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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 16/01/2026

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 16/01/2026

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
7.7
7.7
7.76 7.80 7.70 1,192,100 45,000 0 0.4
AAH
3.6
3.6
3.60 3.60 3.50 479,200 0 0 0
AAM
6.6
6.6
6.83 6.83 6.43 7,100 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
9.6
9.6
9.70 9.80 9.40 1,450,900 24,400 0 0.2
AAT
3.3
3.3
3.27 3.30 3.23 24,000 0 0 0
AAV
5.9
5.9
5.90 6.20 5.80 143,900 0 2,900 0.0
ABB
13.0
13.0
13.13 13.22 12.87 1,648,400 0 2,000 0.0
ABC
12
12
11.60 12.40 11.50 234,800 0 0 0
ABI
21.1
21.1
20.90 21.70 20.90 130,000 5,400 17,200 -0.3
ABR
12.3
12.3
12.63 12.63 12.34 1,500 1,300 0 0.0
ABS
3.0
3.0
3 3.01 2.97 126,000 0 0 0
ABT
64.7
64.7
64.90 65.00 64.71 8,200 0 0 0
ABW
11.7
11.7
12 12 11.70 335,500 0 11,900 -0.1
ACB
21.4
21.4
21.54 21.63 21.24 10,941,400 1,509,500 3,541,400 -50.3
ACC
13.3
13.3
13.20 13.40 13.10 4,400 0 0 0
ACE
39.8
39.8
39.83 40.20 39.83 4,100 0 0 0
ACG
35.5
35.5
36 36 35.40 23,300 0 0 0
ACL
13.7
13.7
13.65 13.65 13 13,800 500 500 0
ACM
0.6
0.6
0.50 0.60 0.40 1,842,600 0 0 0
ACS
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ACV
60.8
60.8
63.20 64.80 60.50 5,326,800 191,200 4,100 11.6
ADC
20.3
20.3
20.31 20.31 18.83 2,300 0 0 0
ADG
9.2
9.2
9.34 9.34 9.01 1,700 200 0 0.0
ADP
23.6
23.6
23.55 23.90 23.55 4,500 0 800 0.0
ADS
7.4
7.4
7.43 7.43 7.35 92,600 0 100 0.0
AFX
11.1
11.1
11.15 11.15 10.90 121,400 0 0 0
AG1
10.8
10.8
10.84 10.84 10.84 100 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
13.3
13.3
13.27 13.27 13.09 375,500 72,300 6,100 1.0
AGM
2.2
2.2
2.40 2.40 2.10 427,300 0 0 0
AGP
32.1
32.1
32.41 32.41 32.14 2,200 0 0 0
AGR
16.9
16.9
16.98 17.41 16.56 2,842,400 77,800 161,600 -1.5
AGX
166.4
166.4
166.37 166.37 166.37 0 0 0 0
AIC
10
10
10 10 10 1,200 0 0 0
AIG
38.4
38.4
38.41 39.10 38.07 50,100 0 0 0
ALC
26.8
26.8
30.90 30.90 26.10 37,500 0 0 0
ALT
11.7
11.7
11.73 11.73 11.73 100 0 0 0
ALV
6.8
6.8
6.80 6.90 6.70 5,800 0 0 0
AMC
14.6
14.6
14.64 14.64 14.45 2,100 0 100 0.0
AME
8
8
6.90 8 6.80 900 0 0 0
AMP
15.4
15.4
15.40 15.40 15.40 4,600 0 0 0
AMS
7.4
7.4
7.29 7.48 7.20 109,000 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANV
26.3
26.3
26.65 26.70 26.15 1,181,000 230,900 524,000 -7.7
APC
6.9
6.9
6.20 7 6.20 1,300 0 0 0
APF
35.2
35.2
35.26 35.26 35.00 4,800 0 0 0
APG
10.3
10.3
10.25 10.40 10.20 567,500 16,000 24,900 -0.1
APH
6.5
6.5
6.53 6.58 6.48 307,900 21,000 5,000 0.1
API
6.6
6.6
6.50 6.60 6.40 150,100 0 0 0
APL
11.8
11.8
11.77 11.77 11.77 0 0 0 0
APP
4.8
4.8
5 5 4.80 1,500 0 0 0
APS
7.1
7.1
7.20 7.40 7.10 885,500 0 12,100 -0.1
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
29.8
29.8
29.85 29.85 29.85 100 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.9
16.9
16.90 16.90 16.90 0 0 0 0
ASM
6.4
6.4
6.57 6.59 6.43 452,100 15,400 30,300 -0.1
ASP
4.9
4.9
4.85 5 4.85 55,300 0 1,000 0.0
AST
59.2
59.2
59.99 59.99 59.08 29,000 14,200 22,000 -0.6
ATA
0.5
0.5
0.50 0.50 0.50 6,500 0 0 0
ATG
8.8
8.8
9.90 9.90 8.80 195,800 0 0 0
ATS
17.8
17.8
17.80 17.80 17.80 0 0 0 0
AVC
58.5
58.5
50.36 58.55 49.98 26,300 0 0 0
AVG
10.1
10.1
10.10 10.10 10 54,400 0 0 0
BAB
11.1
11.1
11.05 11.40 11.05 23,300 0 0 0
BAF
35.5
35.5
34.91 35.55 34.77 3,743,700 592,100 111,900 18.6
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 0 0 0 0
BBM
9.4
9.4
9.44 9.44 9.44 0 0 0 0
BBS
12.2
12.2
12.50 12.50 12.22 1,000 0 0 0
BBT
12.3
12.3
11.03 12.28 11.03 700 0 100 0.0
BCA
14.1
14.1
14.30 14.30 14 14,500 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
8.1
8.1
8.20 8.40 8.10 138,300 0 1,500 0.0
BCE
8.6
8.6
8.25 8.63 8.25 253,900 0 0 0
BCF
36.1
36.1
36.31 36.31 36.05 600 0 0 0
BCM
76.2
76.2
73.72 78.15 73.72 2,212,600 1,411,000 500,100 70.8
BCP
10.5
10.5
9.90 10.50 9.90 2,100 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
9.7
9.7
9.70 9.70 9.60 26,400 0 0 0
BDW
26.7
26.7
26.69 26.69 26.69 200 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
17.5
17.5
18.87 18.87 17.51 400 0 0 0
BFC
45.9
45.9
46.80 46.80 45.77 284,400 6,200 11,700 -0.3
BGE
4.6
4.6
5.10 5.10 4.40 1,267,800 0 0 0
BGW
19.1
19.1
19.08 19.08 19.08 0 0 0 0
BHA
25
25
25 25 25 0 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
17.6
17.6
17.60 17.60 17.60 0 0 0 0
BHI
8.3
8.3
7.10 8.30 7.10 200 0 0 0
BHK
9.4
9.4
9.36 9.36 9.36 0 0 0 0
BHN
32.3
32.3
32.31 32.46 31.93 27,600 0 200 0.0
BHP
7
7
7 7 7 0 0 0 0
BIC
23.7
23.7
24.46 24.51 23.61 390,500 14,900 14,100 0.0
BID
47.3
47.3
47.19 50.15 46.63 13,973,800 2,332,700 1,552,500 39.4
BIG
5.1
5.1
4.93 5.11 4.75 112,200 0 0 0
BIO
12.0
12.0
11.96 11.96 11.96 200 0 0 0
BKC
18.6
18.6
18.65 19.66 18.26 53,100 0 0 0
BKG
2.9
2.9
2.87 2.90 2.83 144,900 0 0 0
BLF
2.7
2.7
2.90 2.90 2.70 32,400 0 0 0
BLI
9.1
9.1
9.10 9.20 8.70 11,700 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
21.9
21.9
21.92 21.92 21.92 400 0 0 0
BMC
15.9
15.9
16.10 16.30 15.90 24,700 100 2,000 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
19.1
19.1
19.20 19.74 18.67 1,337,300 352,300 247,500 2.1
BMJ
10.4
10.4
10.40 10.40 10.40 500 0 200 0.0
BMK
14.9
14.9
14.40 14.90 14.40 200 0 0 0
BMP
164.1
164.1
165.53 165.81 164.11 111,900 22,000 27,300 -0.9
BMS
12.7
12.7
12.61 12.80 12.61 123,000 0 0 0
BMV
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BNA
7.2
7.2
7.10 7.20 7.10 129,300 0 0 0
BNW
22.3
22.3
22.28 22.28 22.28 0 0 0 0
BOT
1.7
1.7
1.70 1.80 1.60 590,600 0 19,500 0.0
BPC
12.0
12.0
12.03 12.03 12.03 0 0 0 0
BQB
4.2
4.2
4.20 4.20 4.20 0 0 0 0
BQP
19
19
19.50 19.50 19 3,200 0 0 0
BRC
11.7
11.7
11.56 11.84 11.56 1,400 100 0 0.0
BRR
18.2
18.2
18.32 18.32 18.22 12,500 0 0 0
BRS
24.4
24.4
24.36 24.36 24.36 4,400 0 0 0
BSA
23
23
23 23 23 8,300 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 17.24 400 0 0 0
BSI
37.3
37.3
37.50 38.73 37.27 717,100 21,100 27,300 -0.3
BSL
9.2
9.2
9.39 9.39 9.20 11,400 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
19.9
19.9
20.62 21.41 19.78 32,240,900 1,855,000 2,815,400 -21.0
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 0 0 0 0
BTD
18.5
18.5
16.47 18.54 16.38 16,400 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
23.4
23.4
23.28 23.47 22.83 5,300 0 0 0
BTN
3
3
3 3 3 0 0 0 0
BTP
8.1
8.1
8.07 8.11 7.95 144,800 500 120,800 -1.0
BTS
5.4
5.4
5.40 5.40 5.30 15,900 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 0 0 0 0
BTV
14.3
14.3
15.24 15.24 14.19 2,200 0 0 0
BTW
57.2
57.2
57.23 57.23 57.23 0 0 0 0
BVB
14.2
14.2
14.10 14.50 14.10 4,902,900 500 0 0.0
BVG
2.8
2.8
2.30 2.80 2.30 80,200 0 0 0
BVH
73.7
73.7
78 78 73.50 2,961,800 496,700 402,000 7.2
BVL
14.9
14.9
14.92 14.92 14.17 10,400 0 0 0
BVN
15.6
15.6
15.60 15.60 15.60 0 0 0 0
BVS
32
32
32.20 32.60 31.90 446,900 17,500 15,100 0.1
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
44.6
44.6
45.45 45.45 44.27 82,900 3,800 200 0.2
BWS
33.2
33.2
33.00 33.19 33.00 1,100 0 0 0
BXH
15.9
15.9
15.93 15.93 15.93 100 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 10.62 10.33 4,500 0 0 0
C47
9.9
9.9
9.65 9.94 9.65 174,100 0 0 0
C4G
8.7
8.7
8.40 8.90 8.30 2,060,500 0 0 0
C69
16
16
15.60 16.30 15 438,000 5,700 7,100 0.0
C92
4.1
4.1
4.10 4.10 4.10 1,500 0 0 0
CAD
0.5
0.5
0.40 0.50 0.40 69,800 0 0 0
CAG
7.2
7.2
6.70 7.20 6.70 26,600 0 0 0
CAN
31
31
31 31 31 0 0 0 0
CAP
37.3
37.3
37.31 37.31 36.93 18,300 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
17.1
17.1
18.66 18.66 16.92 10,500 0 0 0
CBI
14.8
14.8
14.80 14.80 14.80 0 0 0 0
CBS
27.2
27.2
27.50 27.50 27.20 6,200 0 0 0
CC1
36
36
35.24 40.67 35.24 1,900 0 0 0
CCA
10.0
10.0
10.03 10.03 10.03 0 0 0 0
CCC
11.2
11.2
11.40 11.40 11.05 17,400 0 0 0
CCI
21.4
21.4
21.37 21.37 21.37 1,000 0 0 0
CCL
5.5
5.5
5.61 5.61 5.51 103,600 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 12.38 100 0 0 0
CCT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
CCV
59.6
59.6
59.58 59.58 59.58 0 0 0 0
CDC
16.2
16.2
16.36 16.50 15.68 102,400 0 15,400 -0.4
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
34.4
34.4
34.03 35.30 34.03 35,400 600 1,100 0.0
CDO
1.7
1.7
1.80 1.90 1.70 68,400 0 0 0
CDP
10.7
10.7
10.36 10.83 10.36 64,900 0 0 0
CDR
5.8
5.8
5.80 5.90 5.50 3,800 0 0 0
CEN
2
2
2.10 2.10 2 38,700 0 0 0
CEO
18.2
18.2
18.57 18.86 18.10 11,076,700 8,600 937,200 -18.0
CET
8.3
8.3
8.30 9 8.30 3,600 0 0 0
CFM
9.5
9.5
9.50 9.50 9.50 500 0 0 0
CFV
21.3
21.3
21.30 21.30 21.30 100 0 0 0
CGV
3.4
3.4
3.40 3.40 3.40 100 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
26.2
26.2
25.84 26.15 25.75 67,800 0 67,000 -1.9
CHS
11.4
11.4
11.60 11.60 11.40 1,100 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 9.40 500 0 0 0
CID
8.7
8.7
8.71 8.71 8.71 100 0 0 0
CIG
9
9
8.70 9 8.70 11,600 0 0 0
CII
18.7
18.7
19.35 19.35 18.60 15,897,400 62,500 2,672,100 -49.3
CIP
2.5
2.5
2.90 2.90 2.40 24,600 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
41.3
41.3
41.27 41.93 41.27 1,100 0 0 0
CKD
22.0
22.0
22.03 22.03 22.03 100 0 0 0
CKG
10.1
10.1
10.30 10.30 10.05 49,500 300 300 0
CKV
14.7
14.7
14.75 14.75 14.75 1,700 0 0 0
CLC
52.0
52.0
52.05 53.81 52.05 2,000 0 400 0.0
CLH
19.2
19.2
19.15 19.24 19.15 7,100 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
28.4
28.4
29.05 29.05 28.36 25,000 0 0 0
CLM
50.4
50.4
50.40 50.40 50.40 0 0 0 0
CLW
39.3
39.3
39.33 39.33 39.29 200 0 0 0
CLX
15.6
15.6
15.82 16.20 15.54 128,900 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CMD
20.6
20.6
20.49 20.59 20.49 5,600 0 0 0
CMF
395.3
395.3
395.33 395.33 395.33 0 0 0 0
CMG
37.9
37.9
37 39 36.50 1,592,700 53,600 92,900 -1.5
CMI
0.7
0.7
0.80 0.80 0.60 24,000 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
16.5
16.5
16.50 18.10 16.50 300 0 0 0
CMN
20
20
19.70 20.27 19.43 18,000 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 7.60 7.23 19,100 0 0 0
CMT
13.6
13.6
13.40 14.30 13.30 24,600 0 0 0
CMV
11.0
11.0
11.50 11.50 10.40 12,700 0 0 0
CMW
15.8
15.8
15.80 15.80 15.80 200 0 0 0
CMX
6.2
6.2
6.22 6.26 6.18 94,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.8
29.8
30.97 31.94 29.81 2,700 0 0 0
CNG
25.9
25.9
27.05 27.10 25.85 39,300 0 0 0
CNN
57.2
57.2
57.23 57.23 57.23 500 0 0 0
CNT
7.2
7.2
6.90 7.20 6.90 6,100 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
16.2
16.2
15.97 16.24 15.97 200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.3
4.3
3.90 4.30 3.90 14,200 0 0 0
CQN
30.7
30.7
30.81 30.81 30.33 26,700 0 0 0
CQT
7.7
7.7
7.66 7.66 7.66 900 0 0 0
CRC
8.8
8.8
8.89 8.96 8.70 564,800 69,600 20,700 0.4
CRE
8.5
8.5
8.10 8.45 8.10 353,300 1,400 21,200 -0.2
CRV
27.7
27.7
27.70 28 26.10 9,400 0 0 0
CSC
15.7
15.7
15.55 15.73 15.36 35,200 0 0 0
CSI
26.9
26.9
26.90 26.90 26.90 700 700 100 0.0
CSM
14.3
14.3
14.30 14.60 14.05 589,300 0 26,400 -0.4
CST
13.6
13.6
12.80 14 12.80 103,900 0 0 0
CSV
30.9
30.9
31.70 32.25 30.90 1,607,800 26,000 105,100 -2.5
CT3
5.5
5.5
5.50 5.50 5.40 46,400 0 0 0
CT6
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CTB
16.9
16.9
16.95 16.95 16.95 0 0 0 0
CTD
73.0
73.0
71.90 74 71.43 767,000 6,700 50,000 -3.3
CTF
20.3
20.3
20.45 20.45 20 538,900 500 0 0.0
CTG
39.0
39.0
40.08 40.92 38.90 21,678,400 1,091,700 2,353,700 -51.4
CTI
20.9
20.9
20.82 21.23 20.64 532,200 36,400 27,700 0.2
CTP
6.6
6.6
6.50 7.10 6.40 103,900 0 0 0
CTR
90
90
92.11 96.93 90 1,925,200 184,700 203,000 -2.2
CTS
26.4
26.4
26.33 27.30 26.02 1,409,800 92,900 197,100 -3.5
CTT
25.1
25.1
25.11 25.11 25.11 0 0 0 0
CTW
23.5
23.5
23.51 23.51 23.51 0 0 0 0
CTX
9.2
9.2
9.20 9.40 9 62,000 0 0 0
CVN
1.3
1.3
1.20 1.30 1.20 637,500 0 0 0
CVT
28.4
28.4
28.40 28.40 28.40 100 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
30.3
30.3
30.46 30.75 30.04 160,800 25,400 600 0.9
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
17.6
17.6
17.41 17.59 17.32 22,800 0 0 0
DAE
12.9
12.9
12.92 12.92 12.92 0 0 0 0
DAH
3.6
3.6
3.60 3.64 3.60 104,700 0 0 0
DAS
10.3
10.3
10.30 10.40 10.20 600 0 0 0
DAT
8.9
8.9
9.20 9.40 8.83 16,500 0 0 0
DBC
24.7
24.7
25.14 25.27 24.66 5,276,700 128,000 497,900 -10.5
DBD
49.6
49.6
47.52 49.82 47.42 79,400 2,000 2,200 0.0
DBM
20.5
20.5
19.72 20.52 19.72 500 0 0 0
DBT
11.2
11.2
11.30 11.30 11.10 800 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 2,200 0 0 0
DC4
9.0
9.0
9.06 9.18 9.05 296,200 0 3,200 0.0
DCF
33.9
33.9
38.84 38.84 33.93 1,500 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
46.2
46.2
46.60 47 45.40 728,500 0 0 0
DCM
33.3
33.3
33.94 34.04 33.28 2,425,100 33,900 109,200 -2.7
DCR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DCS
1.3
1.3
1.30 1.30 1.30 879,700 0 0 0
DCT
0.8
0.8
0.70 0.80 0.70 35,400 0 0 0
DDB
9.8
9.8
9.70 9.80 9.70 10,200 0 0 0
DDG
1.3
1.3
1.30 1.30 1.20 1,017,700 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
1.8
1.8
1.90 1.90 1.80 6,200 0 0 0
DDN
8.2
8.2
8.20 8.20 8.20 3,500 0 0 0
DDV
27.3
27.3
26.44 28.12 26.16 3,284,900 0 5,500 -0.2
DFC
25.3
25.3
25.72 25.72 25.28 300 0 0 0
DFF
0.7
0.7
0.70 0.70 0.60 875,300 0 0 0
DGC
58.9
58.9
60.73 60.82 58.94 4,181,100 586,900 753,500 -11.3
DGT
4.8
4.8
4.90 4.90 4.80 107,600 0 0 0
DGW
43.9
43.9
40.87 43.93 40.68 4,786,900 334,700 138,100 8.9
DHA
61.8
61.8
63.81 63.81 60.33 209,100 2,800 15,100 -0.8
DHB
8.1
8.1
8.10 8.10 8.10 100 0 0 0
DHC
29.4
29.4
28.81 29.76 28.81 439,900 143,200 57,400 2.9
DHD
25.1
25.1
25.07 25.07 25.07 0 0 0 0
DHG
96.2
96.2
95.79 96.33 94.62 15,900 5,400 1,700 0.4
DHM
5.7
5.7
5.58 5.75 5.58 1,200 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
65.4
65.4
62.27 68.91 62.27 25,700 1,600 10,000 -0.6
DIC
1
1
1 1.10 1 268,900 0 0 0
DID
3.8
3.8
3.80 3.90 3.80 26,600 0 0 0
DIG
15.2
15.2
15.66 15.71 15.19 12,654,800 320,900 2,792,300 -40.2
DIH
9.5
9.5
9.48 9.48 9.48 400 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
9
9
9 9 9 100 0 0 0
DL1
5.4
5.4
5.40 5.50 5.20 449,700 1,000 6,200 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.9
2.9
2.82 2.92 2.75 4,782,800 614,800 68,300 1.6
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
14.8
14.8
14.77 14.77 14.77 100 0 0 0
DMC
59.4
59.4
59.42 59.42 59.32 1,600 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
26.2
26.2
26.21 26.21 26.21 2,300 0 0 0
DNC
47.8
47.8
47.84 47.84 47.84 200 0 0 0
DND
12.9
12.9
12.90 12.90 12.90 0 0 0 0
DNE
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DNH
55.4
55.4
55.43 55.43 55.43 0 0 0 0
DNL
23.2
23.2
23.22 23.22 23.22 0 0 0 0
DNM
9.8
9.8
9.90 10 8.20 500 0 0 0
DNN
3.0
3.0
2.96 2.96 2.96 0 0 0 0
DNP
19.5
19.5
19.50 19.50 19.50 2,700 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.8
32.8
32.83 32.83 32.83 300 0 0 0
DOC
7.9
7.9
7.92 7.92 7.92 100 0 0 0
DOP
10.6
10.6
10.61 10.61 10.61 0 0 0 0
DP1
32.7
32.7
31.90 32.73 31.90 1,800 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
51.0
51.0
51.42 51.42 51.05 8,400 0 0 0
DPC
7.5
7.5
7.50 7.50 7.50 900 0 0 0
DPG
41.4
41.4
41.37 41.37 40.58 766,800 272,000 60,100 8.9
DPH
55.0
55.0
43.46 54.95 43.46 200 0 0 0
DPM
22.6
22.6
22.85 22.94 22.47 4,680,200 442,300 312,800 3.1
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
41
41
43.20 43.75 41 1,324,700 166,100 101,600 2.7
DQC
9.7
9.7
9.69 9.74 9.55 4,700 200 0 0.0
DRC
15.2
15.2
15.23 15.42 15.13 673,000 0 200 0.0
DRG
8.9
8.9
8.92 9.41 8.62 19,000 0 0 0
DRH
2.1
2.1
2.14 2.16 2.12 294,600 0 0 0
DRI
12.4
12.4
13.06 13.15 12.03 2,861,000 0 20,000 -0.3
DRL
44.9
44.9
44.87 45.40 44.87 11,400 0 0 0
DS3
6.3
6.3
6.10 6.30 6.10 1,700 0 0 0
DSC
15
15
15 15.10 13.95 241,000 0 1,000 0.0
DSD
16
16
16 16 16 0 0 0 0
DSE
24.1
24.1
24.20 24.35 23.60 562,600 10,100 114,900 -2.5
DSG
6.4
6.4
6.40 6.40 6.40 76,300 0 0 0
DSH
12.1
12.1
12.70 12.70 11.90 19,000 0 0 0
DSN
40.5
40.5
40.40 40.73 40.40 8,700 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
11.1
11.1
11.10 11.20 11.10 178,000 0 0 0
DTA
3.6
3.6
3.66 3.70 3.61 9,400 0 0 0
DTC
6
6
6 6 6 300 0 0 0
DTD
14.9
14.9
15.21 15.30 14.86 295,900 1,000 50,500 -0.8
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 2.40 2.30 18,100 0 0 0
DTK
12.7
12.7
12.53 12.72 12.34 201,100 0 0 0
DTL
13.2
13.2
13.30 13.30 13.20 4,600 0 0 0
DTP
91.1
91.1
90.54 91.09 89.59 1,000 0 0 0
DTT
15.3
15.3
15.31 15.31 15.31 1,700 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 0 0 0 0
DVG
1.6
1.6
1.40 1.60 1.30 353,600 0 0 0
DVM
5.4
5.4
5.40 5.50 5.30 647,600 0 0 0
DVN
22.2
22.2
23.15 24.19 21.92 229,700 0 0 0
DVP
64.7
64.7
68.14 68.14 64.37 28,600 200 500 0.0
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
16
16
16 16 16 100 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 14.25 13.82 10,846,100 391,200 2,666,100 -36.1
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
11.6
11.6
11.60 11.70 11.40 268,600 0 0 0
DXS
8.2
8.2
8.18 8.33 8.12 2,913,900 970,800 471,900 4.1
DXV
3.9
3.9
3.90 4.19 3.90 22,900 0 0 0
E12
4.9
4.9
4.90 4.90 4.90 300 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 11.02 600 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
38
38
38 38.30 37.50 9,500 0 0 0
EFI
2
2
2.20 2.20 2 1,100 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
23
23
23.45 23.45 22.70 9,040,500 508,000 1,419,700 -21.1
EIC
22.2
22.2
22.19 22.19 22.19 100 0 0 0
EID
21.0
21.0
21.08 21.08 20.80 800 0 0 0
EIN
2.7
2.7
2.70 2.70 2.70 6,200 0 0 0
ELC
26.2
26.2
25.05 26.23 24.31 4,639,700 123,700 452,200 -8.6
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
19.4
19.4
19.41 19.41 19.41 300 0 0 0
EVE
9.2
9.2
9.20 9.25 9.07 16,400 0 300 0.0
EVF
11.6
11.6
11.85 11.85 11.55 3,508,000 166,600 358,000 -2.2
EVG
7.2
7.2
7.31 7.35 7.19 693,300 7,400 25,300 -0.1
EVS
5.9
5.9
5.90 6 5.80 177,300 3,400 0 0.0
F88
1,519
1,519
1,514.90 1,580 1,514.90 16,100 1,000 1,200 -0.4
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.3
3.3
3.39 3.39 3.32 33,000 0 0 0
FCN
14.5
14.5
14.60 14.80 14.35 2,040,400 334,300 383,900 -0.7
FCS
6.5
6.5
6.70 6.70 6.50 5,600 0 0 0
FDC
16.1
16.1
16.10 16.10 16.10 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
16.1
16.1
15.40 16.47 15.40 14,800 0 0 0
FID
1.7
1.7
1.80 1.80 1.70 123,400 0 0 0
FIR
7.2
7.2
7.11 7.30 7.11 92,300 0 1,900 0.0
FIT
4.7
4.7
4.69 4.69 4.63 512,600 0 0 0
FMC
34.7
34.7
34.51 34.85 34.51 66,000 100 1,700 -0.1
FOC
60.8
60.8
57.04 63.61 57.04 206,600 5,000 1,800 0.2
FOX
79.6
79.6
69.30 79.60 69.30 2,065,200 0 0 0
FPT
94.4
94.4
89.23 94.43 89.23 23,871,100 2,959,600 849,700 215.3
FRC
25
25
25 25 25 2,000 0 0 0
FRM
5.7
5.7
5.70 5.70 5.70 0 0 0 0
FRT
147.6
147.6
139.05 148.76 137.62 1,373,100 173,200 167,000 1.3
FSO
7.0
7.0
6.97 6.97 6.97 0 0 0 0
FT1
38.6
38.6
37.25 38.89 37.25 3,300 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 0.70 0.50 156,700 0 0 0
FTS
30.5
30.5
30.06 31.57 29.88 3,423,500 136,600 488,400 -12.0
G20
0.6
0.6
0.60 0.60 0.50 116,600 0 0 0
G36
13.6
13.6
12 13.60 12 1,882,100 0 0 0
GAS
97.0
97.0
100.29 104.17 96.98 4,537,900 589,200 339,300 25.2
GCB
7.3
7.3
7.80 7.80 6.70 5,200 0 0 0
GCF
28.5
28.5
29.30 29.30 28.40 111,900 800 0 0.0
GDA
15.0
15.0
14.76 15.22 14.76 265,100 4,100 0 0.1
GDH
9
9
9 9 9 0 0 0 0
GDT
17.9
17.9
18 18 17.82 12,500 0 100 0.0
GDW
33.0
33.0
32.95 32.95 32.95 300 0 0 0
GEE
126.4
126.4
124.85 132.08 123.63 1,260,700 159,300 22,800 31.4
GEG
14.3
14.3
14.24 14.57 14.19 651,400 9,100 5,800 0.0
GEL
25.6
25.6
27.50 27.50 25.60 4,925,300 1,403,000 143,300 32.3
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
32.6
32.6
34.16 34.16 32.64 10,907,600 159,800 1,949,400 -74.1
GGG
2.6
2.6
2.60 2.60 2.60 11,900 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
29.4
29.4
29.30 29.50 29.20 97,600 0 0 0
GIC
11.1
11.1
11.18 11.18 11.11 1,400 100 0 0.0
GIL
14.2
14.2
14.20 14.40 14.05 218,900 3,800 1,500 0.0
GKM
1.5
1.5
1.60 1.70 1.50 886,800 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
15.6
15.6
15.52 15.59 15.52 20,000 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
5.3
5.3
5.30 5.30 5 8,200 0 0 0
GMD
41.4
41.4
41.14 42.76 40.88 1,894,500 394,300 361,100 2.1
GMH
7.6
7.6
7.63 7.63 7.58 900 0 0 0
GMX
14.7
14.7
14.74 14.83 13.65 14,400 0 0 0
GND
22.3
22.3
22.35 22.35 22.35 500 0 0 0
GPC
2.2
2.2
2.20 2.30 2.20 39,400 0 0 0
GSM
27.4
27.4
27.40 27.40 27.40 11,800 0 0 0
GSP
10.1
10.1
10.27 10.27 10.14 41,400 0 0 0
GTA
9.5
9.5
9.51 9.51 9.51 0 0 0 0
GTD
88.8
88.8
86.80 90 86.80 900 0 0 0
GTS
10.0
10.0
9.96 9.96 9.96 3,400 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
35.9
35.9
37.40 38.50 35.55 8,596,200 1,224,900 541,300 24.5
GVT
75.0
75.0
75.03 75.03 75.03 400 0 0 0
H11
10.2
10.2
11.70 11.70 10.20 200 0 0 0
HAC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HAD
13.6
13.6
13.62 13.62 13.62 0 0 0 0
HAF
18
18
17.10 18.10 17.10 1,100 0 0 0
HAG
17.8
17.8
17.75 17.90 17.40 8,520,300 36,000 441,900 -7.1
HAH
55.3
55.3
56.20 56.20 54.56 1,407,700 162,000 121,000 2.4
HAM
31.6
31.6
31.60 31.60 31.60 0 0 0 0
HAN
9.9
9.9
9.40 10.30 9.40 43,600 0 0 0
HAP
7.5
7.5
7.36 7.50 7.36 56,000 0 200 0.0
HAR
3.7
3.7
3.77 3.77 3.72 322,300 53,100 0 0.2
HAS
8.1
8.1
7.85 8.10 7.80 2,000 0 0 0
HAT
32.2
32.2
32.22 32.22 32.22 0 0 0 0
HAV
3.3
3.3
3.30 3.30 3.30 600 0 0 0
HAX
11
11
11 11.10 10.85 449,500 13,700 28,500 -0.2
HBC
6.6
6.6
6.30 6.90 6.20 4,668,000 0 100 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 4.89 300 0 0 0
HBS
4.8
4.8
4.90 4.90 4.60 23,700 0 0 0
HC1
8.3
8.3
8.30 8.30 8.30 100 0 0 0
HC3
27.0
27.0
26.96 26.96 26.96 0 0 0 0
HCC
24.8
24.8
24.83 24.83 24.83 0 0 0 0
HCD
6.0
6.0
6.03 6.03 5.98 93,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.5
22.5
22.05 23.32 21.71 32,554,100 2,632,500 1,166,200 37.8
HCT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HD2
14
14
14 14 14 0 0 0 0
HD6
9.9
9.9
9.60 9.87 9.51 13,300 0 0 0
HD8
6.6
6.6
6.56 6.56 6.56 0 0 0 0
HDA
5.5
5.5
5.55 5.55 5.55 5,000 0 0 0
HDB
22.8
22.8
23.60 23.60 22.76 15,902,500 314,300 2,847,500 -72.9
HDC
18.5
18.5
19.04 19.04 18.43 3,448,600 359,300 631,200 -5.9
HDG
23.4
23.4
23.79 23.97 23.35 2,275,100 46,800 517,500 -12.4
HDM
35.5
35.5
35.44 35.72 35.44 1,400 0 0 0
HDP
24.8
24.8
24.81 24.81 24.81 2,000 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
13.80 16 13.80 5,700 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
7.5
7.5
7.50 7.50 7.50 500 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
217.29 217.75 212.68 5,200 700 100 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
1.20 1.30 1.20 237,700 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.7
11.7
11.55 11.92 11.55 1,129,200 191,800 7,400 2.3
HHS
11.4
11.4
11.60 11.60 11.20 1,896,300 10,200 363,500 -4.0
HHV
12.2
12.2
12.29 12.48 12.19 4,838,800 68,700 133,900 -0.8
HID
5.9
5.9
6.14 6.14 5.50 3,305,400 32,700 880,400 -4.9
HII
5.7
5.7
5.81 5.83 5.65 200,100 3,500 9,200 0.0
HIO
8.4
8.4
8.50 8.50 8.30 44,100 0 0 0
HJC
8.4
8.4
8.40 8.40 8.40 62,100 62,000 62,100 0.0
HJS
27.7
27.7
27.71 27.71 27.71 100 0 0 0
HKB
0.5
0.5
0.40 0.50 0.40 137,400 0 0 0
HKT
10
10
10 10 10 700 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
342.1
342.1
342.12 342.12 342.12 100 0 0 0
HLC
13.7
13.7
13.11 13.75 13.02 30,700 0 300 0.0
HLD
21.0
21.0
20.04 21.00 20.04 53,000 3,900 0 0.1
HLO
14.0
14.0
14.05 14.05 14.05 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.4
9.4
9.40 9.40 9.40 300 0 0 0
HMC
10.9
10.9
10.88 10.97 10.88 13,700 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
16.7
16.7
15.27 16.69 15.27 1,200 0 0 0
HMR
11.7
11.7
11.50 11.70 11.50 2,900 0 0 0
HMS
34.8
34.8
34.80 34.80 34.80 3,000 0 0 0
HNA
23.4
23.4
21.80 23.35 21.80 10,800 0 0 0
HNB
11.8
11.8
11.76 11.76 11.76 0 0 0 0
HND
10.4
10.4
10.45 10.54 10.35 41,500 0 0 0
HNF
26.6
26.6
26.63 26.63 26.63 700 0 0 0
HNG
7.1
7.1
6.60 7.30 6.60 28,704,700 1,410,000 67,900 9.8
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
7.9
7.9
8 8 7.90 404,100 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 4.90 4.70 58,200 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
16.4
16.4
16.50 16.50 16.40 13,200 0 0 0
HPG
24.6
24.6
24.82 25.22 24.37 65,577,000 4,889,700 5,767,600 -22.5
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 0 0 0 0
HPT
24.1
24.1
23.47 24.06 23.47 500 0 0 0
HPW
20.9
20.9
20.91 20.91 20.91 0 0 0 0
HPX
4.8
4.8
4.92 4.92 4.79 1,713,200 91,300 374,200 -1.4
HQC
2.9
2.9
2.92 2.93 2.89 2,900,700 200 11,000 0.0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
28.5
28.5
28.45 28.45 28.40 4,400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.8
12.8
13.27 13.27 12.81 7,176,700 147,900 2,271,200 -35.7
HSL
7.1
7.1
6.99 7.20 6.91 708,300 45,200 17,800 0.2
HSM
6.9
6.9
6.90 6.90 6.60 900 0 0 0
HSP
13.6
13.6
13.64 13.64 13.64 0 0 0 0
HSV
4.4
4.4
4.40 4.50 4.30 122,400 0 0 0
HT1
16.4
16.4
16.79 16.79 16.35 723,500 4,600 3,500 0.0
HTC
30.0
30.0
30.04 30.04 30.04 0 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 200 0 0 0
HTG
37.7
37.7
37.04 37.78 37.04 11,800 0 0 0
HTI
22.0
22.0
21.80 21.98 21.80 21,000 0 2,800 -0.1
HTL
20.8
20.8
20.34 20.79 20.34 5,900 0 0 0
HTM
9.6
9.6
9.70 10.10 9.60 1,000 0 0 0
HTN
5.4
5.4
5.48 5.50 5.33 136,700 0 8,900 -0.1
HTP
1.3
1.3
1.30 1.40 1.20 181,900 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 200 0 0 0
HTV
11.0
11.0
10.39 11.01 10.30 4,900 0 0 0
HU1
6.2
6.2
6.24 6.24 6.24 0 0 0 0
HU3
3.3
3.3
3.50 3.50 3.30 7,600 0 0 0
HU4
10.1
10.1
10.31 10.31 10.13 10,800 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 4,500 0 0 0
HUB
13.4
13.4
13.23 13.41 13.19 1,400 0 0 0
HUG
29.7
29.7
29.68 29.68 29.68 0 0 0 0
HUT
16.2
16.2
15.80 16.60 15.80 3,151,100 53,300 386,800 -5.5
HVA
23.2
23.2
21.90 24.20 21.90 72,500 0 0 0
HVH
12.4
12.4
12.18 12.55 12.18 228,200 6,100 0 0.1
HVN
29.5
29.5
30.75 30.75 29.50 3,203,700 20,700 395,800 -11.2
HVT
28.9
28.9
28.45 29.70 28.36 219,400 0 2,000 -0.1
HVX
2.8
2.8
2.79 2.79 2.78 9,000 0 0 0
HWS
13.6
13.6
13.70 13.70 13.51 3,800 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
2.7
2.7
2.80 2.90 2.70 7,100 0 100 0.0
ICG
16.0
16.0
16.11 16.20 15.51 23,500 200 200 0.0
ICI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
ICN
35.4
35.4
35.18 35.81 35.18 5,200 0 0 0
ICT
18.0
18.0
16.87 18.19 16.78 131,300 0 2,000 0.0
IDC
34.3
34.3
34.56 35.17 34.21 2,948,400 343,200 139,500 8.0
IDI
6.8
6.8
6.72 6.82 6.70 593,900 22,100 0 0.1
IDJ
4.8
4.8
4.70 4.80 4.70 470,700 0 0 0
IDP
214.0
214.0
223.76 223.76 214.03 3,700 0 0 0
IDV
23.4
23.4
23.04 23.48 23.04 4,400 0 0 0
IFS
17.8
17.8
18.24 18.24 17.69 9,500 0 3,700 -0.1
IJC
10.5
10.5
10.85 10.90 10.47 4,696,000 2,000 1,012,400 -11.3
ILA
6.3
6.3
6.70 6.70 6.30 80,000 0 0 0
ILB
21.7
21.7
22.05 22.05 21.72 5,600 0 0 0
ILC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
ILS
26.1
26.1
26.20 26.20 24 29,500 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
53.4
53.4
53.51 53.80 53.21 56,600 3,100 3,800 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
40.8
40.8
39.41 40.83 39.41 10,500 0 1,100 0.0
IPA
16.4
16.4
16.35 16.43 16 147,000 0 0 0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
22.9
22.9
22.95 22.95 22.95 0 0 0 0
IST
33.4
33.4
33.41 33.41 33.41 100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.4
12.4
12.50 12.54 12.36 106,200 0 0 0
ITD
13.2
13.2
13.16 13.56 12.84 146,200 2,600 5,000 0.0
ITQ
2.9
2.9
2.80 2.90 2.80 73,000 0 0 0
ITS
4.2
4.2
4.30 4.30 4.20 5,700 0 0 0
IVS
8.5
8.5
8.45 8.55 8.35 255,500 200 163,000 -1.4
JOS
0.9
0.9
0.70 0.90 0.70 17,800 0 0 0
JVC
5.8
5.8
5.77 5.85 5.77 221,000 0 10,500 -0.1
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
35.6
35.6
36.40 36.60 35.60 4,829,800 9,400 144,400 -4.9
KCB
13.0
13.0
14.83 14.83 12.87 75,000 0 0 0
KDC
50.3
50.3
50.10 50.30 49.70 210,500 4,600 10,400 -0.3
KDH
27.0
27.0
27.64 28.05 26.95 6,436,700 344,200 982,400 -19.1
KDM
24.1
24.1
24.50 24.50 23.50 50,100 0 0 0
KGM
5.3
5.3
5.19 5.29 5.19 3,100 0 200 0.0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
7.1
7.1
7.25 7.25 7.03 20,422,600 90,000 2,403,800 -16.4
KHP
11.3
11.3
11.26 11.44 11.26 5,300 0 0 0
KHS
14.8
14.8
14.68 14.84 14.68 3,300 0 0 0
KHW
23.3
23.3
23.28 23.28 23.28 100 0 0 0
KHX
27
27
27 27 27 700 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
6.1
6.1
6.10 6.10 6.10 2,300 0 0 0
KLB
14.0
14.0
13.59 14.05 13.55 2,320,600 213,600 400 3.8
KMR
3.0
3.0
2.91 2.96 2.91 2,500 0 0 0
KMT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
KOS
39.0
39.0
38.90 39.20 38.90 369,300 8,000 0 0.3
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.2
17.2
17.30 17.45 16.90 2,351,200 214,800 71,800 2.4
KSD
5
5
5 5 5 0 0 0 0
KSF
65
65
66.30 66.40 64.80 24,700 0 0 0
KSQ
2.3
2.3
2.20 2.30 2.10 947,200 0 0 0
KST
12.9
12.9
12.92 12.92 12.92 0 0 0 0
KSV
145.2
145.2
153.40 157 145 65,600 0 0 0
KTC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
KTL
21.6
21.6
21.70 21.70 21.31 4,500 0 0 0
KTS
33.9
33.9
34.14 34.14 33.26 1,000 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.5
1.5
1.50 1.60 1.40 128,900 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 0 0 0 0
L14
27.2
27.2
27.40 27.60 26.90 99,000 3,200 0 0.1
L18
21.9
21.9
22.24 22.24 21.84 50,300 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
38.9
38.9
39.09 39.09 37.27 44,300 0 1,100 -0.1
L43
3.3
3.3
3.30 3.30 3.30 0 0 0 0
L45
1.8
1.8
1.80 1.80 1.80 2,600 0 0 0
L61
1.7
1.7
1.70 1.70 1.70 500 0 0 0
L62
2.3
2.3
2.30 2.30 2.30 7,000 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
17.3
17.3
17.28 17.28 17.23 4,000 0 0 0
LAI
12.1
12.1
12.33 12.42 12.08 42,100 0 0 0
LAS
16.0
16.0
16.34 16.52 15.79 1,134,100 0 7,600 -0.1
LAW
33
33
33 33 33 0 0 0 0
LBE
21.0
21.0
20.96 20.96 20.96 0 0 0 0
LBM
33.8
33.8
33.83 34.07 33.59 35,200 1,300 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 9.61 2,006,900 200,800 25,400 1.8
LCM
0.9
0.9
0.90 0.90 0.80 757,900 0 0 0
LDG
4.0
4.0
4 4.03 3.96 1,411,400 6,600 7,100 0.0
LDP
9.8
9.8
9.80 9.80 9.40 201,100 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.8
4.8
4.80 4.80 4.80 12,000 0 0 0
LG9
7.2
7.2
7.20 7.20 7.20 0 0 0 0
LGC
56
56
56 56 56 200 0 0 0
LGL
5.9
5.9
5.96 6.15 5.92 227,600 0 0 0
LHC
55.5
55.5
55.50 55.85 55.20 1,300 0 100 0.0
LHG
28.1
28.1
28.54 28.68 27.98 128,100 0 5,400 -0.2
LIC
29.9
29.9
27.70 30.70 27.70 62,200 0 0 0
LIG
4
4
4.10 4.10 3.90 300,600 0 0 0
LIX
34.4
34.4
34.52 34.61 33.95 201,000 2,000 161,900 -5.8
LKW
32.2
32.2
32.08 32.17 32.08 500 0 0 0
LLM
18.2
18.2
18 18.90 18 52,600 0 0 0
LM3
2.3
2.3
2.30 2.30 2.30 11,900 0 0 0
LM7
3.1
3.1
3.10 3.10 3.10 100 0 0 0
LM8
13.7
13.7
13.74 13.74 13.74 0 0 0 0
LMC
5.3
5.3
5.30 5.30 5.30 2,600 0 0 0
LMH
1.3
1.3
1.30 1.40 1.20 579,900 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
0.80 0.80 0.60 16,700 0 0 0
LPB
39.5
39.5
39.31 39.83 38.93 1,930,100 662,500 483,900 7.6
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
31.8
31.8
30.20 32.40 29.50 245,700 0 0 0
LSS
8.7
8.7
8.60 9.03 8.60 275,800 0 0 0
LTC
2.1
2.1
2.10 2.10 2.10 100 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 17,100 0 0 0
M10
21.2
21.2
21.20 21.39 21.20 5,300 0 0 0
MA1
31.0
31.0
29.17 30.96 29.17 300 0 0 0
MAC
11.6
11.6
11.18 11.64 11.18 300 0 0 0
MAS
36
36
36 36 36 0 0 0 0
MBB
21.7
21.7
21.95 22.19 21.67 20,359,500 1,034,400 1,368,200 -9.2
MBG
3.2
3.2
3.20 3.30 3.10 267,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.8
20.8
21.18 21.25 20.50 5,850,500 113,400 747,900 -17.4
MBT
9.2
9.2
9.20 9.20 9.20 1,200 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 10,700 0 0 0
MCG
2.4
2.4
2.40 2.40 2.30 92,900 0 0 0
MCH
157.7
157.7
162.59 162.59 153.72 488,100 17,600 260,200 -38.4
MCM
26.7
26.7
27.03 27.03 26.74 49,500 0 200 0.0
MCO
6.2
6.2
6.20 6.20 6 4,500 0 0 0
MCP
28.6
28.6
28.80 28.80 28.45 26,000 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.6
9.6
9.33 9.61 9.23 23,300 0 0 0
MDF
6
6
6.10 6.10 5.80 6,500 0 0 0
MDG
30.5
30.5
30.47 30.47 30.47 500 0 0 0
MEC
3.5
3.5
3.60 4.10 3.50 14,200 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
47
47
42.20 48.50 42 439,400 0 0 0
MGC
12.8
12.8
13.62 13.62 12.55 35,000 0 0 0
MGG
26.2
26.2
26.20 26.20 26.20 400 0 0 0
MGR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
MH3
30
30
30 30 30 100 0 0 0
MHC
10.7
10.7
10.95 10.95 10.52 14,100 0 1,200 0.0
MIC
12.5
12.5
12.50 12.50 12.10 2,600 0 0 0
MIE
8.2
8.2
8.30 8.30 8 700 0 0 0
MIG
19.1
19.1
20.11 20.11 19.03 690,800 200 27,500 -0.6
MKP
28.5
28.5
25.61 28.45 25.51 1,800 0 0 0
MKV
15.5
15.5
15.50 15.50 15.50 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
21
21
20.80 21 20.80 5,000 0 0 0
MML
36.9
36.9
37.70 37.80 36.50 254,100 0 0 0
MNB
22.3
22.3
21.33 22.25 21.33 300 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16.6
16.6
16.60 16.90 16.60 25,300 0 0 0
MPT
0.6
0.6
0.50 0.60 0.50 19,900 0 0 0
MPY
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.8
17.8
17.80 17.80 17.80 100 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
10.5
10.5
10.50 10.63 10.46 6,054,000 291,100 90,500 2.5
MSH
36.1
36.1
35.00 36.41 34.91 1,134,400 171,900 78,400 3.4
MSN
81.4
81.4
81.30 85.50 79.90 15,818,700 1,887,600 2,536,500 -52.5
MSR
27.0
27.0
26.54 27.71 26.54 2,155,100 0 0 0
MST
6.6
6.6
6.40 7 6.40 9,012,400 501,400 117,200 2.5
MTA
14.7
14.7
15.04 15.44 14.65 34,100 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.3
6.3
6.34 6.34 6.34 0 0 0 0
MTH
24.4
24.4
24.43 24.43 24.43 100 0 0 0
MTL
6
6
6 6 6 700 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
17.80 17.90 17.40 12,300 0 0 0
MVC
16.0
16.0
15.90 16.28 15.90 97,600 0 0 0
MVN
74
74
83.90 84.20 74 134,900 0 0 0
MWG
84.5
84.5
81.43 84.93 81.43 7,671,600 864,100 495,200 32.1
MZG
9.7
9.7
10 10 9.73 266,700 300 0 0.0
NAB
14.9
14.9
14.80 15 14.80 1,288,900 80,700 54,900 0.4
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
39.2
39.2
39.05 39.30 38.75 607,200 76,400 29,500 1.8
NAG
7.6
7.6
7.47 7.66 7.37 149,100 0 0 0
NAP
11.7
11.7
11.71 11.71 11.71 0 0 0 0
NAS
38.2
38.2
38.80 41 38 10,400 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
15.7
15.7
15.74 15.74 15.74 800 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.6
18.6
18.60 18.60 18 134,000 0 0 0
NBC
8.8
8.8
8.51 8.97 8.42 246,700 0 0 0
NBE
10.3
10.3
10.30 10.39 10.30 6,200 0 0 0
NBP
9.9
9.9
11 11.10 9.90 17,900 0 0 0
NBT
17.2
17.2
17.24 17.24 17.15 800 0 0 0
NBW
29.6
29.6
29.61 29.61 29.61 0 0 0 0
NCG
11
11
11.70 11.70 11 17,700 0 0 0
NCS
38.1
38.1
37.96 38.24 37.96 3,500 0 0 0
NCT
85.3
85.3
86.63 86.72 85.07 28,600 300 9,100 -0.8
ND2
32.8
32.8
32.51 32.78 32.51 35,000 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 10.43 211,900 0 0 0
NDP
22.5
22.5
22.46 22.46 22.46 100 0 0 0
NDT
5.7
5.7
5.30 5.70 5.30 2,800 0 0 0
NDW
13.7
13.7
13.75 13.75 13.75 0 0 0 0
NDX
5.6
5.6
5.64 5.64 5.64 9,400 0 0 0
NED
7.1
7.1
7.10 7.10 7 47,700 0 0 0
NET
61.8
61.8
61.30 62.20 61.30 4,100 0 0 0
NFC
64.9
64.9
63.00 64.85 63.00 2,100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
14.1
14.1
14.27 14.36 14.05 159,500 2,200 6,400 -0.1
NHC
19.1
19.1
19.05 19.05 19.05 100 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
11.8
11.8
11.80 11.90 11.75 119,800 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
14.7
14.7
14.82 15 14.45 7,265,600 105,400 138,900 -0.6
NLG
30.1
30.1
30.61 31.10 30.07 2,874,900 94,300 758,300 -20.5
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
64.8
64.8
66.07 66.26 62.56 58,900 0 0 0
NNT
57.1
57.1
55.48 57.30 55.48 6,300 0 0 0
NO1
6.1
6.1
6.12 6.14 6.09 43,600 0 0 0
NOS
1.1
1.1
1 1.10 0.90 15,200 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 3,900 0 0 0
NRC
5.7
5.7
5.60 5.80 5.60 721,800 0 0 0
NSC
74.3
74.3
73.81 74.30 73.71 9,400 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.7
4.7
4.90 4.90 4.70 93,200 11,600 0 0.1
NSL
19.8
19.8
19.78 19.78 19.78 300 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.1
12.1
12.54 12.54 11.92 18,300 0 700 0.0
NT2
26.0
26.0
26.55 26.90 25.80 2,956,400 0 0 0
NTC
158
158
159.10 160 158 39,800 0 0 0
NTF
11.6
11.6
11.50 11.80 11.50 1,400 0 0 0
NTH
54.0
54.0
53.98 53.98 53.98 0 0 0 0
NTL
17.9
17.9
18.40 18.50 17.90 1,681,100 0 0 0
NTP
58.2
58.2
59.90 61.85 58.19 845,600 61,400 106,800 -3.4
NTT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NTW
19.3
19.3
19.33 19.33 19.33 100 0 0 0
NUE
9.9
9.9
9.86 9.86 9.86 0 0 0 0
NVB
13.6
13.6
13.80 13.90 13.50 414,300 0 2,100 0.0
NVL
12.1
12.1
11.96 12.10 11.82 8,177,300 0 0 0
NVP
69.3
69.3
69.27 69.27 69.27 0 0 0 0
NVT
7.7
7.7
7.67 7.67 7.67 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.4
4.4
3.90 4.40 3.90 300 0 0 0
OCB
10.5
10.5
10.61 10.61 10.48 1,512,600 0 0 0
OCH
6.2
6.2
6.40 6.40 6.20 23,400 0 0 0
ODE
46.6
46.6
46.40 46.60 46.40 17,800 0 0 0
OGC
3.8
3.8
3.82 3.87 3.80 387,000 0 0 0
OIL
13.9
13.9
14.34 15.42 13.75 10,743,200 0 0 0
ONE
9
9
8.60 9 8.50 19,300 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.4
18.4
19.43 19.48 18.24 9,000 0 0 0
ORS
13.4
13.4
13.60 13.65 13.35 922,100 0 0 0
PAC
22.3
22.3
21.55 22.77 21.36 718,200 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
23.5
23.5
23.83 23.92 23.33 1,769,700 0 0 0
PAP
24.6
24.6
26.90 27 24.60 3,700 0 0 0
PAS
2.9
2.9
3 3 2.90 8,000 0 0 0
PAT
78.1
78.1
77.74 79.08 77.74 33,100 0 0 0
PBC
6.2
6.2
6.20 6.20 6 50,300 0 0 0
PBP
11.7
11.7
11.71 11.71 11.71 200 0 0 0
PBT
16.0
16.0
16.03 16.03 16.03 0 0 0 0
PC1
24.6
24.6
25.80 25.85 24.60 5,604,800 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
30.4
30.4
30.40 30.40 30.40 200 0 0 0
PCE
18.1
18.1
18.12 18.12 18.03 6,600 0 0 0
PCF
5.6
5.6
5.60 5.60 5.60 300 0 0 0
PCG
2.7
2.7
3.20 3.20 2.40 2,300 0 0 0
PCH
19.3
19.3
19.81 19.81 19.35 127,100 0 0 0
PCM
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PCT
9.5
9.5
10.40 11 9.50 73,700 0 0 0
PDB
22.6
22.6
22.65 22.73 22.25 2,600 0 0 0
PDC
5.2
5.2
5.20 5.20 5.20 2,200 0 0 0
PDN
110.8
110.8
111.32 111.60 110.84 9,000 0 0 0
PDR
17.5
17.5
17.90 18 17.35 9,290,100 0 0 0
PDV
10
10
10.15 10.25 9.93 185,600 0 0 0
PEG
3.7
3.7
3.70 3.70 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
34.3
34.3
34.67 35.86 33.81 3,043,700 0 0 0
PFL
2.6
2.6
2.50 2.80 2.50 277,700 0 0 0
PGB
11.8
11.8
11.63 11.91 11.53 6,800 0 0 0
PGC
12.9
12.9
13.42 13.51 12.92 82,300 0 0 0
PGD
23.1
23.1
23.52 23.52 23.09 4,300 0 0 0
PGI
17.8
17.8
18.42 18.56 17.81 17,900 0 0 0
PGN
6.3
6.3
6.30 6.30 6.30 3,000 0 0 0
PGS
53.2
53.2
51.92 54.71 46.35 1,200 0 0 0
PGT
7.6
7.6
7.70 7.70 7.60 200 0 0 0
PGV
21.4
21.4
19.88 21.88 19.88 208,700 0 0 0
PHC
4.4
4.4
4.15 4.59 4.15 86,600 0 0 0
PHH
5.2
5.2
5.20 5.20 5.20 100 0 0 0
PHN
60.6
60.6
60.62 60.62 60.62 0 0 0 0
PHP
35.4
35.4
36.94 37.14 35.18 215,600 0 0 0
PHR
35.8
35.8
37.72 37.72 35.60 917,100 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
7.1
7.1
6.51 7.19 6.51 2,200 0 0 0
PIV
6.8
6.8
6 6.80 5.90 535,500 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 0 0 0 0
PLA
4.2
4.2
4.30 4.30 4.20 800 0 0 0
PLC
27.1
27.1
28 28.50 27.10 534,000 6,500 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
5.57 5.65 5.53 41,200 0 0 0
PLX
50.2
50.2
50.20 53.48 48.27 14,325,800 0 0 0
PMB
9.0
9.0
8.99 8.99 8.99 3,400 0 0 0
PMC
155.2
155.2
155.15 155.25 155.15 300 0 100 0.0
PMG
11.2
11.2
11.20 11.20 11.20 13,400 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
31.83 31.83 31.83 0 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 500 0 0 0
PMW
35
35
35 35 35 0 0 0 0
PNC
24.5
24.5
26.19 26.19 24.48 900 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
71.8
71.8
67.67 72.40 67.67 4,710,600 0 0 0
PNP
18.9
18.9
18.89 18.89 18.89 200 0 0 0
PNT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
6.9
6.9
6.90 6.90 6.50 5,306,700 0 0 0
POS
17.3
17.3
19 19.80 16.80 24,100 0 0 0
POT
23.5
23.5
23.52 23.52 23.52 1,000 0 0 0
POV
7.7
7.7
7.69 7.69 7.69 100 0 0 0
POW
14.3
14.3
14.45 14.85 14.20 19,219,400 0 0 0
PPC
10.2
10.2
10.15 10.20 10.10 278,300 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.7
25.7
25.35 25.81 25.35 16,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.5
17.5
17.52 17.52 17.52 0 0 0 0
PPS
9.9
9.9
9.39 9.95 9.21 1,300 0 0 0
PPT
15.3
15.3
15.30 15.40 15.10 148,400 0 0 0
PPY
6.3
6.3
6.33 6.39 6.00 5,300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.5
12.5
12.50 12.50 12.50 800 0 0 0
PRE
22.3
22.3
21.75 22.54 21.75 14,200 1,300 200 0.0
PRO
12.7
12.7
12.70 12.70 12.70 0 0 0 0
PRT
11
11
11.30 11.40 11 13,000 0 0 0
PSB
5.2
5.2
5.10 5.40 5.10 273,800 0 0 0
PSC
10.4
10.4
10.36 10.36 10.36 100 0 0 0
PSD
14.1
14.1
13.92 14.92 13.69 548,500 0 0 0
PSE
9.8
9.8
9.71 9.80 9.53 4,700 100 0 0.0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.2
8.2
8.10 8.20 8.10 314,600 5,000 0 0.0
PSL
13
13
13 13 13 0 0 0 0
PSN
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PSP
19
19
18.40 19 18.20 6,100 0 0 0
PSW
7.3
7.3
7.13 7.32 7.13 19,100 0 0 0
PTB
39.8
39.8
40.21 40.21 39.29 78,000 0 0 0
PTC
6.5
6.5
6.58 6.60 6.50 8,800 0 0 0
PTD
9.2
9.2
9 9.20 9 3,000 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
30
30
29.50 30 29 2,700 0 0 0
PTL
2.7
2.7
2.74 2.74 2.65 32,400 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
9.9
9.9
9.80 9.89 9.80 4,000 0 0 0
PTT
10
10
10 10 10 200 0 0 0
PTV
4.3
4.3
4.30 4.50 4.20 105,200 0 0 0
PTX
23
23
23 23 23 0 0 0 0
PV2
2.6
2.6
2.60 2.70 2.50 74,900 0 0 0
PVB
35.6
35.6
36.90 37.40 35.50 495,200 800 0 0.0
PVC
14
14
14.80 15 13.80 3,608,700 0 0 0
PVD
17.3
17.3
17.68 17.74 17.32 7,201,500 0 0 0
PVE
2.8
2.8
3.20 3.20 2.40 89,100 0 0 0
PVG
7.3
7.3
7.30 7.70 7.20 381,400 2,100 0 0.0
PVH
0.6
0.6
0.70 0.70 0.60 18,200 0 0 0
PVI
99.1
99.1
98.47 99.09 95.12 971,600 24,700 518,600 -55.6
PVL
4.5
4.5
4.50 4.80 4.40 517,200 0 0 0
PVM
18
18
18.30 18.30 18 24,500 0 0 0
PVO
6.3
6.3
6.41 6.51 6.31 48,000 0 0 0
PVP
14.3
14.3
14.33 14.80 14.23 829,300 0 0 0
PVR
1.1
1.1
1.10 1.10 1 174,500 0 0 0
PVS
32.1
32.1
33.17 33.75 32.08 10,250,500 302,100 841,700 -21.9
PVT
18.7
18.7
18.77 19.36 18.59 5,430,000 0 0 0
PVV
1.7
1.7
1.50 1.70 1.50 157,200 0 0 0
PVX
2.1
2.1
2 2.10 2 2,778,200 0 0 0
PVY
2
2
1.80 2 1.80 5,900 0 0 0
PWA
6.1
6.1
6.30 6.30 6.10 3,200 0 0 0
PWS
11.4
11.4
11.38 11.38 11.38 0 0 0 0
PXA
1
1
1 1 0.90 34,700 0 0 0
PXI
1.1
1.1
1.20 1.20 1.10 147,900 0 0 0
PXL
16
16
16 16.60 15.80 224,300 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 294,100 0 0 0
PXS
3.3
3.3
3.10 3.40 3.10 312,800 0 0 0
PXT
1.7
1.7
1.70 1.70 1.70 142,000 0 0 0
QBS
0.6
0.6
0.70 0.70 0.60 431,300 0 0 0
QCC
24.6
24.6
24.59 24.59 24.59 0 0 0 0
QCG
14.2
14.2
14.10 14.50 13.95 1,039,700 0 0 0
QHD
47.3
47.3
47.30 47.30 47.30 0 0 0 0
QHW
34.7
34.7
34.73 34.73 34.63 2,800 0 0 0
QNC
5.5
5.5
5.80 6.20 5.50 28,500 0 0 0
QNP
30.4
30.4
30.58 30.58 30.30 1,400 0 0 0
QNS
43.6
43.6
43.79 43.89 43.61 247,400 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 0 0 0 0
QPH
34.5
34.5
34.50 34.50 34.50 100 0 0 0
QSP
22.8
22.8
23.02 23.02 22.84 5,100 0 0 0
QST
25.9
25.9
21.91 25.91 21.91 800 0 0 0
QTC
26.0
26.0
26.05 26.05 26.05 0 0 0 0
QTP
12.3
12.3
12.23 12.41 12.14 451,200 0 0 0
RAL
89.5
89.5
87.87 89.47 87.87 20,600 0 0 0
RAT
17.0
17.0
17.00 17.00 17.00 0 0 0 0
RBC
5.5
5.5
6.40 6.40 5.50 2,700 0 0 0
RCC
20
20
20 20 20 0 0 0 0
RCL
12.6
12.6
12.65 12.65 12.65 0 0 0 0
REE
54.5
54.5
53.31 56.05 53.31 1,132,600 0 0 0
RGG
40.4
40.4
40.40 40.40 40.40 0 0 0 0
RIC
13
13
12.60 13.50 12.60 11,200 0 0 0
RTB
27.0
27.0
27.10 27.38 25.69 17,100 0 0 0
RYG
9.7
9.7
9.48 9.76 9.48 304,500 0 0 0
S12
2
2
2 2 2 1,000 0 0 0
S4A
31.5
31.5
31.53 31.53 31.53 100 0 0 0
S55
56.7
56.7
56.68 56.68 56.68 0 0 0 0
S72
8.5
8.5
8.10 8.50 8.10 1,200 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9
9
8.70 9.10 8.60 148,000 0 0 0
SAB
49.1
49.1
49.31 50.34 48.47 2,852,800 0 0 0
SAC
12.4
12.4
12.39 12.39 11.84 1,000 0 0 0
SAF
53.9
53.9
53.94 53.94 53.94 4,400 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.0
7.0
6.89 7.02 6.86 605,400 0 0 0
SAS
30.9
30.9
31.70 31.70 30.63 13,900 0 0 0
SAV
12.5
12.5
12.86 12.86 12.52 15,600 0 0 0
SB1
5.7
5.7
5.73 5.73 5.73 0 0 0 0
SBA
27.0
27.0
26.70 27.07 26.70 6,400 0 0 0
SBB
16.3
16.3
16.53 16.83 16.33 2,000 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 500 0 0 0
SBG
11.9
11.9
11.58 11.96 11.54 160,200 0 0 0
SBH
40.9
40.9
40.90 40.90 40.90 400 0 0 0
SBL
6.4
6.4
6.40 6.40 6.40 400 0 0 0
SBM
32.0
32.0
32.02 32.02 32.02 0 0 0 0
SBR
8.2
8.2
8.23 8.23 8.23 300 0 0 0
SBS
6.2
6.2
6.10 6.20 6 1,016,700 0 0 0
SBT
22.9
22.9
22.88 22.97 22.78 504,200 0 0 0
SBV
8
8
8 8 8 0 0 0 0
SC5
15.6
15.6
15.65 15.65 15.60 800 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCD
11.7
11.7
10.50 11.70 10.20 300 0 0 0
SCG
64.2
64.2
63.90 64.20 63.80 23,500 0 0 0
SCI
9.3
9.3
9.30 9.30 9.20 8,800 0 1,000 0.0
SCJ
3.4
3.4
3.40 3.40 3.40 25,100 0 0 0
SCL
16.2
16.2
16.32 16.32 16.24 90,900 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.4
7.4
7.48 7.50 7.32 2,070,700 0 0 0
SCS
52.4
52.4
52.45 52.73 52.17 600,800 0 0 0
SD2
3.6
3.6
3.60 3.60 3.60 1,500 0 0 0
SD3
7
7
7.20 8.10 7 11,600 0 0 0
SD4
1.9
1.9
1.90 1.90 1.90 100 0 0 0
SD5
7.6
7.6
7.62 7.71 7.25 6,100 0 1,000 0.0
SD6
2.3
2.3
2.30 2.40 2.20 19,000 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 13,300 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.1
11.1
10.95 11.14 10.95 6,800 0 0 0
SDA
2.1
2.1
2.10 2.20 1.90 47,700 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 61,200 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 0 0 0 0
SDP
0.8
0.8
0.70 0.80 0.70 28,200 0 0 0
SDU
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SDV
29.7
29.7
29.62 29.71 29.62 1,000 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 100 0 0 0
SEA
45.7
45.7
43.59 47.56 42.00 39,200 0 0 0
SEB
43.9
43.9
43.93 43.93 43.93 200 0 0 0
SED
18.2
18.2
18.18 18.18 17.91 3,500 0 0 0
SEP
19.5
19.5
19.46 19.46 19.46 0 0 0 0
SFC
17.6
17.6
17.60 17.60 17.60 100 0 0 0
SFG
9.6
9.6
9.97 9.97 9.63 700 0 0 0
SFI
26.5
26.5
25.51 26.48 25.03 23,300 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.6
12.6
12.40 12.80 12.40 3,800 0 0 0
SGC
79.2
79.2
79.27 82.04 79.17 2,300 0 1,000 -0.1
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
10.7
10.7
10.86 10.86 10.69 200 0 0 0
SGN
62.4
62.4
63.80 63.90 62.40 66,900 0 0 0
SGP
28.5
28.5
29.90 29.90 28.50 376,400 0 0 0
SGR
14.4
14.4
14.33 14.42 14.21 74,500 0 0 0
SGS
13.7
13.7
12.75 14.58 12.75 35,200 0 0 0
SGT
15.7
15.7
15.75 15.75 15.35 89,000 0 0 0
SHA
4.0
4.0
4.02 4.02 4.02 200 0 0 0
SHB
16.1
16.1
16.36 16.56 16.11 58,807,900 0 0 0
SHC
10.5
10.5
10.48 10.48 10.48 0 0 0 0
SHE
7
7
7.20 7.20 6.90 700 0 0 0
SHI
14.4
14.4
14 14.40 13.90 214,700 0 0 0
SHN
4.6
4.6
4.60 4.60 4.60 12,800 0 300 0.0
SHP
31.3
31.3
31.67 31.67 31.25 13,700 0 0 0
SHS
19.4
19.4
19.69 19.97 19.11 18,108,300 2,200 617,800 -12.5
SID
15.4
15.4
15.40 15.40 15.40 0 0 0 0
SIG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SIP
57.2
57.2
57.10 57.50 56.80 430,000 0 0 0
SIV
37.5
37.5
37.46 37.46 37.46 0 0 0 0
SJ1
12.3
12.3
12.40 12.40 12.11 500 0 0 0
SJD
14.1
14.1
14.15 14.25 14.10 99,400 0 0 0
SJE
18.5
18.5
18 18.70 18 178,200 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
21
21
20 22.50 20 3,500 0 0 0
SJM
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SJS
57.5
57.5
57.50 58.90 57.50 63,300 0 0 0
SKG
10.2
10.2
10.25 10.30 10.11 90,000 0 0 0
SKH
23.1
23.1
23.14 23.14 23.14 200 0 0 0
SKN
8.0
8.0
8.04 8.04 8.04 0 0 0 0
SKV
24.9
24.9
24.88 24.88 24.88 100 0 0 0
SLD
11
11
11 11 11 0 0 0 0
SLS
162
162
161.90 162 161.30 5,900 0 0 0
SMA
8.6
8.6
8.45 8.60 8.45 2,700 0 0 0
SMB
38.6
38.6
38.29 38.78 38.10 20,000 0 0 0
SMC
13.8
13.8
14.25 14.25 13.70 427,500 0 0 0
SMN
10.0
10.0
10.04 10.04 9.94 2,400 0 0 0
SMT
10.9
10.9
10.70 11 10.40 8,900 0 0 0
SNC
23.9
23.9
23.89 23.89 23.89 0 0 0 0
SNZ
34.4
34.4
36.05 36.05 34.35 27,900 0 0 0
SP2
21.9
21.9
21.90 21.90 21.90 0 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 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
10.2
10.2
9.90 10.20 9.90 7,400 0 0 0
SPV
20.2
20.2
20.16 20.16 20.16 100 0 0 0
SRA
2.4
2.4
2.50 2.50 2.30 836,400 0 0 0
SRB
1.9
1.9
1.80 2 1.80 56,900 0 0 0
SRC
38.3
38.3
38.95 38.95 38.19 3,200 0 0 0
SRF
7.0
7.0
6.95 7.18 6.83 5,500 0 0 0
SSB
14.9
14.9
14.89 14.94 14.77 1,922,600 0 0 0
SSC
30.0
30.0
29.97 29.97 29.87 2,700 0 0 0
SSG
8.1
8.1
8.10 8.20 8.10 6,900 0 0 0
SSH
79.2
79.2
79.17 79.17 79.17 0 0 0 0
SSI
26.1
26.1
26.30 26.74 25.58 40,835,700 0 0 0
SSM
5
5
5 5 5 0 0 0 0
ST8
4.6
4.6
4.66 4.66 4.52 98,400 0 0 0
STB
58.4
58.4
59.40 60.60 57.90 18,237,000 0 0 0
STC
14.6
14.6
14.63 14.63 14.63 500 0 0 0
STD
5.1
5.1
5.10 5.10 5.10 100 0 0 0
STG
41.3
41.3
41.30 41.30 41.30 2,400 0 0 0
STH
20.7
20.7
20.70 20.70 20.60 109,100 0 0 0
STK
14.2
14.2
14.09 14.23 14 31,700 0 0 0
STP
7.6
7.6
7.64 7.64 7.55 1,200 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.1
1.1
1 1.10 1 2,200 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
21.1
21.1
21.10 21.58 21.00 21,900 0 0 0
SVD
4.2
4.2
3.90 4.21 3.90 10,100 0 0 0
SVG
6.2
6.2
6.20 6.20 6.20 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.6
2.6
2.70 2.80 2.50 483,100 300 0 0.0
SVT
9.9
9.9
9.94 9.99 9.94 18,500 0 0 0
SWC
33.6
33.6
33.60 33.60 33.50 2,800 0 0 0
SZB
33.8
33.8
34.44 34.44 33.82 800 0 0 0
SZC
29.6
29.6
29.93 30.26 29.45 716,400 0 0 0
SZE
9.8
9.8
9.51 10.08 9.04 15,700 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
SZL
26.8
26.8
26.83 26.83 26.83 2,400 0 0 0
TA6
4.7
4.7
4.72 4.72 4.72 0 0 0 0
TA9
10.8
10.8
10.52 10.96 10.52 8,700 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
40.4
40.4
42.20 42.20 40.35 875,500 0 0 0
TAR
4
4
4.10 4.10 3.90 328,400 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
34.0
34.0
34.41 34.41 34.04 2,300 0 0 0
TBD
110.5
110.5
110.50 110.50 110.50 300 0 0 0
TBR
5.9
5.9
6.10 6.10 5.90 500 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
35.1
35.1
34.92 35.60 34.87 9,580,800 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.5
14.5
14.59 14.82 14.32 4,785,200 0 0 0
TCI
9.4
9.4
9.48 9.50 9.38 115,700 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 3,600 0 0 0
TCL
33.0
33.0
33.38 33.38 32.91 35,700 0 0 0
TCM
26.0
26.0
25.99 26.08 25.62 1,996,400 0 0 0
TCO
8.9
8.9
8.01 8.85 8.01 258,200 0 0 0
TCR
2.7
2.7
2.73 2.79 2.73 2,000 0 0 0
TCT
20
20
20 20 19.90 6,600 0 0 0
TCW
30.2
30.2
30.64 30.64 30.17 5,400 0 0 0
TCX
52
52
52 52.40 51 1,524,200 0 0 0
TD6
7.8
7.8
7.30 7.90 7.10 207,400 0 0 0
TDB
39.0
39.0
39.24 39.24 39.05 2,000 0 0 0
TDC
10.6
10.6
10.66 10.70 10.61 179,200 0 0 0
TDF
8.2
8.2
8.20 8.20 8.20 300 0 0 0
TDG
3.0
3.0
2.98 2.99 2.90 47,000 0 0 0
TDH
4.2
4.2
4.18 4.22 4.14 162,600 0 0 0
TDM
54.6
54.6
55.10 55.39 54.63 19,000 0 0 0
TDP
25.7
25.7
24.55 25.73 24.27 226,600 0 0 0
TDS
8.5
8.5
8.60 8.60 8.50 8,100 0 0 0
TDT
6.1
6.1
6.08 6.08 5.99 14,500 0 0 0
TDW
45.4
45.4
45.45 45.45 45.45 100 0 0 0
TED
71.6
71.6
71.58 71.58 71.58 0 0 0 0
TEG
6.2
6.2
6.23 6.42 6.16 38,900 0 0 0
TET
40.1
40.1
40.06 40.06 40.06 0 0 0 0
TFC
47.2
47.2
50.19 50.19 45.26 11,000 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 2,100 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
30.3
30.3
30.40 30.40 30.10 3,800 0 200 0.0
THG
38.7
38.7
39.04 39.13 38.70 19,200 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
9.5
9.5
9.50 9.50 9.50 600 0 0 0
THS
10.2
10.2
10.19 10.19 10.19 100 0 0 0
THT
8.0
8.0
7.56 8.20 7.56 50,800 0 1,000 0.0
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
23.0
23.0
22.00 23.97 22.00 51,200 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
8.6
8.6
8.50 8.60 8.40 1,272,000 1,700 12,400 -0.1
TIN
59.5
59.5
59.50 59.50 59.50 200 0 0 0
TIP
18.1
18.1
17.50 18.15 17.27 449,400 0 0 0
TIS
5.4
5.4
5.40 5.70 5.30 140,000 0 0 0
TIX
40.5
40.5
40.49 40.49 40.49 0 0 0 0
TJC
8.6
8.6
8.05 8.58 8.05 800 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.1
12.1
12.06 12.06 12.06 2,000 0 2,000 0.0
TL4
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TLD
8.2
8.2
8.23 8.24 8.20 31,800 0 0 0
TLG
49.4
49.4
49.38 49.47 48.54 382,600 0 0 0
TLH
5.3
5.3
5.14 5.29 5.11 679,400 0 0 0
TLP
6.9
6.9
6.90 7 6.90 5,300 0 0 0
TMB
53.7
53.7
51.86 53.66 51.29 5,100 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 0 0 0 0
TMP
55.6
55.6
56.54 56.54 55.58 500 0 0 0
TMS
37.4
37.4
37.39 37.39 37.39 200 0 0 0
TMT
12.8
12.8
12.80 12.80 12.70 3,200 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
12.4
12.4
12.33 12.72 12.33 6,100 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 30.33 100 0 0 0
TNG
18.6
18.6
18.53 19.16 18.44 2,555,100 505,000 42,700 9.7
TNH
12
12
12.10 12.15 11.90 107,200 0 0 0
TNI
5.1
5.1
5.13 5.20 5.10 58,000 0 0 0
TNP
16.9
16.9
17.78 17.78 16.89 600 0 0 0
TNS
3.2
3.2
3 3.20 2.80 13,600 0 0 0
TNT
8.3
8.3
8.11 8.29 8.11 22,200 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
151.8
151.8
147.84 151.76 145.20 89,100 0 0 0
TOT
13.3
13.3
13.33 13.33 13.33 1,400 0 0 0
TOW
29.6
29.6
33.05 33.05 28.46 12,400 0 0 0
TPB
14.6
14.6
14.81 14.86 14.56 8,678,500 0 0 0
TPC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TPP
12.3
12.3
12.50 12.50 11.50 12,700 2,000 0 0.0
TPS
48.5
48.5
48.50 48.50 48.50 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
15.3
15.3
15.34 15.34 15.34 0 0 0 0
TRA
35.3
35.3
35.25 35.30 34.57 11,100 0 0 0
TRC
19.9
19.9
19.97 20.30 19.85 154,300 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
15
15
14.50 15.20 14.50 76,400 0 0 0
TS3
5.9
5.9
6 6 5.90 14,700 0 0 0
TSA
14.8
14.8
14.82 14.92 14.63 142,600 0 0 0
TSB
24.6
24.6
25.40 25.40 24.60 1,900 100 0 0.0
TSC
3.0
3.0
2.94 2.95 2.92 184,800 0 0 0
TSD
4.7
4.7
4.70 4.70 4.70 2,600 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
7.1
7.1
7 7.10 7 19,100 0 0 0
TT6
5.5
5.5
5.42 5.61 5.42 3,200 0 0 0
TTA
10.8
10.8
10.80 11 10.70 144,900 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 0 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.0
3.0
3.02 3.06 3 1,287,500 0 0 0
TTG
11.8
11.8
10.80 11.80 10.80 3,600 0 0 0
TTH
2.3
2.3
2.30 2.40 2.30 52,500 0 0 0
TTL
10.6
10.6
10.90 11 9.90 23,200 0 0 0
TTN
18.8
18.8
16.98 18.84 16.89 1,604,500 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
35.4
35.4
35 35.40 35 400 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
18.2
18.2
17.24 18.23 17.24 400 0 0 0
TV1
23.1
23.1
20.77 23.09 20.40 248,500 0 0 0
TV2
35.2
35.2
36.40 36.40 35.10 376,000 0 0 0
TV3
16.0
16.0
15.95 15.95 15.95 200 0 0 0
TV4
15
15
15 15.40 15 2,500 0 0 0
TV6
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TVA
11.6
11.6
11.61 11.61 11.61 0 0 0 0
TVB
8.3
8.3
8.29 8.31 8.27 39,300 0 0 0
TVC
8.7
8.7
8.70 8.80 8.70 52,100 0 0 0
TVD
9.8
9.8
9.67 9.95 9.49 248,200 0 1,100 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
9.9
9.9
9.67 10.54 9.57 3,009,900 0 0 0
TVS
13.8
13.8
13.93 14.30 13.69 370,200 0 0 0
TVT
15.1
15.1
15.06 15.15 15.06 300 0 0 0
TW3
12.9
12.9
12.92 12.92 12.92 100 0 0 0
TXM
4.5
4.5
4.50 4.50 4.50 500 0 0 0
TYA
15.8
15.8
16.16 16.16 15.80 4,400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.6
3.6
3.80 3.80 3.60 112,700 0 0 0
UDJ
6.6
6.6
6.88 6.88 6.60 97,900 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
54.4
54.4
53.60 54.40 53.60 1,900 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 8.50 8 800 0 0 0
UPS
21.6
21.6
21.60 21.60 21.60 0 0 0 0
USC
11.1
11.1
11.06 11.06 11.06 0 0 0 0
USD
16.0
16.0
16.13 16.13 15.77 21,100 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.5
1.5
1.50 1.90 1.50 4,300 0 0 0
V12
10.6
10.6
10.56 10.56 10.56 0 0 0 0
V21
6.8
6.8
6.40 6.80 6 79,100 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 10.65 10.50 438,000 0 0 0
VAF
19.0
19.0
18.05 18.95 18.05 5,100 0 0 0
VAV
34.1
34.1
34.09 35.04 34.09 600 0 0 0
VBB
9.5
9.5
9.55 9.55 9.45 52,500 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
5.90 6.10 5.80 210,200 0 0 0
VC3
25.4
25.4
25.12 25.49 24.93 1,035,600 156,000 10,900 4.0
VC6
18.6
18.6
18.68 18.68 18.59 5,300 5,000 0 0.1
VC7
9.3
9.3
9.22 9.31 9.12 110,900 2,800 0 0.0
VC9
3.8
3.8
3.70 3.80 3.70 1,100 0 0 0
VCA
8.4
8.4
8.26 8.37 8.26 800 0 0 0
VCB
72.4
72.4
72.40 75.37 71.41 13,426,500 0 0 0
VCC
10.0
10.0
10.08 10.62 9.00 32,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
299
299
299 299 299 800 0 0 0
VCG
20.7
20.7
20.88 20.97 20.57 4,587,800 0 0 0
VCI
25.5
25.5
25.81 26.15 25.01 11,419,400 0 0 0
VCK
46.5
46.5
46.95 47 46.20 3,000,100 0 0 0
VCM
9.3
9.3
9.40 9.40 9.30 1,100 0 0 0
VCP
25
25
24 25 24 33,400 0 0 0
VCR
40.6
40.6
40.60 40.60 40.60 2,000 0 0 0
VCS
42.7
42.7
42.95 42.95 42.38 81,500 1,300 400 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
10
9 10 9 2,400 0 0 0
VDL
10
10
10 10 10 200 0 0 0
VDN
33.0
33.0
33.03 33.03 33.03 0 0 0 0
VDP
35.3
35.3
33.92 35.27 33.92 4,300 0 0 0
VDS
17.2
17.2
17.40 17.40 17 1,110,500 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 3.40 100 0 0 0
VE3
7.1
7.1
7.10 7.10 7.10 500 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4
4
4 4 3.90 12,000 0 0 0
VEA
40.3
40.3
39.50 43.20 39.50 3,285,400 0 0 0
VEC
37.2
37.2
37.20 40.90 37.20 7,600 0 0 0
VEF
123.5
123.5
124.50 126.80 123.50 21,400 0 0 0
VES
10.8
10.8
12.40 12.40 10.80 4,300 0 0 0
VET
16.3
16.3
15.50 16.30 15.50 600 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
50.2
50.2
48.92 50.33 48.92 18,800 0 0 0
VFR
9.9
9.9
9.78 9.87 9.78 2,300 0 0 0
VFS
15.4
15.4
15.20 15.60 15.10 4,314,700 219,600 273,600 -0.9
VGC
45.2
45.2
46.00 46.28 44.78 1,536,400 0 0 0
VGG
42.0
42.0
41.96 41.96 41.48 4,600 0 0 0
VGI
119.0
119.0
121.94 126.84 110.50 2,343,300 0 0 0
VGL
18.5
18.5
18.36 18.55 18.36 400 0 0 0
VGP
27.6
27.6
27.70 27.70 27.10 18,500 0 0 0
VGR
61.7
61.7
62.22 62.22 61.75 7,100 0 0 0
VGS
25.6
25.6
26.33 26.43 25.57 508,800 2,800 61,700 -1.6
VGT
13.4
13.4
13.74 14.03 13.36 2,339,300 0 0 0
VGV
47.2
47.2
47.24 47.24 47.24 100 0 0 0
VHC
60.1
60.1
59.80 60.70 59.30 1,246,200 0 0 0
VHD
4.1
4.1
3.60 4.10 3.60 3,200 0 0 0
VHE
3.6
3.6
3.60 3.60 3.50 83,500 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 2 59,700 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHL
13.3
13.3
12.50 13.30 12.50 10,100 0 0 0
VHM
59.8
59.8
58.31 61.05 58.31 5,774,400 0 0 0
VIB
15.8
15.8
15.98 15.98 15.72 8,113,200 0 0 0
VIC
159.9
159.9
153 163 153 3,824,600 0 0 0
VID
5
5
4.91 5.03 4.91 2,500 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.3
15.3
15.32 15.32 15.32 6,800 0 0 0
VIG
5.8
5.8
5.90 5.90 5.70 212,600 0 0 0
VIM
10.1
10.1
10.08 10.08 10.08 0 0 0 0
VIN
16.2
16.2
16.16 16.16 16.16 100 0 0 0
VIP
11.8
11.8
11.68 11.91 11.68 193,000 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
18.5
18.5
19.66 19.66 18.43 2,400 0 0 0
VIW
12.6
12.6
12.70 12.80 12.60 22,000 0 0 0
VIX
19.9
19.9
20.47 20.47 19.46 50,481,500 0 0 0
VJC
141.5
141.5
138.85 143.85 138.15 1,380,500 0 0 0
VKC
0.8
0.8
0.90 0.90 0.80 92,700 0 0 0
VLA
8.0
8.0
7.98 7.98 7.98 0 0 0 0
VLB
47.4
47.4
47.61 47.80 46.94 35,800 0 0 0
VLC
15.5
15.5
14.60 16 14.60 827,600 0 0 0
VLG
8.1
8.1
8.12 8.12 8.12 4,300 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
22.1
22.1
20.50 23.50 20.50 8,800 0 0 0
VLW
34.7
34.7
34.61 41.44 34.61 1,700 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5.6
5.6
5.60 5.60 5.40 8,900 0 100 0.0
VMD
17.4
17.4
17.80 17.80 17.40 6,700 0 0 0
VMG
3
3
3 3 3 1,000 0 0 0
VMK
60
60
60 60 60 0 0 0 0
VMS
43.6
43.6
43.57 43.57 36.06 35,500 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
16.5
16.5
16.70 16.70 16.51 300 0 0 0
VNB
17
17
16.90 17.50 16.80 62,500 0 0 0
VNC
36.4
36.4
37.37 37.37 36.39 3,000 0 0 0
VND
19.9
19.9
20.26 20.41 19.73 17,012,900 0 0 0
VNE
5.8
5.8
5.91 5.91 5.60 390,200 0 0 0
VNF
12.6
12.6
12.82 12.91 12.64 11,900 0 0 0
VNG
7.1
7.1
7.02 7.39 7.02 3,800 0 0 0
VNH
1.1
1.1
1 1.10 1 137,000 0 0 0
VNI
9
9
8.50 9 8.20 2,800 0 0 0
VNL
20.8
20.8
20.00 20.77 19.91 44,100 0 0 0
VNM
67.4
67.4
68.84 70.68 66.91 13,372,500 0 0 0
VNP
19.8
19.8
20.39 20.39 19.05 128,800 0 0 0
VNR
19.9
19.9
19.92 20.37 19.64 56,700 1,400 700 0.0
VNS
9.2
9.2
9.19 9.19 9.16 1,000 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
0.2
0.2
0.21 0.21 0.21 0 0 0 0
VNY
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VNZ
362
362
360 362 360 500 0 0 0
VOS
12.4
12.4
12.68 12.77 12.16 1,565,400 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
27.7
27.7
28.06 28.20 27.63 24,981,000 0 0 0
VPC
2
2
1.90 2 1.90 40,300 0 0 0
VPD
23.9
23.9
23.27 23.91 23.22 37,700 0 0 0
VPG
5.9
5.9
6.22 6.22 5.71 1,173,600 0 0 0
VPH
3.9
3.9
3.84 3.96 3.84 52,300 0 0 0
VPI
49.4
49.4
48.45 49.45 48.45 1,968,800 0 0 0
VPL
93
93
92.10 95.60 92.10 988,800 0 0 0
VPR
8.3
8.3
8.53 8.53 7.88 17,500 0 0 0
VPS
8.8
8.8
9.17 9.17 8.66 35,400 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
30.9
30.9
31.65 31.65 30.40 897,700 0 0 0
VQC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
VRC
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VRE
30.9
30.9
30.52 31.39 30.52 9,250,200 0 0 0
VRG
17.9
17.9
17.83 17.92 17.73 17,900 0 0 0
VSA
19.7
19.7
19.50 19.69 19.21 6,500 0 0 0
VSC
21.8
21.8
22.05 22.45 21.75 8,876,400 0 0 0
VSE
8.4
8.4
8.56 8.66 7.98 56,400 0 0 0
VSF
25.5
25.5
25.10 25.50 25.10 17,400 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 1,700 0 0 0
VSH
41.5
41.5
41.50 41.50 41.45 8,300 0 0 0
VSI
25
25
25 25 25 6,500 0 0 0
VSM
14.5
14.5
14.60 14.60 14.50 700 0 0 0
VSN
16.8
16.8
16.83 16.83 16.73 5,900 0 0 0
VST
3.1
3.1
3.10 3.30 3.10 160,100 0 0 0
VTA
2.5
2.5
2.30 2.50 2.30 6,900 0 0 0
VTB
16.3
16.3
16.59 16.59 15.76 800 0 0 0
VTC
10.9
10.9
12.26 12.95 10.66 71,700 0 0 0
VTD
6.3
6.3
6.10 6.30 6 85,500 0 0 0
VTE
7.2
7.2
7.17 7.17 7.17 100 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.5
8.5
8 8.70 8 2,500 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.9
3.9
3.90 3.90 3.90 300 0 0 0
VTK
48.7
48.7
50.90 51.73 47.47 86,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.8
10.8
10.96 11.10 10.78 530,600 0 0 0
VTP
76.5
76.5
78.04 80.80 76.35 1,917,600 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 50,200 0 0 0
VTV
15.3
15.3
14.60 15.80 14.60 101,600 0 1,000 0.0
VTX
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VTZ
20.1
20.1
20 20.30 19.90 1,807,100 75,600 7,100 1.4
VUA
16.8
16.8
16.90 16.90 16.80 800 0 0 0
VVN
3.2
3.2
2.80 3.20 2.80 11,700 0 0 0
VVS
36.8
36.8
36.21 38.39 36.09 78,300 0 0 0
VW3
10.9
10.9
10.90 10.90 10.90 100 0 0 0
VWS
23.6
23.6
23.59 23.59 23.59 300 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
31.2
31.2
31.20 31.20 31.20 100 0 0 0
WCS
263
263
263 263 263 100 0 0 0
WSB
53.1
53.1
53.05 54.00 52.20 2,100 0 0 0
WSS
6.6
6.6
6.50 6.60 6.50 19,200 0 0 0
WTC
9.5
9.5
9.49 9.49 9.49 300 0 0 0
X20
11.3
11.3
11.35 11.35 11.35 2,200 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
15.6
15.6
15.60 15.60 15.60 0 0 0 0
XHC
13.5
13.5
13.52 13.52 13.52 400 0 0 0
XLV
11.9
11.9
11.90 11.90 11.90 500 0 0 0
XMC
9.5
9.5
9.50 9.50 9.50 5,000 0 0 0
XMD
6.5
6.5
6.20 6.50 6.20 10,100 0 0 0
XMP
14.8
14.8
15.49 15.49 14.83 200 0 0 0
XPH
15.5
15.5
15.60 15.60 14.40 10,000 0 0 0
YBC
8.8
8.8
8.90 8.90 8.80 300 0 0 0
YBM
10.4
10.4
10.40 10.50 10 1,900 0 0 0
YEG
11.4
11.4
11.68 11.73 11.45 1,603,800 0 0 0
YTC
31.3
31.3
34.68 34.68 31.26 300 0 0 0
252.3
252.3
253.55 255.35 251.41 91,451,596 2,450,936 5,117,141 -113.9
126.6
126.6
126.69 127.94 126.34 124,712,305 1,950,934 713,088 12.3
2,080.4
2,080.4
2,058.64 2,098.66 2,058.40 452,615,900 39,956,674 52,673,420 -182.2
1,879.1
1,879.1
1,875.14 1,901.22 1,873.31 1,058,372,200 73,769,708 123,777,933 -1,130.6

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