80 93,000 0 0 0
PAT
78.0
78.0
76.88 78.51 76.88 57,000 0 0 0
PBC
6.2
6.2
6.10 6.20 6.10 14,400 0 0 0
PBP
11.2
11.2
11.24 11.24 11.24 500 0 0 0
PBT
16.0
16.0
16.03 16.03 16.03 0 0 0 0
PC1
25.6
25.6
24.20 25.60 24.15 12,206,100 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 0 0 0 0
PCE
18.1
18.1
18.12 18.12 18.12 9,300 0 0 0
PCF
5.6
5.6
5.70 5.70 5.60 21,500 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCH
19.8
19.8
19.72 19.81 19.53 85,200 0 0 0
PCM
13.1
13.1
13 13.10 13 7,700 0 0 0
PCT
10.4
10.4
10.60 10.60 9.30 57,100 0 0 0
PDB
22.6
22.6
22.25 22.81 22.25 20,200 0 0 0
PDC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PDN
110.8
110.8
111.32 111.32 110.84 1,800 0 0 0
PDR
17.9
17.9
17.70 18.30 17.30 17,339,500 0 0 0
PDV
10
10
10.20 10.20 10 25,700 0 0 0
PEG
3.7
3.7
4.10 4.10 3.70 700 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
33.9
33.9
34.76 34.81 33.05 1,978,200 0 0 0
PFL
2.5
2.5
2.60 2.60 2.50 206,400 0 0 0
PGB
11.6
11.6
11.81 11.81 11.63 4,400 0 0 0
PGC
13.4
13.4
12.92 13.47 12.87 159,900 0 0 0
PGD
23.5
23.5
23.13 23.52 23.04 2,900 0 0 0
PGI
18.5
18.5
17.81 18.47 17.81 6,600 0 0 0
PGN
6.4
6.4
6.40 6.40 6.40 2,100 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 0 0 0 0
PGV
20.5
20.5
20.28 20.46 19.57 341,600 0 0 0
PHC
4.4
4.4
4.32 4.37 4.32 42,800 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
36.2
36.2
34.70 36.36 34.70 571,300 0 0 0
PHR
36.8
36.8
34.62 36.85 34.57 2,265,300 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
16.26 16.26 16.26 0 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
7
7
7.04 7.04 6.99 5,800 0 0 0
PIV
6.2
6.2
6.10 6.20 5.90 187,900 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
8.8
8.8
8.75 8.75 8.75 800 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 1,300 0 0 0
PLC
28
28
27.30 28.30 27.30 758,000 5,500 0 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 0 0 0 0
PLP
5.6
5.6
5.75 5.75 5.52 66,700 0 0 0
PLX
50.0
50.0
46.44 50.01 45.37 15,407,000 0 0 0
PMB
9.0
9.0
8.99 8.99 8.99 3,600 0 0 0
PMC
155.1
155.1
155.83 165.47 155.15 8,500 0 200 0.0
PMG
12
12
12.50 12.50 10.90 51,900 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
11.4
11.4
11.44 11.44 11.44 0 0 0 0
PMS
31.8
31.8
34.01 34.01 31.83 500 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
35
35
35 35 35 200 0 0 0
PNC
24.5
24.5
24.48 24.48 24.48 0 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
66.73 68 66.33 753,400 0 0 0
PNP
19.4
19.4
19.45 19.45 19.45 0 0 0 0
PNT
9.3
9.3
9.30 9.30 9.30 100 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
6
6
6 6 6 0 0 0 0
POS
17.5
17.5
18.10 18.10 17.10 32,100 0 0 0
POT
21.9
21.9
22.05 22.15 21.17 10,100 0 2,000 0.0
POV
7.6
7.6
7.40 7.59 7.40 1,600 0 0 0
POW
14.3
14.3
14.60 14.65 14.10 16,912,800 0 0 0
PPC
10.1
10.1
10.25 10.25 10.05 262,900 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.2
25.2
25.53 25.62 24.80 16,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.5
17.5
17.24 18.35 17.15 600 0 0 0
PPS
9.6
9.6
9.58 9.58 9.58 0 0 0 0
PPT
15.3
15.3
15.40 15.50 15.20 197,100 0 0 0
PPY
6.3
6.3
6.26 6.39 6.26 4,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.5
12.5
11.80 12.80 11.80 300 0 0 0
PRE
21.8
21.8
21.55 21.75 21.55 2,200 0 0 0
PRO
12.7
12.7
12.70 12.70 12.70 0 0 0 0
PRT
11.3
11.3
10.80 11.30 10.80 6,800 0 0 0
PSB
5
5
5.50 5.50 4.90 50,000 0 0 0
PSC
9.8
9.8
9.79 9.79 9.79 0 0 0 0
PSD
13.8
13.8
13.31 13.85 13.15 241,700 0 0 0
PSE
9.8
9.8
9.80 9.80 9.80 2,900 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.1
8.1
8.20 8.30 8.10 125,600 3,600 0 0.0
PSL
13
13
13 13 13 100 0 0 0
PSN
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PSP
18.7
18.7
18.70 18.70 18.70 0 0 0 0
PSW
7.2
7.2
7.22 7.22 7.04 65,600 0 0 0
PTB
40.1
40.1
40.06 40.06 39.60 118,200 0 0 0
PTC
6.6
6.6
6.50 6.58 6.20 39,600 0 0 0
PTD
8.4
8.4
7.50 8.40 7.50 1,200 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
30
30
28.20 31 28.20 2,500 0 0 0
PTL
2.7
2.7
2.69 2.75 2.65 60,600 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 9.71 500 0 0 0
PTT
10
10
10 10 10 0 0 0 0
PTV
4.3
4.3
4 4.40 4 165,600 0 0 0
PTX
23
23
23 23 23 0 0 0 0
PV2
2.6
2.6
2.60 2.70 2.50 69,200 0 0 0
PVB
36.7
36.7
37.80 37.80 36.20 365,300 1,000 2,300 -0.1
PVC
14.7
14.7
15 15 14.10 3,707,400 0 0 0
PVD
17.4
17.4
17.65 17.88 17.14 9,502,400 0 0 0
PVE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PVG
7.3
7.3
7.50 7.50 7 199,400 1,200 8,300 -0.1
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
90.1
90.1
82.09 90.10 81.91 644,600 12,800 86,600 -7.5
PVL
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PVM
18
18
18.50 18.50 18 1,200 0 0 0
PVO
6.3
6.3
6.61 6.61 6.31 6,500 0 0 0
PVP
14.3
14.3
14.52 14.56 14.23 350,700 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
33.1
33.1
33.58 34.58 32.50 11,529,400 680,100 810,600 -5.2
PVT
18.6
18.6
19 19.18 18.45 5,422,200 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
6.50 6.50 6.20 84,500 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
15.9
15.9
16.60 16.70 15.70 117,800 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 14.15 13.65 678,700 0 0 0
QHD
47.3
47.3
47.30 47.30 47.30 0 0 0 0
QHW
34.2
34.2
34.25 34.25 34.25 5,000 0 0 0
QNC
5.7
5.7
5.80 5.80 5.70 800 0 0 0
QNP
30.6
30.6
29.15 30.58 29.15 5,600 0 0 0
QNS
43.7
43.7
43.32 43.89 43.14 270,400 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
12.0
12.0
12.02 12.02 12.02 100 0 0 0
QPH
34.5
34.5
34.70 34.70 34.50 300 0 0 0
QSP
23.0
23.0
23.02 23.02 23.02 1,000 0 0 0
QST
23.8
23.8
25.07 25.07 23.77 4,100 0 0 0
QTC
26.0
26.0
26.05 26.05 26.05 0 0 0 0
QTP
12.2
12.2
12.14 12.23 12.04 190,900 0 0 0
RAL
87.7
87.7
87.59 87.78 87.12 13,200 0 0 0
RAT
17.0
17.0
17.00 17.00 17.00 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
12.6
12.6
12.55 12.65 12.55 3,000 0 0 0
REE
53.3
53.3
53.83 53.83 53.14 584,800 0 0 0
RGG
40.4
40.4
40.40 40.40 40.40 100 0 0 0
RIC
12.7
12.7
13 13 12.30 6,800 0 0 0
RTB
27.6
27.6
27.84 27.84 27.10 800 0 0 0
RYG
9.5
9.5
9.48 9.58 9.30 112,500 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
56.7
56.7
56.68 56.68 56.68 1,000 0 0 0
S72
7.8
7.8
7.80 7.80 7.80 500 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
8.8
8.8
8.90 8.90 8.70 109,600 0 0 0
SAB
49.3
49.3
51.46 53.42 49.31 6,078,400 0 0 0
SAC
12.3
12.3
12.39 12.39 12.30 200 0 0 0
SAF
50.2
50.2
50.81 50.81 50.15 5,200 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.0
7.0
6.92 6.98 6.77 225,800 0 0 0
SAS
31.7
31.7
29.73 31.70 29.73 63,900 0 0 0
SAV
12.8
12.8
12.71 13.24 12.71 19,900 0 0 0
SB1
5.7
5.7
5.82 5.82 5.73 9,800 0 0 0
SBA
26.9
26.9
26.61 26.93 26.42 10,700 0 0 0
SBB
16.2
16.2
16.23 16.23 16.23 2,100 0 0 0
SBD
7.0
7.0
7.31 7.50 7.03 2,000 0 0 0
SBG
11.7
11.7
11.96 12.13 11.54 166,300 0 0 0
SBH
40.9
40.9
40.90 40.90 40.90 500 0 0 0
SBL
6.3
6.3
6.30 6.30 6.30 100 0 0 0
SBM
32.0
32.0
32.02 32.02 32.02 0 0 0 0
SBR
8.1
8.1
8.13 8.13 8.13 0 0 0 0
SBS
6.1
6.1
6.10 6.10 5.90 1,076,800 0 0 0
SBT
22.9
22.9
22.88 22.92 22.69 820,400 0 0 0
SBV
8
8
7.85 8.10 7.85 400 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
64 64.10 63.80 22,500 0 0 0
SCI
9.3
9.3
9.10 9.30 9.10 4,800 0 0 0
SCJ
3.4
3.4
3.40 3.80 3.40 44,100 0 0 0
SCL
16.3
16.3
16.32 16.32 16.24 114,000 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.5
7.5
7.32 7.53 7.30 2,428,500 0 0 0
SCS
52.4
52.4
53.02 53.11 51.31 525,000 0 0 0
SD2
3.6
3.6
3.60 3.60 3.60 200 0 0 0
SD3
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SD4
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SD5
7.4
7.4
7.35 7.52 7.35 54,000 0 600 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 10.95 10.75 10,500 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 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
22.1
22.1
22.06 22.06 22.06 100 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
29.5
29.5
29.44 29.53 29.44 2,300 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SEA
43.0
43.0
42.30 43.09 40.11 9,400 0 0 0
SEB
43.8
43.8
44.40 44.40 43.84 600 0 0 0
SED
18.2
18.2
18.00 18.18 17.91 9,700 0 0 0
SEP
19.5
19.5
19.46 19.46 19.46 200 0 0 0
SFC
17.9
17.9
17.35 17.90 17.35 1,200 0 0 0
SFG
9.9
9.9
9.59 9.92 9.59 3,900 0 0 0
SFI
25.0
25.0
24.55 25.03 24.55 10,300 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.6
12.6
12.60 12.70 12.50 21,000 0 0 0
SGC
82.1
82.1
82.14 82.14 82.14 0 0 0 0
SGD
19.8
19.8
19.80 19.80 19.80 0 0 0 0
SGH
26.0
26.0
26.02 26.02 26.02 0 0 0 0
SGI
10.9
10.9
10.86 10.86 10.77 2,000 0 0 0
SGN
62.5
62.5
58.60 62.50 58.60 96,000 0 0 0
SGP
29.5
29.5
28.90 30.10 28.80 398,800 0 0 0
SGR
14.3
14.3
14.33 14.50 14.13 103,700 0 0 0
SGS
15.0
15.0
14.95 14.95 14.95 0 0 0 0
SGT
15.8
15.8
15.95 16.40 15.40 57,800 0 0 0
SHA
4.0
4.0
4.01 4.02 3.90 15,200 0 0 0
SHB
16.3
16.3
16.41 16.46 16.02 83,216,100 0 0 0
SHC
10.5
10.5
10.48 10.48 10.48 200 0 0 0
SHE
7
7
7 7 7 200 0 0 0
SHI
14
14
13.75 14 13.75 649,300 0 0 0
SHN
4.6
4.6
4.80 4.80 4.60 17,900 0 0 0
SHP
31.5
31.5
31.62 31.62 31.53 2,900 0 0 0
SHS
19.7
19.7
20.07 20.26 19.49 17,772,200 402,300 1,255,800 -17.6
SID
15.4
15.4
15.40 15.40 15.40 1,400 0 0 0
SIG
5.8
5.8
5.80 5.80 5.80 100 0 0 0
SIP
57.1
57.1
56.30 57.70 56.30 560,000 0 0 0
SIV
37.5
37.5
37.46 37.46 37.46 0 0 0 0
SJ1
12.2
12.2
12.11 12.21 12.11 200 0 0 0
SJD
14.2
14.2
14.15 14.15 14.05 70,000 0 0 0
SJE
18
18
18.30 18.30 17.90 102,400 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
19.9
19.9
19.60 20.10 19.60 2,000 0 0 0
SJM
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SJS
57.5
57.5
57.20 58.80 57.10 80,400 0 0 0
SKG
10.3
10.3
10.30 10.30 10.06 291,600 0 0 0
SKH
22.8
22.8
22.77 22.77 22.77 1,100 0 0 0
SKN
8.3
8.3
7.58 8.33 7.58 600 0 0 0
SKV
24.1
24.1
24.14 24.14 24.14 100 0 0 0
SLD
11
11
11 11 11 0 0 0 0
SLS
161.2
161.2
167 167 160.90 6,200 200 0 0.0
SMA
8.3
8.3
8.10 8.30 8.10 300 0 0 0
SMB
38.3
38.3
38.29 38.73 38.00 90,600 0 0 0
SMC
14.1
14.1
14.10 14.40 13.95 495,800 0 0 0
SMN
9.9
9.9
9.85 9.94 9.85 800 0 0 0
SMT
11.4
11.4
11.40 11.40 11.40 100 0 0 0
SNC
23.9
23.9
23.89 23.89 23.89 0 0 0 0
SNZ
35.8
35.8
34.16 36.81 34.16 33,500 0 0 0
SP2
22
22
22 22.50 21.50 14,100 0 0 0
SPB
17.4
17.4
17.40 17.40 17.40 0 0 0 0
SPC
7.5
7.5
7.50 7.50 7.50 4,500 0 0 0
SPD
7.5
7.5
7.47 7.47 7.47 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
9.9
9.9
9.80 9.90 9.80 700 0 0 0
SPV
18.6
18.6
17.92 23.92 17.92 4,000 0 0 0
SRA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SRB
1.8
1.8
1.90 1.90 1.80 179,500 0 0 0
SRC
39.0
39.0
38.95 40.55 38.87 5,300 0 0 0
SRF
7.2
7.2
7.07 7.32 6.93 27,100 0 0 0
SSB
14.9
14.9
14.85 14.89 14.64 2,163,500 0 0 0
SSC
30.0
30.0
30.93 30.93 29.97 4,400 0 0 0
SSG
8
8
8 8.10 7.90 3,200 0 0 0
SSH
79.2
79.2
79.17 79.17 79.17 0 0 0 0
SSI
26.1
26.1
26.62 27.02 25.86 42,148,600 0 0 0
SSM
5
5
5 5 5 800 0 0 0
ST8
4.6
4.6
4.63 4.63 4.50 85,500 0 0 0
STB
57.8
57.8
53.80 57.80 53.70 23,196,000 0 0 0
STC
14.6
14.6
14.63 14.63 14.63 100 0 0 0
STD
5.1
5.1
5.10 5.10 5.10 100 0 0 0
STG
44.4
44.4
44.40 44.40 44.40 0 0 0 0
STH
20.7
20.7
21 21 20.50 83,500 0 0 0
STK
14.0
14.0
14.18 14.18 13.95 11,600 0 0 0
STP
7.6
7.6
7.64 7.64 7.64 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
21.1
21.1
21.10 21.10 21.00 8,200 0 0 0
SVD
4.1
4.1
4.23 4.23 3.90 6,200 0 0 0
SVG
6.1
6.1
6.20 6.20 6.10 300 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.7
2.7
2.80 2.80 2.60 321,900 200 0 0.0
SVT
10.0
10.0
9.94 9.99 9.94 24,600 0 0 0
SWC
33.6
33.6
32.90 33.60 32.90 1,600 0 0 0
SZB
34.0
34.0
34.00 34.00 33.82 2,700 0 0 0
SZC
29.8
29.8
30.02 30.54 29.83 1,132,300 0 0 0
SZE
9.3
9.3
9.32 9.42 9.13 30,000 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 1,000 0 0 0
SZL
26.8
26.8
27.11 27.11 26.80 7,700 0 0 0
TA6
4.7
4.7
4.72 4.72 4.72 100 0 0 0
TA9
10.8
10.8
10.61 10.78 10.61 300 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
42.2
42.2
41.61 43.14 41.43 288,700 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
33.9
33.9
33.94 33.94 33.94 600 0 0 0
TBD
110.5
110.5
110.50 110.50 110.50 0 0 0 0
TBR
6.7
6.7
6.70 6.70 6.70 200 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
34.9
34.9
35.26 35.85 34.57 27,274,000 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.5
14.5
14.27 14.82 14.27 7,917,200 0 0 0
TCI
9.5
9.5
9.63 9.63 9.43 114,800 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
33.1
33.1
32.26 33.70 32.17 121,900 0 0 0
TCM
26.0
26.0
26.22 26.22 25.67 1,682,200 0 0 0
TCO
8.3
8.3
8.28 8.28 8.20 20,700 0 0 0
TCR
2.7
2.7
2.73 2.73 2.73 200 0 0 0
TCT
20
20
19.15 20.40 19.15 12,200 0 0 0
TCW
30.3
30.3
29.61 30.26 29.61 24,700 0 0 0
TCX
51.3
51.3
52 53 49.95 5,092,700 0 0 0
TD6
7.2
7.2
7 7.20 7 360,000 0 0 0
TDB
38.9
38.9
39.05 39.05 38.85 1,400 0 0 0
TDC
10.7
10.7
10.70 10.75 10.61 150,700 0 0 0
TDF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDG
3.0
3.0
2.99 3 2.94 17,700 0 0 0
TDH
4.2
4.2
4.19 4.19 4.12 133,700 0 0 0
TDM
55.5
55.5
54.25 55.48 54.25 1,200 0 0 0
TDP
25.2
25.2
25.27 25.27 24.23 224,400 0 0 0
TDS
8.5
8.5
8.50 8.60 8.40 8,700 0 0 0
TDT
6.1
6.1
5.99 6.08 5.90 21,700 0 0 0
TDW
46.1
46.1
46.06 46.06 46.06 100 0 0 0
TED
71.6
71.6
71.58 71.58 71.58 0 0 0 0
TEG
6.2
6.2
6.52 6.52 6.08 41,400 0 0 0
TET
40.1
40.1
40.06 40.06 40.06 1,100 0 0 0
TFC
47.0
47.0
45.54 46.97 45.26 14,000 0 0 0
TGP
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TH1
2.9
2.9
2.90 2.90 2.90 0 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
30.3
30.3
30.10 30.50 29.20 10,300 0 0 0
THG
39.0
39.0
38.96 39.04 38.83 30,400 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
11.1
11.1
11.12 11.12 11.12 1,000 0 0 0
THT
7.6
7.6
7.38 7.56 7.20 99,500 0 67,500 -0.5
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
17.0
17.0
17.04 17.04 17.04 100 0 0 0
TID
22.1
22.1
22.09 22.09 22.09 800 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
8.6
8.6
8.70 8.80 8.40 420,900 1,400 20,000 -0.2
TIN
53
53
55.60 55.60 53 3,500 0 0 0
TIP
17.0
17.0
17.04 17.04 16.76 24,400 0 0 0
TIS
5.4
5.4
5 5.60 5 140,300 0 0 0
TIX
40.5
40.5
40.49 40.49 40.49 0 0 0 0
TJC
8.3
8.3
8.32 8.32 8.32 400 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
8.2
8.2
8.23 8.25 8.19 406,300 0 0 0
TLG
49.5
49.5
50.32 50.41 48.91 263,400 0 0 0
TLH
5.1
5.1
4.96 5.15 4.90 502,200 0 0 0
TLP
6.9
6.9
6.90 7 6.90 300 0 0 0
TMB
51.9
51.9
52.24 52.24 51.29 3,400 0 0 0
TMC
7.4
7.4
7.37 7.37 7.37 0 0 0 0
TMG
68.2
68.2
68.20 68.20 68.20 100 0 0 0
TMP
55.8
55.8
55.87 55.87 55.77 700 0 0 0
TMS
37.5
37.5
37.93 37.93 37.07 800 0 0 0
TMT
12.9
12.9
12.70 13.40 12.60 1,400 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
12.6
12.6
12.63 12.63 12.59 11,800 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TNC
30.3
30.3
30.33 30.33 30.33 0 0 0 0
TNG
18.5
18.5
18.62 18.89 18.44 1,326,500 64,700 4,700 1.2
TNH
12.1
12.1
12.30 12.40 12.10 180,800 0 0 0
TNI
5.1
5.1
4.91 5.19 4.88 19,400 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
8.30 8.30 8.08 43,900 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
144.9
144.9
145.10 146.27 144.61 18,000 0 0 0
TOT
13.3
13.3
13.33 13.33 13.33 2,100 0 0 0
TOW
33.0
33.0
33.14 33.14 33.05 1,000 0 0 0
TPB
14.6
14.6
14.69 14.81 14.52 9,922,700 0 0 0
TPC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TPP
11.5
11.5
11.50 11.50 10.70 29,600 0 100 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
35.2
35.2
35.30 35.30 34.57 1,500 0 0 0
TRC
19.8
19.8
19.68 20.18 19.58 159,600 0 0 0
TRS
30.3
30.3
30.28 30.28 30.28 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
14.5
14.5
14.10 14.70 13.90 40,500 0 0 0
TS3
5.8
5.8
5.10 5.80 5.10 6,500 0 0 0
TSA
14.9
14.9
15.01 15.30 14.82 200,100 0 0 0
TSB
24.6
24.6
25 26 23 22,900 10,500 0 0.3
TSC
2.9
2.9
2.94 2.95 2.91 457,400 0 0 0
TSD
5
5
5 5 5 0 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
34.9
34.9
34.95 34.95 34.95 0 0 0 0
TST
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TT6
5.6
5.6
5.61 5.70 5.33 8,900 0 0 0
TTA
10.9
10.9
10.65 10.95 10.65 100,700 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
39.3
39.3
39.29 39.29 39.29 100 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.1
3.1
3.01 3.08 2.99 1,645,300 0 0 0
TTG
12.7
12.7
12.70 12.70 12.70 600 0 0 0
TTH
2.3
2.3
2.30 2.40 2.30 41,500 0 0 0
TTL
10.9
10.9
11 11 10.20 56,300 0 3,400 0.0
TTN
16.8
16.8
16.23 16.89 16.23 345,600 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
35.5
35.5
34.50 35.50 34.50 500 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
20.8
20.8
20.86 20.86 20.49 10,000 0 0 0
TV2
36
36
35.55 36.60 34.90 719,700 0 0 0
TV3
16.0
16.0
15.95 15.95 15.95 0 0 0 0
TV4
15
15
15 15 14.90 27,600 0 0 0
TV6
8.2
8.2
8.20 8.20 8.20 100 0 0 0
TVA
11.6
11.6
11.61 11.61 11.61 0 0 0 0
TVB
8.3
8.3
8.30 8.30 8.25 55,300 0 0 0
TVC
8.9
8.9
8.90 8.90 8.70 45,700 1,600 1,600 0
TVD
9.5
9.5
9.49 9.58 9.39 87,000 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
9.4
9.4
8.22 9.38 8.22 4,672,300 0 0 0
TVS
13.9
13.9
13.93 14.02 13.64 305,300 0 0 0
TVT
15.2
15.2
15.01 15.20 15.01 10,200 0 0 0
TW3
12.9
12.9
12.92 12.92 12.92 0 0 0 0
TXM
4.5
4.5
4.50 4.50 4.50 1,400 0 0 0
TYA
16.2
16.2
15.48 16.30 15.48 1,500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.6
3.6
3.70 3.80 3.60 17,600 0 0 0
UDJ
6.8
6.8
6.88 6.88 6.51 14,300 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
54.6
54.6
55 55 54.60 3,600 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
16.2
16.2
16.22 16.22 16.13 1,500 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
10.50 10.55 10.30 834,600 0 0 0
VAF
18.1
18.1
18.05 18.05 17.20 31,100 0 0 0
VAV
34.1
34.1
34.09 34.09 34.09 3,000 0 0 0
VBB
9.5
9.5
9.64 9.73 9.45 155,200 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 5.80 229,800 1,000 0 0.0
VC3
25.1
25.1
25.40 25.40 24.84 1,172,500 122,500 17,300 2.9
VC6
18.7
18.7
18.84 18.84 18.43 7,900 7,000 0 0.2
VC7
9.1
9.1
9.22 9.31 8.93 201,600 0 0 0
VC9
3.8
3.8
3.80 3.80 3.80 100 0 0 0
VCA
8.4
8.4
8.35 8.37 8.35 700 0 0 0
VCB
71.3
71.3
73.39 74.28 71.31 23,227,200 0 0 0
VCC
10.0
10.0
10.08 10.08 9.72 74,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
298
298
298 298 298 300 0 0 0
VCG
20.7
20.7
20.88 21.24 20.48 5,148,800 0 0 0
VCI
25.6
25.6
26.11 26.37 25.45 11,409,900 0 0 0
VCK
46.7
46.7
46.40 47.25 46.15 2,747,700 0 0 0
VCM
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VCP
24.1
24.1
24.10 24.10 23.80 15,300 0 0 0
VCR
40.6
40.6
40.60 40.60 40.60 100 0 0 0
VCS
42.9
42.9
42.76 43.33 42.66 89,900 2,200 1,700 0.0
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
10.5
10.5
10.50 10.50 10.50 2,000 0 0 0
VDL
10
10
10 10 10 100 0 0 0
VDN
33.0
33.0
33.03 33.03 33.03 0 0 0 0
VDP
35.2
35.2
33.66 35.24 33.66 200 0 0 0
VDS
17.2
17.2
17.25 17.50 16.90 1,362,200 0 0 0
VDT
6.7
6.7
6.72 6.72 6.72 0 0 0 0
VE1
3.3
3.3
3.40 3.40 3.30 3,800 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
3.90 4 3.90 11,800 0 0 0
VEA
40.5
40.5
36 40.50 35.80 10,082,200 0 0 0
VEC
38
38
39.80 39.80 36 5,700 0 0 0
VEF
124.7
124.7
127 128 123.80 38,900 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
48.8
48.8
47.97 48.92 47.97 10,900 0 0 0
VFR
10.2
10.2
10.15 10.15 10.15 100 0 0 0
VFS
15.2
15.2
15.20 15.30 15.10 1,169,900 39,300 22,500 0.3
VGC
46.0
46.0
46.38 46.85 45.15 1,974,800 0 0 0
VGG
42.0
42.0
41.20 41.96 41.20 4,700 0 0 0
VGI
121.0
121.0
115.12 128.95 115.12 2,003,800 0 0 0
VGL
17.7
17.7
17.71 17.71 17.71 0 0 0 0
VGP
27.7
27.7
27.90 27.90 27.50 15,500 0 0 0
VGR
62.3
62.3
62.40 62.40 62.22 5,400 0 0 0
VGS
25.9
25.9
25.38 26.53 25.28 1,147,500 65,000 30,400 0.9
VGT
13.6
13.6
13.65 14.03 13.36 2,567,300 0 0 0
VGV
44.3
44.3
44.29 47.24 41.34 3,100 0 0 0
VHC
59.5
59.5
60.90 60.90 58 1,033,000 0 0 0
VHD
4.2
4.2
4.20 4.20 4.20 100 0 0 0
VHE
3.6
3.6
3.60 3.60 3.40 95,700 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
2
2
2 2.10 2 614,600 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHL
12.1
12.1
11.40 12.10 11.40 12,000 100 0 0.0
VHM
57.8
57.8
59.70 59.70 56.57 19,255,700 0 0 0
VIB
15.9
15.9
15.85 15.98 15.76 6,546,900 0 0 0
VIC
153
153
160.10 160.20 150.90 8,278,800 0 0 0
VID
4.9
4.9
4.90 4.99 4.90 11,900 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.3
15.3
15.42 15.51 15.32 4,900 0 0 0
VIG
5.8
5.8
5.90 5.90 5.70 71,700 500 0 0.0
VIM
10.1
10.1
10.08 10.08 10.08 0 0 0 0
VIN
15.8
15.8
15.80 15.80 15.80 0 0 0 0
VIP
11.6
11.6
11.68 11.96 11.64 280,700 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
18.5
18.5
18.05 18.53 18.05 1,900 0 0 0
VIW
12.6
12.6
12.80 12.80 12.50 10,100 0 0 0
VIX
20.2
20.2
20.03 20.71 19.71 70,439,100 0 0 0
VJC
138.8
138.8
145 145 136.54 1,674,500 0 0 0
VKC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLA
8.0
8.0
7.98 7.98 7.98 100 0 0 0
VLB
47.1
47.1
46.94 47.32 46.36 25,700 0 0 0
VLC
14.5
14.5
14.50 14.80 14.40 86,000 0 0 0
VLG
8.0
8.0
8.31 8.31 8.02 10,700 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
21.8
21.8
20.50 21.80 20.50 7,400 0 0 0
VLW
40.5
40.5
40.51 40.51 40.51 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5.7
5.7
5.70 5.70 5.40 31,700 0 0 0
VMD
17.3
17.3
16.30 17.25 16.20 7,800 0 0 0
VMG
3
3
3 3 3 7,400 0 0 0
VMK
60
60
60 60 60 0 0 0 0
VMS
39.6
39.6
39.52 43.47 39.52 49,400 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
16.4
16.4
16.61 16.61 16.22 1,700 0 0 0
VNB
16.9
16.9
16.90 17 16.70 84,300 0 0 0
VNC
36.9
36.9
36.88 36.88 36.68 8,400 0 0 0
VND
20.2
20.2
19.92 20.36 19.63 24,731,400 0 0 0
VNE
5.9
5.9
6 6 5.88 111,400 0 0 0
VNF
12.8
12.8
12.82 12.82 12.46 10,700 400 0 0.0
VNG
7.4
7.4
7.16 7.41 7.16 4,600 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
8.2
8.2
8.50 8.50 7.90 1,100 0 0 0
VNL
20.0
20.0
20.29 20.29 20.00 9,700 0 0 0
VNM
68.7
68.7
67.78 70.10 67.29 19,260,600 0 0 0
VNP
19.9
19.9
17.33 19.91 17.33 280,900 0 0 0
VNR
19.7
19.7
18.83 19.82 18.83 89,400 2,400 1,600 0.0
VNS
9.2
9.2
9.24 9.24 9.11 12,900 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
360 360 355 1,200 0 0 0
VOS
12.6
12.6
13.00 13.00 12.63 1,216,900 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
27.8
27.8
28.11 28.15 27.53 34,620,800 0 0 0
VPC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VPD
23.9
23.9
23.40 23.91 23.40 13,100 0 0 0
VPG
5.8
5.8
5.82 5.82 5.82 183,900 0 0 0
VPH
3.8
3.8
3.84 3.84 3.78 79,200 0 0 0
VPI
48.6
48.6
48.09 49.09 47.55 2,756,800 0 0 0
VPL
92.3
92.3
90.10 92.50 89.20 761,900 0 0 0
VPR
8.3
8.3
8.31 8.31 8.31 0 0 0 0
VPS
8.8
8.8
8.89 8.89 8.68 24,000 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
31.1
31.1
31.50 31.70 30.70 1,168,800 0 0 0
VQC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
VRC
13.5
13.5
13.45 13.70 13.45 20,200 0 0 0
VRE
30.4
30.4
30.42 30.42 28.78 16,477,000 0 0 0
VRG
17.8
17.8
18.20 18.20 17.45 37,900 0 0 0
VSA
19.6
19.6
19.50 19.69 19.50 1,000 0 0 0
VSC
22.0
22.0
22.05 22.55 21.60 9,932,700 0 0 0
VSE
8.8
8.8
8.66 8.76 8.66 5,000 0 0 0
VSF
25.5
25.5
25.80 25.80 25 16,300 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
41.5
41.5
41.41 41.50 41.41 5,200 0 0 0
VSI
25
25
25 25 25 0 0 0 0
VSM
14.6
14.6
14.60 14.60 14.60 1,100 0 0 0
VSN
16.7
16.7
16.63 16.73 15.75 2,200 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2.3
2.3
2.40 2.40 2.30 1,800 0 0 0
VTB
16.2
16.2
16.55 16.55 15.26 10,900 0 0 0
VTC
11.8
11.8
11.65 11.80 11.65 30,600 0 0 0
VTD
6.1
6.1
6.20 6.20 6 36,000 0 0 0
VTE
6.9
6.9
6.88 6.88 6.88 500 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.3
8.3
8.20 8.30 8.20 1,200 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.9
3.9
3.70 3.90 3.60 1,400 0 0 0
VTK
50.9
50.9
52.25 54.49 49.26 102,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.0
11.0
10.92 11.01 10.74 397,900 0 0 0
VTP
80.8
80.8
78.98 82.43 77.41 1,618,500 0 0 0
VTQ
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VTR
13
13
12.90 13 12.80 14,900 0 0 0
VTV
15
15
14.60 15 14.50 38,100 0 0 0
VTX
7.3
7.3
7.30 7.30 7.30 600 0 0 0
VTZ
20
20
19.90 20.10 19.80 1,523,900 0 5,500 -0.1
VUA
15.3
15.3
15.30 15.30 15.30 1,100 0 0 0
VVN
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VVS
36.9
36.9
36.45 36.88 35.12 121,400 0 0 0
VW3
9.6
9.6
9.60 9.60 9.60 0 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
27.5
27.5
24 27.60 24 2,000 0 0 0
WCS
270
270
270 270 270 200 0 0 0
WSB
53.1
53.1
53.15 53.15 53.05 1,700 0 0 0
WSS
6.6
6.6
6.70 6.70 6.40 16,400 600 100 0.0
WTC
9.7
9.7
9.68 9.68 9.68 0 0 0 0
X20
11.3
11.3
11.35 11.35 11.35 9,000 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
11.6
11.6
11.00 11.63 11.00 1,000 0 0 0
XMC
9.5
9.5
9.50 9.50 9.50 5,800 0 0 0
XMD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
XMP
14.6
14.6
14.64 14.64 14.64 300 0 0 0
XPH
15.7
15.7
16 16 14.20 2,100 0 0 0
YBC
9.2
9.2
8.70 9.20 8.50 3,200 0 0 0
YBM
10.5
10.5
10.70 10.70 10.05 6,600 0 0 0
YEG
11.5
11.5
11.50 11.64 11.31 1,345,800 0 0 0
YTC
30.3
30.3
30.29 30.29 30.29 0 0 0 0
253.2
253.2
253.70 254.13 249.59 82,372,999 3,211,219 6,069,175 -90.3
126.3
126.3
125.14 126.71 125.14 73,369,453 382,308 2,335,494 -75.5
2,047.5
2,047.5
2,060.90 2,063.22 2,021.64 588,331,700 46,190,772 64,404,528 -530.6
1,864.8
1,864.8
1,883.70 1,884.19 1,845.95 1,267,856,000 94,635,809 126,045,563 -843.5

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