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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 19/01/2026

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 19/01/2026

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
7.71 7.76 7.67 1,230,700 81,600 72,900 0.1
AAH
3.6
3.6
3.60 3.60 3.50 628,100 0 0 0
AAM
6.5
6.5
6.71 6.71 6.52 2,400 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
9.6
9.6
9.60 9.70 9.50 1,117,500 0 0 0
AAT
3.4
3.4
3.27 3.39 3.24 44,700 0 0 0
AAV
5.9
5.9
6 6.10 5.90 79,300 0 0 0
ABB
12.6
12.6
12.96 12.96 12.61 1,795,900 0 0 0
ABC
12.1
12.1
12 13 11.90 163,800 0 0 0
ABI
20.8
20.8
21.70 21.80 20.60 60,600 3,100 0 0.1
ABR
12.5
12.5
12.34 12.49 12.34 600 0 100 0.0
ABS
3
3
2.99 3.05 2.98 107,800 0 0 0
ABT
64.8
64.8
64.90 65.19 64.14 7,800 0 0 0
ABW
11.6
11.6
11.70 11.80 11.60 223,100 0 0 0
ACB
21.6
21.6
21.45 21.67 21.32 10,927,600 3,421,600 520,400 72.5
ACC
13.4
13.4
13.05 13.35 13.05 700 0 0 0
ACE
45.5
45.5
39.36 45.54 33.92 5,100 0 0 0
ACG
36
36
35.40 37 35.20 20,300 0 0 0
ACL
14.0
14.0
13.20 13.95 13.20 10,200 0 600 0.0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
5.4
5.4
5.30 5.40 5.30 2,900 0 0 0
ACV
59.6
59.6
61.90 61.90 59.20 3,619,900 15,300 600 0.9
ADC
20.3
20.3
20.31 20.31 20.31 0 0 0 0
ADG
9
9
9.33 9.33 8.90 1,500 1,100 0 0.0
ADP
23.4
23.4
23.65 23.65 23.15 8,400 2,800 500 0.1
ADS
7.4
7.4
7.31 7.43 7.31 66,700 2,100 0 0.0
AFX
11
11
11.20 11.20 10.90 127,400 0 0 0
AG1
10.8
10.8
10.84 10.84 10.84 0 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
13.1
13.1
13.27 13.41 13.09 261,800 54,800 4,100 0.7
AGM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGP
31.9
31.9
31.70 32.23 31.70 2,500 0 0 0
AGR
16.7
16.7
16.89 16.89 16.65 1,171,000 0 240,300 -4.3
AGX
171.4
171.4
166.47 171.36 166.47 400 0 0 0
AIC
9.9
9.9
9.10 9.90 9.10 700 0 0 0
AIG
38.5
38.5
38.41 39.27 38.41 12,500 1,000 0 0.0
ALC
22.7
22.7
25 26.40 22.70 79,800 0 0 0
ALT
11.7
11.7
11.73 11.73 11.73 0 0 0 0
ALV
7
7
6.80 7.10 6.80 48,500 0 0 0
AMC
13.2
13.2
16.04 16.04 13.24 10,600 0 8,100 -0.1
AME
7.9
7.9
7.90 7.90 7.90 1,900 0 0 0
AMP
15
15
15 15 15 300 0 0 0
AMS
7.4
7.4
7.39 7.39 7.29 53,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANV
27.6
27.6
26.35 27.75 26.25 1,815,600 293,200 90,900 5.5
APC
6.9
6.9
6.90 6.90 6.60 1,100 0 0 0
APF
35.3
35.3
35.69 35.69 35.17 20,000 0 0 0
APG
10.3
10.3
10.30 10.30 10.10 375,600 3,700 0 0.0
APH
6.6
6.6
6.65 6.65 6.47 133,800 0 900 0.0
API
6.5
6.5
6.60 6.60 6.50 101,100 0 0 0
APL
11.8
11.8
11.77 11.77 11.77 0 0 0 0
APP
4.9
4.9
4.80 5 4.80 8,900 0 0 0
APS
7.2
7.2
7.20 7.30 7.10 278,200 0 0 0
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 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
6.4
6.4
6.51 6.51 6.42 481,300 28,900 2,300 0.2
ASP
4.9
4.9
4.86 4.87 4.85 1,200 0 0 0
AST
59.7
59.7
60.65 60.65 59.17 75,200 50,400 70,600 -1.5
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
ATS
17.8
17.8
17.80 17.80 17.80 0 0 0 0
AVC
52.0
52.0
57.78 57.78 52.00 4,800 0 0 0
AVG
10
10
10 10.10 9.90 41,700 0 0 0
BAB
12.1
12.1
11.32 12.19 11.32 99,400 100 500 0.0
BAF
35.3
35.3
35.64 35.73 35.18 2,386,500 115,200 190,200 -2.9
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
14.3
14.3
14.29 14.29 14.29 200 0 0 0
BBM
9.4
9.4
9.44 9.44 9.44 0 0 0 0
BBS
12.2
12.2
12.22 12.22 12.22 0 0 0 0
BBT
11.8
11.8
12.18 12.18 11.12 6,800 0 0 0
BCA
14.3
14.3
14.10 15.20 14 19,500 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
8
8
8.10 8.30 7.90 313,000 300 400 0.0
BCE
8.9
8.9
8.70 8.86 8.67 120,000 0 200 0.0
BCF
35.3
35.3
35.96 35.96 35.26 3,100 0 0 0
BCM
77.5
77.5
74.71 79.62 74.12 2,061,200 340,600 480,000 -10.7
BCP
10.2
10.2
10.20 10.20 10.20 100 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
9.5
9.5
9.60 9.60 9.40 21,200 0 0 0
BDW
26.7
26.7
26.69 26.69 26.69 0 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
18.2
18.2
17.51 18.19 17.51 400 0 0 0
BFC
44.6
44.6
45.30 45.30 43.44 160,400 7,000 22,800 -0.7
BGE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BGW
19.1
19.1
19.08 19.08 19.08 0 0 0 0
BHA
24.8
24.8
24.90 24.90 24.70 3,300 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
17.6
17.6
17.60 17.60 17.60 0 0 0 0
BHI
7.7
7.7
7.70 7.70 7.70 0 0 0 0
BHK
9.4
9.4
9.36 9.36 9.36 0 0 0 0
BHN
32.0
32.0
32.22 32.22 31.65 5,200 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
23.4
23.4
23.80 23.80 23.00 202,300 14,600 11,100 0.1
BID
48.1
48.1
47.28 48.67 46.72 9,409,600 1,092,900 504,600 29.8
BIG
4.8
4.8
4.93 5.11 4.84 45,700 0 0 0
BIO
12.0
12.0
11.96 11.96 11.96 0 0 0 0
BKC
18.7
18.7
18.57 19.66 18.03 72,200 0 0 0
BKG
2.9
2.9
2.94 2.94 2.86 92,800 0 0 0
BLF
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BLI
9.2
9.2
9 9.20 8.80 10,500 1,000 0 0.0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
21.8
21.8
21.83 21.83 21.83 600 0 0 0
BMC
15.9
15.9
16.05 16.10 15.85 31,900 0 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 8.20 600 0 0 0
BMG
15.8
15.8
15.82 15.82 15.82 0 0 0 0
BMI
18.5
18.5
19.01 19.20 18.43 739,400 170,500 14,700 3.0
BMJ
10.3
10.3
10.30 10.30 10.30 400 0 400 0.0
BMK
14.7
14.7
14.70 14.70 14.70 0 0 0 0
BMP
160.6
160.6
166.29 166.48 160.04 361,700 23,100 127,100 -17.7
BMS
12.7
12.7
12.70 12.70 12.51 144,800 0 0 0
BMV
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BNA
7.2
7.2
7.30 7.30 7.20 23,900 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 1.70 1.70 0 0 0 0
BPC
12.0
12.0
12.03 12.03 12.03 0 0 0 0
BQB
4
4
3.70 4 3.70 2,200 0 0 0
BQP
19.3
19.3
21 21 19.30 1,800 100 0 0.0
BRC
11.8
11.8
11.38 12.11 11.38 5,800 0 0 0
BRR
18.3
18.3
18.32 18.32 18.22 12,900 0 0 0
BRS
22.7
22.7
23.51 23.51 22.66 2,500 0 0 0
BSA
23
23
23 23.10 23 27,900 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 9,800 0 0 0
BSI
37.3
37.3
37.45 37.95 37.09 568,200 7,000 114,200 -4.4
BSL
9.8
9.8
10.24 10.62 9.67 97,500 0 1,800 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
20.6
20.6
20.02 20.86 19.83 22,521,200 3,364,700 824,600 52.1
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
19.1
19.1
19.11 19.11 19.11 100 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 1,200 0 0 0
BTH
24.7
24.7
22.92 26.39 22.92 24,200 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 3,200 0 0 0
BTP
8.1
8.1
8.11 8.11 7.96 212,800 0 206,900 -1.8
BTS
5.4
5.4
5.30 5.40 5.30 25,400 0 0 0
BTT
34.8
34.8
34.75 34.75 34.75 0 0 0 0
BTU
13.9
13.9
13.85 13.85 13.85 1,100 0 0 0
BTV
14.3
14.3
14.29 14.29 14.29 300 0 0 0
BTW
57.2
57.2
57.23 57.23 57.23 0 0 0 0
BVB
14.2
14.2
14.20 14.70 14 5,405,500 4,100 60,000 -0.8
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
71.3
71.3
73.70 73.70 70.20 1,369,600 121,300 47,600 5.2
BVL
14.6
14.6
14.58 14.92 14.58 2,600 0 0 0
BVN
15.6
15.6
15.60 15.60 15.60 0 0 0 0
BVS
32.1
32.1
32 32.40 31.90 205,800 0 28,100 -0.9
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
44.6
44.6
44.69 44.88 44.22 129,100 9,800 100 0.5
BWS
32.7
32.7
33.19 33.19 32.71 2,100 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
10.8
10.8
10.57 10.82 10.42 61,900 800 800 0
C47
9.9
9.9
9.85 9.95 9.85 168,900 0 0 0
C4G
8.9
8.9
8.80 9 8.70 1,343,200 0 0 0
C69
17
17
15.70 17 15.70 457,200 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.5
7.5
7.80 7.80 7.30 26,600 0 0 0
CAN
28
28
28 28 28 200 0 0 0
CAP
37.3
37.3
37.21 37.31 36.84 16,800 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
17.2
17.2
17.21 17.30 17.11 12,300 0 0 0
CBI
14.8
14.8
14.80 14.80 14.80 0 0 0 0
CBS
27.2
27.2
27.20 27.20 27.10 3,300 0 0 0
CC1
39.0
39.0
36 39.33 36 5,100 0 0 0
CCA
10.2
10.2
10.03 10.16 10.03 800 0 0 0
CCC
11.2
11.2
11.10 11.30 10.90 14,300 0 0 0
CCI
21.4
21.4
21.37 21.37 21.37 0 0 0 0
CCL
5.6
5.6
5.54 5.62 5.52 64,400 0 300 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
11.9
11.9
11.90 12.38 11.90 1,700 0 100 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
16.02 16.23 15.55 153,600 2,700 34,100 -0.7
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
35.0
35.0
34.52 35.01 34.13 26,000 100 0 0.0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.6
10.6
10.83 10.83 10.46 24,600 0 0 0
CDR
5.8
5.8
5.80 5.80 5.40 16,700 0 0 0
CEN
2
2
2 2 2 0 0 0 0
CEO
18.3
18.3
18.19 18.76 18.10 9,673,400 509,600 562,900 -1.0
CET
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CFM
9
9
9 9 9 500 0 0 0
CFV
21.3
21.3
21.30 21.30 21.30 0 0 0 0
CGV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
9.2
9.2
9.24 9.24 9.24 0 0 0 0
CHP
25.9
25.9
26.20 26.25 25.75 37,700 0 12,300 -0.4
CHS
11.4
11.4
11.40 11.40 11.40 2,600 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.4
9.4
9 9.40 8.90 1,100 0 0 0
CID
8.7
8.7
8.71 8.71 8.71 0 0 0 0
CIG
9.0
9.0
8.70 9 8.70 21,700 0 0 0
CII
18.9
18.9
18.40 19.25 18.40 15,228,200 1,457,100 347,100 21.1
CIP
2.5
2.5
2.40 2.50 2.40 20,700 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 41.27 41.27 100 0 0 0
CKD
22.0
22.0
22.03 22.03 22.03 100 0 0 0
CKG
10
10
10.05 10.30 10 36,800 0 2,000 0.0
CKV
14.7
14.7
14.75 14.75 14.75 0 0 0 0
CLC
53.0
53.0
52.05 53.16 52.05 9,100 0 4,500 -0.3
CLH
19.3
19.3
19.33 19.33 19.15 1,800 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
28.3
28.3
28.36 28.73 28.18 7,900 300 0 0.0
CLM
50.4
50.4
50.40 50.40 50.40 0 0 0 0
CLW
39.3
39.3
39.29 39.29 39.29 0 0 0 0
CLX
15.5
15.5
15.82 15.82 15.54 72,500 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CMD
20.6
20.6
20.59 20.59 20.59 500 0 0 0
CMF
395.3
395.3
395.33 395.33 395.33 0 0 0 0
CMG
37
37
38.85 38.85 37 685,000 58,600 11,300 1.8
CMI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
19
19
19 19 19 100 0 0 0
CMN
20.2
20.2
19.50 20.23 19.43 6,000 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.6
7.6
7.50 7.60 7.32 15,800 0 0 0
CMT
13.5
13.5
13.70 13.80 13.50 4,900 0 0 0
CMV
10.2
10.2
10.20 10.20 10.20 800 0 0 0
CMW
15.8
15.8
15.80 15.80 15.80 200 0 0 0
CMX
6.2
6.2
6.19 6.28 6.19 77,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.9
31.9
31.94 31.94 31.94 100 0 0 0
CNG
25.6
25.6
25.90 26.10 25.55 39,600 0 0 0
CNN
57.2
57.2
57.23 57.23 57.23 0 0 0 0
CNT
7
7
7 7 7 200 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
16.24 16.24 16.24 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.3
4.3
4.30 4.30 4.30 0 0 0 0
CQN
30.5
30.5
30.62 30.62 30.52 8,100 0 0 0
CQT
7.7
7.7
7.66 7.66 7.66 0 0 0 0
CRC
8.8
8.8
8.80 8.89 8.62 698,900 18,000 39,000 -0.2
CRE
8.3
8.3
8.40 8.40 8.25 243,700 11,900 4,200 0.1
CRV
27.7
27.7
27.70 27.70 27.70 600 0 0 0
CSC
15.7
15.7
15.64 15.73 15.36 28,100 0 0 0
CSI
25.8
25.8
26.90 26.90 25.80 10,100 3,000 5,400 -0.1
CSM
14.1
14.1
14.25 14.25 13.95 565,900 4,700 2,400 0.0
CST
13.6
13.6
13.70 14.10 13.40 26,000 0 0 0
CSV
30.6
30.6
30.90 31.45 30.55 766,600 57,800 51,700 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 0 0 0 0
CTB
16.9
16.9
16.95 16.95 16.95 0 0 0 0
CTD
73.3
73.3
72.95 75.14 72.76 507,100 3,000 5,000 -0.2
CTF
20.3
20.3
20.25 20.40 20.25 290,800 0 0 0
CTG
39.4
39.4
39.05 39.74 38.95 13,549,500 3,487,700 555,300 117.1
CTI
21.5
21.5
21.09 21.64 21 1,205,000 44,700 126,600 -1.9
CTP
6.6
6.6
6.80 6.80 6.50 13,800 0 0 0
CTR
90.2
90.2
90 91.40 88.25 1,325,000 102,900 100,900 0.1
CTS
26.5
26.5
26.48 27.11 26.48 843,800 31,000 146,200 -3.9
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 1,100 0 0 0
CTX
9.1
9.1
9.30 9.40 8.90 119,800 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
28.4
28.4
28.40 28.40 28.40 0 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
9.4
9.4
9.40 9.40 9.40 100 0 0 0
D2D
30.7
30.7
30.67 30.75 30.42 112,600 3,200 300 0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
17.6
17.6
17.96 18.42 17.50 12,200 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 3.65 3.60 12,600 0 0 0
DAS
10.6
10.6
10.50 10.60 10.50 500 0 0 0
DAT
9.4
9.4
8.97 9.36 8.96 17,900 0 0 0
DBC
24.7
24.7
24.79 24.83 24.48 3,958,700 3,900 492,900 -13.7
DBD
49.9
49.9
49.63 50.11 49.34 58,300 22,000 1,500 1.1
DBM
23.0
23.0
23.02 23.02 23.02 100 0 0 0
DBT
11.2
11.2
11.20 11.20 11.20 400 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
9.1
9.1
9.09 9.14 9.05 432,400 100 11,500 -0.1
DCF
34.3
34.3
34.29 34.29 34.29 0 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
48
48
46.20 49 46 491,900 0 0 0
DCM
33.2
33.2
33.28 33.56 33.09 1,960,300 121,900 147,400 -0.9
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 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCV
95.2
95.2
95.20 95.20 95.20 800 0 0 0
DDB
9.7
9.7
9.70 9.80 9.70 52,600 0 0 0
DDG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
8.5
8.5
8.20 8.50 8.20 12,900 0 0 0
DDV
26.9
26.9
27.65 27.74 26.72 799,000 0 0 0
DFC
25.5
25.5
25.54 25.54 25.54 100 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
58.1
58.1
58.94 59.66 58.14 3,348,700 62,700 458,300 -26.1
DGT
4.9
4.9
4.90 4.90 4.80 32,400 0 0 0
DGW
44.1
44.1
44.59 44.69 43.02 2,384,400 43,800 305,500 -12.0
DHA
62.5
62.5
62.31 62.78 60.42 89,500 10,400 1,900 0.6
DHB
8.1
8.1
8 8.10 8 8,300 0 0 0
DHC
29.1
29.1
29.41 29.97 28.98 184,900 7,700 32,400 -0.8
DHD
25.2
25.2
25.22 25.22 25.22 4,400 0 0 0
DHG
96.3
96.3
96.42 97.32 95.16 34,500 3,700 6,700 -0.3
DHM
5.7
5.7
5.73 5.75 5.61 1,500 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
63.6
63.6
65 67.73 62.82 13,600 0 5,000 -0.3
DIC
1
1
1 1 1 0 0 0 0
DID
3.9
3.9
3.90 3.90 3.70 7,700 0 0 0
DIG
15.3
15.3
15.24 15.57 15.19 5,961,900 849,400 141,600 11.6
DIH
9.2
9.2
9.30 9.30 9.22 2,800 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
9
9
9 9 9 0 0 0 0
DL1
5.4
5.4
5.40 5.50 5.30 440,300 0 6,900 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
3.1
3.1
2.91 3.11 2.89 7,080,800 409,100 16,700 1.1
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
13.5
13.5
13.47 13.47 13.47 100 0 0 0
DMC
59.4
59.4
59.42 59.42 59.42 1,500 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 0 0 0 0
DNC
47.8
47.8
47.75 47.84 47.75 700 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
21.4
21.4
21.40 21.40 21.40 100 0 0 0
DNM
9
9
9.60 9.90 9 500 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 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.8
32.8
32.83 32.83 32.83 2,100 0 0 0
DOC
7.9
7.9
7.92 7.92 7.92 0 0 0 0
DOP
10.6
10.6
10.61 10.61 10.61 0 0 0 0
DP1
32.6
32.6
31.44 32.82 31.44 400 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
51.2
51.2
50.76 51.23 50.76 13,000 0 0 0
DPC
8.4
8.4
8.50 8.50 8.40 700 0 0 0
DPG
41.7
41.7
41.22 41.66 40.88 780,900 416,500 133,100 12.0
DPH
49.3
49.3
49.26 49.26 49.26 0 0 0 0
DPM
22.7
22.7
22.66 22.89 22.47 2,722,200 340,100 72,500 6.5
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
41.6
41.6
41 42.80 41 962,500 303,300 39,400 11.0
DQC
9.6
9.6
9.60 9.64 9.12 17,600 0 0 0
DRC
15.2
15.2
15.47 15.66 15.18 723,400 0 0 0
DRG
8.7
8.7
8.92 8.92 8.72 13,400 0 0 0
DRH
2.1
2.1
2.13 2.16 2.10 537,000 0 6,500 0.0
DRI
11.8
11.8
12.41 12.41 11.57 2,443,700 600 0 0.0
DRL
44.4
44.4
44.91 44.91 44.43 25,200 0 0 0
DS3
6.4
6.4
6.20 6.40 6.20 700 0 0 0
DSC
15.5
15.5
15 15.50 14.10 99,100 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
24
24
24.10 24.30 23.95 286,400 29,100 54,100 -0.6
DSG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DSH
11.9
11.9
11.80 12.10 11.70 9,200 0 0 0
DSN
40.4
40.4
40.40 40.54 40.30 9,200 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
10.9
10.9
10 11.10 10 302,100 0 0 0
DTA
3.7
3.7
3.61 3.83 3.61 50,300 0 0 0
DTC
5.8
5.8
5.80 5.80 5.80 400 0 0 0
DTD
15.8
15.8
14.95 16.00 14.95 636,600 5,900 600 0.1
DTG
16
16
16 16 16 0 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.3
2.3
2.30 2.40 2.30 36,700 0 0 0
DTK
12.1
12.1
12.62 12.62 12.05 53,800 0 0 0
DTL
13.3
13.3
13.30 13.30 13.30 1,000 0 0 0
DTP
90.9
90.9
90.07 90.94 89.20 500 0 0 0
DTT
15.3
15.3
15.31 15.31 15.31 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DVG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
DVM
5.5
5.5
5.40 5.50 5.30 601,400 0 0 0
DVN
21.6
21.6
22.86 22.86 21.54 183,300 0 0 0
DVP
64.5
64.5
64.73 65.54 63.47 15,600 0 100 0.0
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
16
16
16 16 16 300 0 0 0
DWS
14.3
14.3
14.27 14.27 14.27 0 0 0 0
DXG
13.8
13.8
13.99 14.17 13.77 12,191,700 1,112,800 3,095,900 -31.4
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
11.7
11.7
11.30 11.70 11.30 415,300 0 300 0.0
DXS
8.2
8.2
8.17 8.20 8.08 2,460,200 461,100 165,300 2.4
DXV
3.8
3.8
3.90 3.90 3.80 22,200 0 0 0
E12
4.9
4.9
4.90 4.90 4.90 0 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 0 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
36.7
36.7
38 38 36 14,000 0 0 0
EFI
2.2
2.2
2.20 2.30 2 7,000 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
23.1
23.1
23 23.40 22.70 7,030,000 615,000 481,100 3.1
EIC
22.2
22.2
22.19 22.19 22.19 500 0 0 0
EID
21.0
21.0
20.98 20.98 20.98 700 0 0 0
EIN
2.7
2.7
2.70 2.70 2.70 500 0 0 0
ELC
26.0
26.0
26.27 26.27 25.44 1,681,200 56,200 148,400 -2.5
EME
25
25
25 25 25 100 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
19.0
19.0
19.60 19.60 19.03 3,800 0 0 0
EVE
9.7
9.7
9.16 9.79 9.11 47,900 14,800 7,000 0.1
EVF
11.6
11.6
11.60 11.70 11.50 3,156,600 335,000 33,100 3.5
EVG
7.2
7.2
7.18 7.24 7.15 540,700 66,700 9,400 0.4
EVS
5.8
5.8
5.90 5.90 5.80 94,100 0 0 0
F88
1,600
1,600
1,570 1,620 1,570 16,500 2,500 2,600 -0.2
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
3.35 3.35 3.31 39,100 1,000 0 0.0
FCN
14.8
14.8
14.50 15.45 14.45 2,091,500 197,500 128,800 1.0
FCS
6.5
6.5
6.50 6.50 6.50 300 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
33.4
33.4
33.36 33.36 33.36 100 0 0 0
FIC
15.7
15.7
15.98 16.37 15.40 12,100 0 0 0
FID
1.7
1.7
1.70 1.80 1.70 16,900 0 0 0
FIR
7.2
7.2
7.17 7.20 7.10 326,200 0 7,700 -0.1
FIT
4.7
4.7
4.66 4.79 4.66 526,200 0 0 0
FMC
34.7
34.7
34.70 35.32 34.70 87,700 100 1,400 0.0
FOC
63.1
63.1
61.37 68.28 61.37 137,500 0 400 0.0
FOX
87.4
87.4
79.60 89 79.50 1,488,800 0 0 0
FPT
94.9
94.9
97.48 97.48 94.61 14,710,500 2,625,400 2,575,500 5.0
FRC
25
25
25 25 25 1,000 0 0 0
FRM
5.7
5.7
5.70 5.70 5.70 0 0 0 0
FRT
146.1
146.1
148.48 148.48 143.43 295,600 56,400 25,600 4.7
FSO
7.9
7.9
6.00 7.94 6.00 3,300 0 0 0
FT1
37.4
37.4
37.61 37.61 37.34 3,600 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
30.2
30.2
30.77 30.86 30.23 1,233,600 26,700 227,900 -6.9
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
13.9
13.9
13.60 14.50 13.60 1,260,300 0 0 0
GAS
102.8
102.8
97.18 103.20 95.33 4,498,200 1,448,900 248,100 123.6
GCB
7
7
8 8 7 700 0 0 0
GCF
29.5
29.5
28.20 32.90 28 30,000 0 0 0
GDA
14.9
14.9
15.22 15.22 14.76 138,400 0 0 0
GDH
9
9
9 9 9 0 0 0 0
GDT
17.9
17.9
17.91 18.05 17.86 10,700 0 0 0
GDW
33.0
33.0
32.95 32.95 30.32 700 100 0 0.0
GEE
126.4
126.4
126.78 129.93 120.37 813,200 18,700 7,000 2.8
GEG
14.2
14.2
14.33 14.38 14.19 243,700 2,900 3,500 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
33.2
33.2
32.80 34.12 32.60 9,472,600 1,702,800 189,300 63.2
GGG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
10.8
10.8
10.81 10.81 10.81 100 100 0 0.0
GIL
14.4
14.4
14.15 14.40 14.10 350,500 20,800 10,400 0.1
GKM
1.5
1.5
1.50 1.50 1.50 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
17.1
17.1
16.23 17.09 16.23 27,000 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
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GMD
41.3
41.3
41.72 41.72 41.20 966,900 6,700 284,800 -17.8
GMH
7.6
7.6
7.58 7.63 7.54 10,100 0 0 0
GMX
14.6
14.6
14.65 14.65 14.65 100 0 0 0
GND
19.9
19.9
22.44 22.44 19.94 200 0 0 0
GPC
2.2
2.2
2.20 2.20 2.20 17,500 0 0 0
GSM
27.3
27.3
27.40 27.40 27.31 3,000 0 0 0
GSP
10.2
10.2
10.18 10.23 10.09 25,100 0 0 0
GTA
9.5
9.5
9.51 9.51 9.51 0 0 0 0
GTD
88.5
88.5
88.60 88.60 88.50 900 0 0 0
GTS
10.0
10.0
9.96 9.96 9.96 300 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
38
38
36 38.40 35.95 9,356,800 1,459,200 588,900 32.3
GVT
75.0
75.0
75.03 75.03 75.03 700 0 0 0
H11
11
11
11 11 11 0 0 0 0
HAC
9.6
9.6
9.90 9.90 9.20 700 0 0 0
HAD
14.1
14.1
13.62 14.08 13.62 400 300 0 0.0
HAF
18.1
18.1
18.10 18.10 18.10 100 0 0 0
HAG
17.6
17.6
18 18.40 17.55 15,255,900 59,300 106,400 -0.9
HAH
55.2
55.2
55.91 56.00 55.14 1,093,700 42,700 98,500 -3.2
HAM
31.6
31.6
31.60 31.60 31.60 0 0 0 0
HAN
9.7
9.7
9.80 9.90 9.10 21,700 0 0 0
HAP
7.5
7.5
7.45 7.54 7.40 37,500 0 0 0
HAR
3.8
3.8
3.75 3.78 3.71 268,400 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 200 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 0 0 0 0
HAX
11.3
11.3
11 11.30 10.95 801,600 159,800 82,800 0.9
HBC
6.5
6.5
6.60 6.70 6.40 1,006,600 2,500 27,000 -0.2
HBD
17.8
17.8
17.75 17.75 17.75 0 0 0 0
HBH
4.9
4.9
4.89 4.89 4.89 200 0 0 0
HBS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
HC1
9.5
9.5
9.50 9.50 9.50 100 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
6.1
6.1
6.02 6.06 6 66,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.0
22.0
22.51 22.55 21.92 22,972,800 6,900 5,083,000 -133.6
HCT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HD2
14.5
14.5
14.50 14.50 14.50 700 0 0 0
HD6
9.6
9.6
9.60 9.78 9.60 4,600 0 0 0
HD8
6.6
6.6
6.56 6.56 6.56 0 0 0 0
HDA
5.6
5.6
5.55 5.64 5.55 43,900 0 0 0
HDB
23
23
22.80 23.20 22.56 16,574,300 948,400 870,100 2.1
HDC
18.6
18.6
18.57 18.87 18.43 2,313,600 279,700 134,800 3.1
HDG
23.4
23.4
23.66 23.75 23.43 1,844,400 304,200 1,062,500 -20.0
HDM
35.5
35.5
35.53 35.53 35.53 0 0 0 0
HDP
23.8
23.8
23.77 23.77 23.77 2,300 0 0 0
HDW
15.7
15.7
15.71 15.71 15.71 200 0 0 0
HEC
31.7
31.7
31.65 31.65 31.65 300 0 0 0
HEJ
15.5
15.5
13.60 15.50 13.60 9,700 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 0 0 0 0
HFB
9.5
9.5
9.49 9.49 9.49 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
213.9
213.9
213.97 213.97 208.15 2,800 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
22
22
22 22 22 0 0 0 0
HHC
149.7
149.7
149.70 149.70 149.70 0 0 0 0
HHG
1.3
1.3
1.30 1.30 1.20 54,400 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.7
11.7
11.78 11.78 11.64 440,700 23,800 31,500 -0.1
HHS
11.3
11.3
11.50 11.50 11.25 872,300 120,500 14,900 1.2
HHV
12.3
12.3
12.24 12.67 12.24 6,449,400 437,400 724,800 -3.8
HID
5.5
5.5
5.80 5.86 5.46 1,213,800 5,400 215,300 -1.2
HII
5.6
5.6
5.70 5.70 5.53 242,300 14,200 0 0.1
HIO
7.6
7.6
8.50 8.50 7.60 13,900 100 0 0.0
HJC
8.4
8.4
8.40 8.40 8.40 0 0 0 0
HJS
26.3
26.3
27.71 27.71 26.25 700 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
10
10
10 10 10 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
342.1
342.1
342.12 342.12 342.12 0 0 0 0
HLC
14.2
14.2
13.66 14.39 13.47 58,700 600 0 0.0
HLD
21.0
21.0
21.00 21.00 20.81 6,200 0 0 0
HLO
14.0
14.0
14.05 14.05 14.05 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HMC
10.9
10.9
10.97 10.97 10.88 900 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
16.69 16.69 16.69 0 0 0 0
HMR
11.5
11.5
11.90 11.90 11.50 900 0 0 0
HMS
34.8
34.8
34.50 34.80 34.50 3,000 0 0 0
HNA
23.4
23.4
23.35 23.35 23.35 0 0 0 0
HNB
11.8
11.8
11.76 11.76 11.76 0 0 0 0
HND
10.4
10.4
10.54 10.54 10.35 9,900 0 0 0
HNF
26.7
26.7
26.72 26.72 26.72 2,000 0 0 0
HNG
6.9
6.9
7.20 7.60 6.90 12,612,600 524,500 257,000 2.1
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
7.9
7.9
7.90 8 7.90 505,200 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
4.9
4.9
4.70 4.90 4.70 7,000 200 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 13.15 200 0 0 0
HPD
16.5
16.5
16.31 16.50 16.31 900 0 0 0
HPG
24.7
24.7
24.91 25.18 24.69 40,465,900 5,440,500 2,161,400 91.6
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
67.5
67.5
66.55 67.50 66.55 1,100 0 0 0
HPT
24.2
24.2
24.16 24.16 24.16 100 0 0 0
HPW
19.3
19.3
19.31 19.31 19.31 300 0 0 0
HPX
4.9
4.9
4.86 4.96 4.86 1,393,900 60,900 119,000 -0.3
HQC
2.9
2.9
2.90 2.95 2.89 4,052,800 10,800 32,200 -0.1
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
28.5
28.5
28.45 28.45 28.45 1,700 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.9
12.9
12.96 13.04 12.77 3,059,000 11,500 382,800 -6.2
HSL
7.0
7.0
7.11 7.30 6.99 403,000 800 10,100 -0.1
HSM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HSP
13.2
13.2
13.18 13.37 13.09 12,700 0 0 0
HSV
4.4
4.4
4.40 4.40 4.40 35,500 0 0 0
HT1
16.6
16.6
16.45 16.84 16.45 485,500 32,200 28,800 0.1
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 2,900 0 0 0
HTG
37.3
37.3
37.45 37.66 37.24 16,900 0 0 0
HTI
23.5
23.5
22.17 23.49 22.03 132,400 0 4,600 -0.1
HTL
20.5
20.5
20.75 20.79 20.52 26,800 100 0 0.0
HTM
9.7
9.7
9.50 9.80 9.50 1,700 0 0 0
HTN
5.4
5.4
5.37 5.45 5.33 236,000 0 8,400 -0.1
HTP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
11.0
11.0
11.46 11.46 11.01 5,200 0 0 0
HU1
6.7
6.7
6.66 6.67 6.66 1,600 0 0 0
HU3
3.4
3.4
3.40 3.40 3.40 100 0 0 0
HU4
10.2
10.2
10.31 10.48 10.22 14,100 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 0 0 0 0
HUB
13.5
13.5
13.45 13.63 13.32 13,300 0 400 0.0
HUG
29.7
29.7
29.68 29.68 29.68 0 0 0 0
HUT
16
16
16.20 16.30 16 860,100 2,700 75,400 -1.2
HVA
20.5
20.5
23.20 23.70 19.80 106,400 0 0 0
HVH
12.3
12.3
12.45 12.50 12.32 117,800 0 12,100 -0.2
HVN
28.3
28.3
29.50 29.50 28.25 2,860,400 12,400 120,800 -3.1
HVT
28.2
28.2
28.93 29.13 28.07 97,500 0 2,000 -0.1
HVX
2.8
2.8
2.78 2.85 2.78 8,500 0 0 0
HWS
13.8
13.8
13.70 13.89 13.61 18,300 0 0 0
IBD
8.2
8.2
8.17 8.17 8.17 0 0 0 0
ICC
65.4
65.4
65.40 65.40 65.40 0 0 0 0
ICF
2.7
2.7
2.70 2.70 2.70 100 0 0 0
ICG
16.0
16.0
16.03 16.03 16.03 0 0 0 0
ICI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
ICN
35.6
35.6
35.63 36.72 35.54 32,200 0 0 0
ICT
17.6
17.6
18.10 18.19 17.63 11,400 0 0 0
IDC
37.7
37.7
34.29 37.70 34.29 10,739,100 672,600 605,900 2.6
IDI
6.9
6.9
6.80 7 6.75 637,300 22,500 0 0.2
IDJ
4.7
4.7
4.80 4.90 4.70 540,200 4,000 0 0.0
IDP
214.4
214.4
214.42 214.42 214.42 1,000 0 0 0
IDV
23.4
23.4
23.39 23.83 23.30 16,700 0 0 0
IFS
17.5
17.5
17.78 17.78 17.14 21,100 0 6,300 -0.1
IJC
10.6
10.6
10.52 10.85 10.42 4,175,700 68,200 1,040,600 -10.9
ILA
6.3
6.3
6.60 6.60 6.30 42,000 0 0 0
ILB
22.2
22.2
21.96 22.24 21.96 18,700 0 0 0
ILC
6.1
6.1
6.10 6.10 6.10 100 0 0 0
ILS
26
26
26 27.90 23.50 5,100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
53.7
53.7
53.71 54.20 53.61 28,100 5,300 1,500 0.2
IN4
39.7
39.7
39.70 39.70 39.70 100 0 0 0
INC
12.3
12.3
12.32 12.32 12.32 0 0 0 0
INN
40.1
40.1
39.88 40.36 39.88 2,700 0 0 0
IPA
16.3
16.3
16.09 16.35 15.65 52,000 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
23.3
23.3
22.95 23.31 22.95 700 0 0 0
IST
33.5
33.5
33.51 33.51 33.51 600 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.4
12.4
12.41 12.41 12.32 83,100 0 0 0
ITD
13.6
13.6
13.64 13.80 13.16 256,800 2,600 0 0.0
ITQ
2.9
2.9
2.90 2.90 2.80 45,100 0 0 0
ITS
4.2
4.2
4.20 4.30 4.10 4,200 0 0 0
IVS
8.4
8.4
8.45 8.45 8.35 128,900 1,000 50,000 -0.4
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
5.8
5.8
5.80 5.80 5.60 107,800 1,200 12,300 -0.1
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
38
38
35.70 38.05 35.50 20,476,900 2,924,100 787,000 80.5
KCB
13.0
13.0
13.34 13.71 12.68 82,200 0 0 0
KDC
50
50
50.20 50.20 49.75 203,800 5,200 10,100 -0.2
KDH
26.6
26.6
27.18 27.23 26.64 5,483,700 183,600 1,193,600 -29.9
KDM
23.8
23.8
24.10 24.10 23.50 42,800 0 0 0
KGM
5.2
5.2
5.29 5.29 5.19 11,500 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
7.1
7.1
7.10 7.13 7 16,469,700 664,000 671,600 -0.1
KHP
11.2
11.2
11.30 11.35 11.21 7,000 0 0 0
KHS
14.0
14.0
14.44 14.44 13.80 35,400 0 0 0
KHW
23.3
23.3
23.28 23.28 23.28 0 0 0 0
KHX
26
26
27 27 26 1,700 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 6.10 300 0 0 0
KLB
13.2
13.2
14.36 14.44 13.24 1,617,100 21,200 2,000 0.3
KMR
2.9
2.9
2.93 2.95 2.93 4,800 0 0 0
KMT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
KOS
39.0
39.0
38.95 39 38.95 344,800 900 0 0.0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.2
17.2
17.20 17.45 17.05 838,900 37,600 85,300 -0.8
KSD
4.6
4.6
4.60 4.60 4.60 100 0 0 0
KSF
65.4
65.4
66 66 63 28,700 200 0 0.0
KSQ
2.6
2.6
2.40 2.60 2.40 585,600 0 0 0
KST
12.9
12.9
12.92 12.92 12.92 0 0 0 0
KSV
157.3
157.3
159.70 159.70 148 121,300 0 0 0
KTC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
KTL
23.1
23.1
20.83 23.15 20.83 200 0 0 0
KTS
33.9
33.9
33.94 33.94 33.94 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.6
1.6
1.60 1.60 1.50 247,200 1,000 0 0.0
L10
24.1
24.1
24.09 24.09 24.09 0 0 0 0
L12
3.9
3.9
3.86 3.86 3.86 100 0 0 0
L14
27.2
27.2
27.10 27.50 26.90 66,300 0 0 0
L18
21.4
21.4
21.76 21.76 21.28 76,200 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
38.4
38.4
39.09 39.09 36.59 45,000 0 0 0
L43
3
3
3.60 3.60 3 500 0 0 0
L45
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L61
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L62
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
17.1
17.1
17.28 17.28 17.14 1,000 0 0 0
LAI
12.1
12.1
12.25 12.42 12.08 49,800 0 0 0
LAS
15.6
15.6
16.07 16.25 15.42 445,800 0 200 0.0
LAW
33
33
33 33 33 0 0 0 0
LBE
21.0
21.0
20.96 20.96 20.96 0 0 0 0
LBM
34.1
34.1
33.83 34.12 33.59 29,100 700 600 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.8
9.8
9.66 9.94 9.66 3,651,300 175,200 258,900 -0.9
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
4.0
4.0
3.97 4.08 3.95 1,807,900 251,900 126,000 0.5
LDP
9.7
9.7
9.70 9.70 9.40 140,600 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
5.5
5.5
5.40 5.50 5.40 3,200 0 0 0
LG9
7.2
7.2
7.20 7.20 7.20 0 0 0 0
LGC
59.9
59.9
59.90 59.90 59.90 100 0 0 0
LGL
6.2
6.2
5.92 6.25 5.92 349,600 22,300 0 0.1
LHC
55.8
55.8
55.75 55.75 55.50 1,900 0 0 0
LHG
28.6
28.6
28.45 29.19 28.26 323,000 0 127,000 -3.9
LIC
29.4
29.4
33.40 33.40 28.30 11,900 0 0 0
LIG
4
4
4.10 4.10 3.90 105,500 0 0 0
LIX
34.8
34.8
34.09 34.99 34.09 76,700 0 2,000 -0.1
LKW
32.3
32.3
32.26 32.26 32.26 400 0 0 0
LLM
21
21
18.50 21 18.50 150,000 0 5,000 -0.1
LM3
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LM7
3.1
3.1
3.10 3.10 3.10 0 0 0 0
LM8
13.7
13.7
13.74 13.74 13.74 0 0 0 0
LMC
5.3
5.3
5.30 5.30 5.30 400 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
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LPB
39.3
39.3
39.59 39.78 39.07 863,600 34,600 249,500 -9.0
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
32.3
32.3
31.90 33.40 31.80 63,300 0 0 0
LSS
8.8
8.8
8.69 8.86 8.67 312,100 0 0 0
LTC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
21.2
21.2
21.29 21.29 21.20 900 0 0 0
MA1
30.7
30.7
29.17 30.68 29.17 300 0 0 0
MAC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
MAS
36
36
36 36 36 0 0 0 0
MBB
22.0
22.0
21.79 22.11 21.75 27,218,600 2,915,900 963,800 53.6
MBG
3.2
3.2
3.20 3.30 3.10 126,300 0 2,800 0.0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.9
20.9
20.80 21.18 20.80 4,412,800 191,000 1,057,400 -23.9
MBT
9.5
9.5
9.40 9.50 9.40 3,000 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 6.97 6.88 20,400 0 0 0
MCG
2.4
2.4
2.40 2.50 2.30 45,200 0 0 0
MCH
157.7
157.7
157.66 157.66 152.73 306,300 3,100 122,900 -18.8
MCM
26.5
26.5
26.78 26.78 26.25 63,500 0 0 0
MCO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
MCP
28
28
28.60 28.60 27.90 7,700 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.5
9.5
9.79 9.79 9.42 8,200 0 0 0
MDF
5.4
5.4
6 6.50 5.30 32,100 0 0 0
MDG
32.4
32.4
30.47 32.44 30.47 2,300 0 0 0
MEC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
MED
25.9
25.9
25.90 25.90 25.90 100 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
5.6
5.6
5.59 5.59 5.59 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
47
47
47.30 52.60 45.60 145,300 0 0 0
MGC
12.2
12.2
13.33 13.33 11.67 63,800 0 0 0
MGG
25.5
25.5
25.50 25.50 25.50 300 0 0 0
MGR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
MH3
30.7
30.7
29.70 30.70 29.70 600 0 0 0
MHC
10.4
10.4
10.67 10.86 10.38 14,100 0 1,300 0.0
MIC
12.7
12.7
12.50 12.70 12.40 1,600 0 0 0
MIE
9.4
9.4
9.40 9.40 9.40 400 0 0 0
MIG
18.7
18.7
19.50 19.50 18.37 516,700 4,800 2,200 0.1
MKP
27.5
27.5
27.47 27.47 27.47 100 0 0 0
MKV
15.5
15.5
15.90 15.90 15.50 200 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.9
20.9
20.90 20.90 20.90 2,900 0 0 0
MML
36.6
36.6
36.90 36.90 36.20 91,400 0 0 0
MNB
24.1
24.1
23.92 24.11 23.65 600 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16.7
16.7
16.70 16.70 16.30 16,500 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 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
18
18
17.80 18 17.80 2,000 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
10.5
10.5
10.50 10.54 10.42 5,227,500 95,800 24,800 0.9
MSH
36.0
36.0
36.51 37.09 35.54 482,600 2,700 74,600 -2.7
MSN
80.2
80.2
82.10 82.30 80.20 6,226,700 28,100 840,600 -66.0
MSR
27.6
27.6
27.62 27.91 27.13 2,358,500 0 0 0
MST
6.6
6.6
6.80 6.80 6.50 1,767,100 0 69,900 -0.5
MTA
14.9
14.9
14.95 15.04 14.35 23,100 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 0 0 0 0
MTL
5.7
5.7
5.70 5.70 5.70 100 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 16 900 0 0 0
MVB
17.2
17.2
17.40 17.40 17.10 6,600 0 0 0
MVC
16.1
16.1
16.18 16.18 15.71 15,500 0 0 0
MVN
67
67
78 78.10 66.60 85,700 0 0 0
MWG
84.2
84.2
84.93 84.93 83.08 3,055,300 691,500 1,102,700 -35.1
MZG
9.4
9.4
9.82 9.82 9.27 239,700 300 10,800 -0.1
NAB
14.8
14.8
14.85 14.90 14.75 1,246,300 58,800 32,900 0.4
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
38.6
38.6
39.15 39.30 37.30 1,854,000 81,500 78,700 0.0
NAG
7.6
7.6
7.66 7.66 7.47 100,300 0 0 0
NAP
11.7
11.7
11.71 11.71 11.71 0 0 0 0
NAS
37.2
37.2
38.10 38.10 37 2,200 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 15.65 5,800 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.6
18.6
18.55 18.55 18 29,500 0 2,000 0.0
NBC
8.7
8.7
8.79 8.97 8.60 116,500 0 0 0
NBE
10.3
10.3
10.30 10.30 10.30 1,400 0 0 0
NBP
9
9
9.10 9.70 9 27,700 0 6,500 -0.1
NBT
17.7
17.7
17.24 17.71 17.24 400 0 0 0
NBW
30.4
30.4
30.37 30.37 30.37 300 0 0 0
NCG
11.1
11.1
11.60 11.70 11 10,900 0 0 0
NCS
38.2
38.2
38.24 38.24 38.24 100 0 0 0
NCT
84.5
84.5
85.81 85.81 84.43 15,600 500 4,100 -0.3
ND2
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NDC
157.0
157.0
157.00 157.00 157.00 0 0 0 0
NDN
10.6
10.6
10.62 10.71 10.43 218,900 0 0 0
NDP
22.5
22.5
22.46 22.46 22.46 0 0 0 0
NDT
5.5
5.5
5.30 5.70 5.30 40,400 0 0 0
NDW
13.7
13.7
13.75 13.75 13.75 0 0 0 0
NDX
5.6
5.6
5.64 5.64 5.64 0 0 0 0
NED
7
7
7 7 7 76,900 0 0 0
NET
60.9
60.9
62.66 62.66 60.58 3,500 0 0 0
NFC
63.0
63.0
64.85 66.71 63.00 7,900 0 300 0.0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
14.1
14.1
14.14 14.23 14.05 139,900 2,100 0 0.0
NHC
19.1
19.1
19.05 19.05 19.05 0 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
11.8
11.8
11.80 11.80 11.65 119,800 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 12.01 200 0 0 0
NKG
14.4
14.4
14.73 14.82 14.32 6,203,700 43,300 398,800 -5.7
NLG
29.5
29.5
30.07 30.17 29.53 2,939,000 285,900 781,000 -15.0
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
64.4
64.4
64.70 64.80 60.60 33,200 0 0 0
NNT
57.3
57.3
57.11 57.58 57.11 1,300 0 0 0
NO1
6.1
6.1
6.22 6.22 6.08 24,700 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
11.1
11.1
11.14 11.14 11.14 100 0 0 0
NRC
5.7
5.7
5.80 5.80 5.60 1,174,000 0 0 0
NSC
74.2
74.2
73.32 74.20 73.32 800 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.8
4.8
4.80 4.80 4.70 57,300 0 3,000 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
11.4
11.4
11.47 11.47 10.93 64,100 0 0 0
NT2
25.8
25.8
25.95 26 25.35 1,404,300 0 0 0
NTC
161.8
161.8
158.80 166 158.70 43,700 0 0 0
NTF
10
10
11.60 11.60 10 3,700 0 0 0
NTH
54.0
54.0
53.98 53.98 53.98 200 0 0 0
NTL
17.6
17.6
17.90 18.20 17.55 1,266,500 0 0 0
NTP
57.3
57.3
58.68 58.92 56.97 347,900 20,500 20,500 0.0
NTT
8.5
8.5
8.50 8.50 8.50 100 0 0 0
NTW
19.3
19.3
19.33 19.33 19.33 100 0 0 0
NUE
9.2
9.2
9.21 9.21 9.21 1,700 0 0 0
NVB
13.6
13.6
13.70 13.70 13.50 219,700 100 0 0.0
NVL
12.0
12.0
12.05 12.10 11.82 4,809,500 0 0 0
NVP
69.3
69.3
69.27 69.27 69.27 0 0 0 0
NVT
7.6
7.6
7.60 7.60 7.31 5,700 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.2
4.2
4.30 4.40 4.20 300 0 0 0
OCB
10.5
10.5
10.52 10.57 10.43 1,346,800 0 0 0
OCH
6.3
6.3
6.20 6.30 6.20 21,600 0 1,000 0.0
ODE
46.4
46.4
46.60 46.60 46.30 18,500 0 0 0
OGC
3.8
3.8
3.82 3.88 3.81 392,000 0 0 0
OIL
14.5
14.5
14.04 15.22 13.85 11,672,000 0 0 0
ONE
8.9
8.9
9 9 8.70 5,400 0 500 0.0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
19.6
19.6
18.40 19.64 18.24 4,200 0 0 0
ORS
13.5
13.5
13.40 13.55 13.35 586,500 0 0 0
PAC
21.7
21.7
22.36 22.73 21.73 261,000 0 0 0
PAI
10.4
10.4
10.36 10.36 10.36 1,100 0 0 0
PAN
23.4
23.4
23.50 23.75 23.33 994,800 0 0 0
PAP
26
26
26 26 26 300 0 0 0
PAS
2.9
2.9
2.80 3 2.80 25,600 0 0 0
PAT
78.8
78.8
78.60 78.79 78.12 46,600 0 0 0
PBC
6.1
6.1
6.20 6.20 6.10 7,100 0 0 0
PBP
11.7
11.7
11.71 11.71 11.71 0 0 0 0
PBT
13.7
13.7
13.67 13.67 13.67 800 0 0 0
PC1
24.1
24.1
24.60 24.90 24.05 4,858,300 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 0 0 0 0
PCE
18.1
18.1
18.12 18.12 18.12 3,800 0 0 0
PCF
5.6
5.6
5.60 5.60 5.60 400 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCH
19.1
19.1
19.35 19.44 19.07 82,300 0 0 0
PCM
12.7
12.7
12.50 12.70 12.50 8,400 0 0 0
PCT
8.6
8.6
9.50 10.20 8.60 99,900 0 0 0
PDB
23.6
23.6
22.81 24.55 22.81 24,300 0 0 0
PDC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PDN
107.9
107.9
111.22 111.32 107.48 5,800 0 0 0
PDR
17.8
17.8
17.55 17.80 17.40 9,928,500 0 0 0
PDV
10.0
10.0
10 10.05 9.85 72,300 0 0 0
PEG
4.2
4.2
4.10 4.20 4.10 600 0 0 0
PEN
7.5
7.5
7.50 7.50 7.50 100 0 0 0
PEQ
34.9
34.9
34.86 34.86 34.86 0 0 0 0
PET
33.9
33.9
34.29 34.71 33.33 1,138,000 0 0 0
PFL
2.7
2.7
2.60 2.70 2.60 98,900 0 0 0
PGB
11.5
11.5
11.72 11.81 11.53 28,500 0 0 0
PGC
12.7
12.7
12.87 12.92 12.65 70,000 0 0 0
PGD
23.0
23.0
23.13 23.13 23.04 2,000 0 0 0
PGI
18.1
18.1
18.89 18.89 18.05 14,500 0 0 0
PGN
6.3
6.3
6.30 6.30 6.20 5,500 0 0 0
PGS
51.7
51.7
48.65 51.73 47.88 2,800 0 0 0
PGT
7
7
7.80 7.80 7 200 0 0 0
PGV
20.6
20.6
21.79 22.32 20.02 229,500 0 0 0
PHC
4.4
4.4
4.38 4.54 4.32 32,500 0 0 0
PHH
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PHN
60.6
60.6
60.62 60.62 60.62 0 0 0 0
PHP
34.2
34.2
35.38 35.38 34.21 257,400 0 0 0
PHR
37.0
37.0
35.55 37.77 35.55 1,205,800 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
15.7
15.7
15.42 15.70 15.14 9,000 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
7 7.14 7 2,600 0 0 0
PIV
6.9
6.9
6.70 6.90 6.60 393,200 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 8.75 100 0 0 0
PLA
4.4
4.4
4.30 4.40 4.30 1,200 0 0 0
PLC
29.8
29.8
27.10 29.80 27.10 1,536,800 14,700 12,800 0.1
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.2
3.2
3.20 3.20 3.20 200 0 0 0
PLP
5.6
5.6
5.61 5.63 5.58 58,300 0 0 0
PLX
53.7
53.7
50.97 53.68 49.72 11,820,900 0 0 0
PMB
9.2
9.2
8.99 9.17 8.99 8,400 0 0 0
PMC
157.8
157.8
157.68 157.78 157.68 1,300 0 200 0.0
PMG
10.5
10.5
10.45 10.45 10.45 3,500 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 2,500 0 0 0
PMS
31.8
31.8
31.83 31.83 31.83 400 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
25.0
25.0
26.15 26.19 24.97 300 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
76.1
76.1
71.80 76.67 71.33 2,878,700 0 0 0
PNP
18.9
18.9
18.89 18.89 18.89 0 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 6.90 0 0 0 0
POS
16.9
16.9
17.20 17.20 16.60 2,800 0 0 0
POT
22.6
22.6
21.56 22.64 21.17 9,500 0 0 0
POV
7.6
7.6
7.69 7.69 7.50 6,300 0 0 0
POW
14.3
14.3
14.35 14.50 14.15 9,798,300 0 0 0
PPC
10.2
10.2
10.20 10.20 10.10 335,600 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.6
25.6
25.71 25.71 25.62 3,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.1
18.1
18.07 18.07 18.07 100 0 0 0
PPS
10.0
10.0
9.67 10.04 9.58 1,000 800 0 0.0
PPT
15.2
15.2
15.30 15.30 15.10 223,600 0 0 0
PPY
6.3
6.3
6.33 6.33 6.26 1,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.6
12.6
12.50 12.60 12.20 500 0 0 0
PRE
22.6
22.6
22.54 23.92 22.14 9,500 0 100 0.0
PRO
14.5
14.5
14.50 14.50 14.50 100 0 0 0
PRT
11
11
11 11 10.90 8,800 0 0 0
PSB
5.2
5.2
5.10 5.20 5 43,400 0 0 0
PSC
10.4
10.4
10.36 10.36 10.36 0 0 0 0
PSD
13.5
13.5
14.08 14.23 13.31 128,500 0 0 0
PSE
9.8
9.8
9.80 9.80 9.80 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.4
8.4
8.10 8.40 8.10 262,200 11,900 0 0.1
PSL
11.7
11.7
11.20 11.70 11.20 1,800 0 0 0
PSN
9.7
9.7
9.70 9.70 9.70 100 0 0 0
PSP
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PSW
7.3
7.3
7.22 7.32 7.13 36,100 0 0 0
PTB
39.7
39.7
38.75 40.06 38.75 139,300 0 0 0
PTC
6.4
6.4
6.50 6.50 6.40 6,000 0 0 0
PTD
8.4
8.4
8.40 8.40 8.40 100 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
30
30
30 30 30 0 0 0 0
PTL
2.7
2.7
2.65 2.71 2.65 7,400 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
9.89 9.89 9.89 0 0 0 0
PTT
10
10
10 10 10 0 0 0 0
PTV
4.2
4.2
4.30 4.30 4 41,500 0 0 0
PTX
23
23
23 23 23 0 0 0 0
PV2
2.6
2.6
2.70 2.70 2.50 76,400 0 0 0
PVB
36.2
36.2
35.60 36.80 34.30 323,300 17,400 8,400 0.3
PVC
14.3
14.3
14.10 14.70 13.60 2,662,100 0 0 0
PVD
17.6
17.6
17.38 17.80 17.17 5,055,100 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
7.3
7.3
7.30 7.60 7.10 72,000 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
93.2
93.2
108.95 108.95 89.84 490,300 32,200 44,900 -1.5
PVL
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PVM
18.8
18.8
18.80 18.80 18.80 100 0 0 0
PVO
6.6
6.6
6.31 6.90 6.31 10,700 0 0 0
PVP
14.3
14.3
14.61 14.61 14.14 226,600 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
32.9
32.9
32.08 33.17 31.83 7,066,000 1,139,900 616,600 20.1
PVT
18.7
18.7
19 19.14 18.55 3,024,600 0 0 0
PVV
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVX
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
5.6
5.6
6.10 6.20 5.30 21,600 0 0 0
PWS
11.4
11.4
11.38 11.38 11.38 0 0 0 0
PXA
1
1
1 1 1 0 0 0 0
PXI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXL
16.5
16.5
16 16.70 16 134,800 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PXT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
QBS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
QCC
24.6
24.6
24.59 24.59 24.59 0 0 0 0
QCG
14.1
14.1
14 14.20 13.95 429,100 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 34.73 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 4,600 0 0 0
QNP
31.0
31.0
29.63 30.97 29.63 11,300 0 0 0
QNS
44.0
44.0
43.61 44.08 43.51 79,100 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
34.70 34.80 34.50 5,100 0 0 0
QSP
23.0
23.0
22.93 23.02 22.93 300 0 0 0
QST
25.9
25.9
25.91 25.91 25.91 0 0 0 0
QTC
25.2
25.2
23.49 25.16 23.49 2,100 0 0 0
QTP
12.2
12.2
12.32 12.32 12.14 198,500 0 0 0
RAL
89.5
89.5
89.47 89.47 88.81 18,200 0 0 0
RAT
17.0
17.0
17.00 17.00 17.00 0 0 0 0
RBC
6.2
6.2
6.20 6.20 6.20 100 0 0 0
RCC
20
20
20 20 20 0 0 0 0
RCL
12.0
12.0
11.76 11.96 11.76 1,000 0 0 0
REE
54.2
54.2
54.77 55.71 53.91 753,300 0 0 0
RGG
40.4
40.4
40.40 40.40 40.40 0 0 0 0
RIC
13
13
14 14 13 500 0 0 0
RTB
27.1
27.1
27.00 27.10 27.00 200 0 0 0
RYG
10.0
10.0
9.67 10.32 9.39 796,600 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
31.5
31.5
31.49 31.53 31.49 1,000 0 0 0
S55
56.7
56.7
56.68 56.68 56.68 0 0 0 0
S72
9.4
9.4
9.70 9.70 9.30 5,800 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9
9
9 9.10 8.90 57,200 0 0 0
SAB
47.8
47.8
49.12 49.31 46.97 2,768,200 0 0 0
SAC
11.8
11.8
12.02 12.02 11.84 600 0 0 0
SAF
51.6
51.6
51.57 51.57 51.57 4,000 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.9
6.9
7 7.02 6.88 217,100 0 0 0
SAS
31.3
31.3
31.25 31.52 30.63 19,500 0 0 0
SAV
12.6
12.6
12.86 12.86 12.57 1,800 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 27.03 26.70 5,500 0 0 0
SBB
16.3
16.3
16.43 16.43 16.23 6,900 0 0 0
SBD
7.5
7.5
7.50 7.78 7.50 7,200 0 0 0
SBG
11.9
11.9
11.88 12 11.79 170,900 0 0 0
SBH
40.8
40.8
40.80 40.80 40.80 200 0 0 0
SBL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SBM
32.0
32.0
32.02 32.02 32.02 0 0 0 0
SBR
8.4
8.4
8.23 8.43 8.23 1,200 0 0 0
SBS
6
6
6.10 6.20 6 766,500 0 0 0
SBT
22.9
22.9
22.92 23.07 22.83 550,400 0 0 0
SBV
8.0
8.0
7.50 7.99 7.50 5,600 0 0 0
SC5
15.6
15.6
15.60 15.60 15.60 0 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SCG
64.9
64.9
64.20 65 64.10 26,400 0 0 0
SCI
9.4
9.4
9.20 9.40 9.10 79,400 0 1,700 0.0
SCJ
3.4
3.4
3.60 3.60 3.40 14,600 0 0 0
SCL
16.3
16.3
16.24 16.32 16.15 7,300 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.3
7.3
7.36 7.42 7.28 3,156,300 0 0 0
SCS
51.3
51.3
52.45 53.30 51.31 569,100 0 0 0
SD2
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SD3
7
7
7 7 7 0 0 0 0
SD4
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD5
7.6
7.6
7.53 7.62 7.53 13,200 0 0 0
SD6
2.3
2.3
2.30 2.30 2.30 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
11.0
11.0
10.95 11.14 10.95 3,200 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
24.3
24.3
24.26 24.26 24.26 300 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SDV
29.8
29.8
29.81 29.81 29.81 500 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SEA
43.2
43.2
48.15 48.15 41.70 21,600 0 0 0
SEB
43.8
43.8
43.00 43.84 43.00 300 0 0 0
SED
18.0
18.0
18.09 18.18 18.00 11,400 0 0 0
SEP
19.5
19.5
19.46 19.46 19.46 100 0 0 0
SFC
17.6
17.6
17.60 17.60 17.60 1,400 0 0 0
SFG
9.9
9.9
9.54 9.87 9.54 200 0 0 0
SFI
25.5
25.5
25.03 25.71 25.03 1,800 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.7
12.7
12.10 12.90 12.10 10,800 0 0 0
SGC
78.8
78.8
79.17 79.17 78.77 1,700 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 500 0 0 0
SGH
26.0
26.0
26.02 26.02 26.02 0 0 0 0
SGI
10.4
10.4
10.43 10.43 10.43 2,100 0 0 0
SGN
63.2
63.2
63.30 64.40 62.40 38,700 0 0 0
SGP
28
28
28.60 28.90 27.80 275,900 0 0 0
SGR
14.3
14.3
14.38 14.38 14.17 80,700 0 0 0
SGS
13.6
13.6
13.58 13.58 13.58 0 0 0 0
SGT
15.8
15.8
15.80 15.90 15.30 45,800 0 0 0
SHA
4.0
4.0
4.02 4.02 4.02 2,100 0 0 0
SHB
16.3
16.3
16.16 16.41 16.07 59,592,800 0 0 0
SHC
10.5
10.5
10.48 10.48 10.48 0 0 0 0
SHE
7.1
7.1
7.20 7.20 7 800 100 0 0.0
SHI
14.4
14.4
14.40 14.40 14.05 393,700 0 0 0
SHN
4.6
4.6
4.60 4.60 4.40 34,500 0 0 0
SHP
31.6
31.6
31.35 32.63 31.35 14,200 0 0 0
SHS
19.4
19.4
19.40 19.88 19.21 11,095,900 128,600 236,700 -2.2
SID
14.6
14.6
14.80 15 14.50 20,000 0 0 0
SIG
5.3
5.3
5.30 5.30 5.30 300 0 0 0
SIP
59
59
57.20 60.90 57.10 1,323,500 0 0 0
SIV
37.5
37.5
37.46 37.46 37.46 100 0 0 0
SJ1
12.3
12.3
12.30 12.30 12.30 0 0 0 0
SJD
14.2
14.2
14.20 14.25 14.15 58,900 0 0 0
SJE
19.4
19.4
18.70 20 18.60 446,800 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20
20
21 23.40 20 5,700 0 0 0
SJM
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SJS
57.4
57.4
57.60 58.60 57.40 31,300 0 0 0
SKG
10.3
10.3
10.16 10.30 10.16 114,200 0 0 0
SKH
23.1
23.1
23.14 23.14 23.14 0 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 24.88 300 0 0 0
SLD
11
11
11 11 11 0 0 0 0
SLS
160.6
160.6
162 162 160.20 12,600 0 0 0
SMA
8.6
8.6
8.60 8.60 8.60 0 0 0 0
SMB
38.6
38.6
38.54 38.73 38.19 19,800 0 0 0
SMC
13.8
13.8
14.10 14.20 13.65 299,400 0 0 0
SMN
10.4
10.4
10.13 10.41 10.13 4,600 0 0 0
SMT
10.9
10.9
10.90 10.90 10.90 100 0 0 0
SNC
23.9
23.9
23.89 23.89 23.89 0 0 0 0
SNZ
34.0
34.0
36.05 36.05 33.98 20,400 0 0 0
SP2
22.5
22.5
22.40 22.50 22.40 4,600 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
9.9
9.9
10.20 10.30 9.90 900 0 0 0
SPV
20.2
20.2
20.16 20.16 20.16 0 0 0 0
SRA
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SRB
1.8
1.8
1.90 2 1.80 39,800 0 0 0
SRC
38.3
38.3
38.26 38.26 38.26 0 0 0 0
SRF
7.3
7.3
7.09 7.46 6.81 8,300 0 0 0
SSB
14.9
14.9
14.94 14.94 14.77 2,356,200 0 0 0
SSC
30.0
30.0
29.97 29.97 29.97 1,100 0 0 0
SSG
8.2
8.2
8.10 8.20 8.10 2,800 0 0 0
SSH
79.2
79.2
79.17 79.17 79.17 0 0 0 0
SSI
26.1
26.1
26.06 26.54 25.94 23,355,000 0 0 0
SSM
5
5
5 5 5 0 0 0 0
ST8
4.6
4.6
4.59 4.59 4.53 39,700 0 0 0
STB
58.3
58.3
58 58.70 57.60 8,938,300 0 0 0
STC
14.6
14.6
14.63 14.63 14.63 200 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 0 0 0 0
STH
20.5
20.5
20.70 20.80 20.40 149,700 0 0 0
STK
14.2
14.2
14.27 14.32 13.91 13,100 0 0 0
STP
7.6
7.6
7.55 7.55 7.55 1,000 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
20.42 21.39 20.42 4,400 0 0 0
SVD
4.0
4.0
4.19 4.19 3.95 8,300 0 0 0
SVG
5.6
5.6
5.30 5.60 5.30 1,800 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.6
2.6
2.60 2.70 2.60 118,400 300 0 0.0
SVT
10.0
10.0
10.03 10.39 9.99 1,500 0 0 0
SWC
34
34
33.50 34.20 33.50 36,000 0 0 0
SZB
33.9
33.9
33.82 34.00 33.73 9,100 0 0 0
SZC
31.4
31.4
30.07 31.64 30.02 2,645,500 0 0 0
SZE
9.2
9.2
9.61 9.61 9.23 6,100 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 100 0 0 0
SZL
26.8
26.8
26.83 26.94 26.83 2,300 0 0 0
TA6
4.0
4.0
4.05 4.05 4.05 2,900 0 0 0
TA9
10.8
10.8
10.96 10.96 10.52 108,000 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
41.8
41.8
39.77 41.79 39.77 229,200 0 0 0
TAR
4
4
4 4 4 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
34.0
34.0
34.04 34.04 34.04 0 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 6.70 100 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
35.6
35.6
35.16 35.70 35.06 9,996,300 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.5
14.5
14.45 14.64 14.32 5,439,200 0 0 0
TCI
9.3
9.3
9.20 9.30 9 439,600 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
32.9
32.9
33.01 33.19 32.87 28,700 0 0 0
TCM
25.9
25.9
26.04 26.18 25.67 1,406,000 0 0 0
TCO
9.5
9.5
9.46 9.46 9.46 92,000 0 0 0
TCR
2.7
2.7
2.74 2.74 2.70 300 0 0 0
TCT
20.7
20.7
20 20.65 20 5,000 0 0 0
TCW
29.7
29.7
30.26 30.26 29.71 2,600 0 0 0
TCX
52
52
51.10 52.20 51.10 2,061,100 0 0 0
TD6
7.8
7.8
7.70 8.50 7.70 161,900 0 0 0
TDB
39.5
39.5
39.54 39.54 39.54 500 0 0 0
TDC
10.8
10.8
10.61 10.84 10.61 209,300 0 0 0
TDF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDG
3.0
3.0
2.98 2.99 2.94 3,400 0 0 0
TDH
4.2
4.2
4.18 4.18 4.16 51,400 0 0 0
TDM
54.6
54.6
54.63 54.63 54.63 8,200 0 0 0
TDP
25
25
24.59 25 24.27 214,200 0 0 0
TDS
8.6
8.6
8.50 8.60 8.50 8,500 0 0 0
TDT
6.1
6.1
5.90 6.08 5.90 88,100 0 0 0
TDW
45.9
45.9
45.87 45.87 45.87 100 0 0 0
TED
60.8
60.8
60.84 60.84 60.84 200 0 0 0
TEG
6.3
6.3
6.21 6.39 6.20 7,200 0 0 0
TET
44.0
44.0
44.05 44.05 44.05 1,000 0 0 0
TFC
47.2
47.2
47.16 47.16 47.16 0 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 8.94 500 0 0 0
THD
30.3
30.3
30.40 30.40 30 5,600 0 0 0
THG
38.5
38.5
38.70 38.70 38.32 15,800 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
9.2
9.2
9.17 9.17 9.17 200 0 0 0
THT
8.2
8.2
8.11 8.38 8.02 82,100 0 1,100 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
23.2
23.2
23.22 23.88 23.22 25,300 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 200 0 0 0
TIG
8.7
8.7
8.60 8.80 8.50 703,300 69,900 19,400 0.4
TIN
52.2
52.2
51.70 52.20 51.70 700 0 0 0
TIP
18.6
18.6
19.39 19.39 18.38 262,600 0 0 0
TIS
5.4
5.4
5.50 5.60 5.20 67,800 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
12.1
12.1
12.06 12.06 12.06 100 100 0 0.0
TL4
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TLD
8.2
8.2
8.22 8.24 8.20 396,600 0 0 0
TLG
48.8
48.8
48.73 49.19 48.45 216,200 0 0 0
TLH
5.3
5.3
5.30 5.39 5.22 352,000 0 0 0
TLP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TMB
53.1
53.1
53.38 53.38 52.24 2,400 0 0 0
TMC
7.7
7.7
7.65 7.65 7.65 300 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 56.64 55.58 2,200 0 0 0
TMS
37.4
37.4
37.39 37.39 36.26 3,300 0 0 0
TMT
13.7
13.7
12.80 13.65 12.70 14,000 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 12.37 7,400 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
28.2
28.2
29.63 30.33 28.24 4,200 0 0 0
TNG
18.4
18.4
18.71 19.25 18.17 1,345,600 5,400 120,700 -2.4
TNH
12.4
12.4
12 12.45 12 264,200 0 0 0
TNI
5.1
5.1
5.14 5.20 5.10 46,200 0 0 0
TNP
17.1
17.1
17.07 17.07 17.07 0 0 0 0
TNS
3
3
3 3 3 0 0 0 0
TNT
8.9
8.9
8.87 8.87 8.40 566,100 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
156.7
156.7
151.76 156.65 150.58 61,700 0 0 0
TOT
13.5
13.5
13.50 14.01 13.50 3,800 0 0 0
TOW
29.6
29.6
29.56 29.56 29.56 0 0 0 0
TPB
14.6
14.6
14.61 14.69 14.52 5,048,400 0 0 0
TPC
13.6
13.6
13.70 13.70 12.75 500 0 0 0
TPP
11.1
11.1
12.30 12.30 11.10 10,500 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
35.30 35.30 35.06 13,400 0 0 0
TRC
20.4
20.4
19.94 20.83 19.73 123,500 0 0 0
TRS
31.7
31.7
30.28 31.70 30.28 600 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
14.7
14.7
15 15 14.10 39,600 0 0 0
TS3
6
6
6 6 6 0 0 0 0
TSA
14.5
14.5
14.67 14.77 14.48 171,200 0 0 0
TSB
23.7
23.7
24 24.20 23.70 5,500 0 0 0
TSC
2.9
2.9
2.94 2.97 2.92 109,800 0 0 0
TSD
4.7
4.7
4.70 4.70 4.70 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
7
7
7 7 7 0 0 0 0
TT6
5.5
5.5
5.51 5.61 5.51 8,900 0 0 0
TTA
10.9
10.9
10.95 10.95 10.80 102,800 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.6
8.6
8.37 8.64 8.37 2,500 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
3.1
3.1
3.02 3.05 3 933,600 0 0 0
TTG
13.2
13.2
12.50 13.20 12.50 1,400 0 0 0
TTH
2.3
2.3
2.30 2.40 2.30 50,100 0 0 0
TTL
9.6
9.6
9.60 9.60 9.60 8,000 0 0 0
TTN
17.1
17.1
18.84 20.90 16.79 994,200 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
35.4
35.4
35.20 35.40 33.60 14,800 0 13,600 -0.5
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
17.5
17.5
17.54 17.54 17.54 0 0 0 0
TV1
23.3
23.3
22.35 23.74 22.35 168,300 0 0 0
TV2
36
36
36.10 37.20 35 1,120,400 0 0 0
TV3
16.5
16.5
16.53 16.53 16.53 100 0 0 0
TV4
15
15
15.50 15.50 15 200 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
8.4
8.4
8.29 8.37 8.23 24,100 0 0 0
TVC
8.7
8.7
8.70 8.70 8.70 69,200 0 0 0
TVD
9.8
9.8
9.76 9.86 9.67 68,900 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
71.5
71.5
71.53 71.53 71.53 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
8.7
8.7
9.86 10.06 8.70 3,300,000 0 0 0
TVS
13.8
13.8
13.79 14.02 13.74 440,500 0 0 0
TVT
15.1
15.1
15.11 15.11 15.11 0 0 0 0
TW3
12.9
12.9
12.92 12.92 12.92 0 0 0 0
TXM
4.5
4.5
4.60 4.60 4.50 22,000 0 0 0
TYA
16.9
16.9
15.84 16.94 15.66 228,200 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.8
3.8
3.70 3.80 3.60 41,400 0 0 0
UDJ
6.6
6.6
6.60 6.60 6.60 35,400 0 0 0
UDL
14.4
14.4
14.44 14.44 14.44 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
55.5
55.5
56.40 56.40 55.50 200 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
8.5
8.5
8.50 8.50 8.50 400 0 0 0
UPS
21.6
21.6
21.60 21.60 21.60 0 0 0 0
USC
9.8
9.8
10.57 10.57 9.79 5,300 0 0 0
USD
15.9
15.9
15.86 15.86 15.86 200 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 1.50 1.50 0 0 0 0
V12
10.6
10.6
10.56 10.56 10.56 0 0 0 0
V21
6.7
6.7
6.20 6.70 6.20 3,200 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.6
10.6
10.50 10.60 10.50 404,500 0 0 0
VAF
18.1
18.1
18.86 18.86 18.05 30,300 0 0 0
VAV
36.1
36.1
35.04 36.08 35.04 200 0 0 0
VBB
9.5
9.5
9.55 9.55 9.45 29,000 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 6,100 0 0 0
VC2
6
6
5.90 6 5.90 205,900 0 0 0
VC3
25.8
25.8
25.40 25.77 25.12 1,408,800 147,800 7,800 3.8
VC6
18.7
18.7
18.68 18.68 18.68 100 0 0 0
VC7
9.3
9.3
9.31 9.41 9.22 142,100 0 0 0
VC9
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VCA
8.3
8.3
8.37 8.38 8.20 20,000 0 0 0
VCB
72.1
72.1
72.40 72.89 71.01 8,212,000 0 0 0
VCC
9.0
9.0
9.00 9.45 9.00 57,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
298
298
299 299 298 200 0 0 0
VCG
21.0
21.0
20.70 21.50 20.70 7,464,600 0 0 0
VCI
25.6
25.6
25.67 25.96 25.52 6,513,500 0 0 0
VCK
48
48
46.50 48.45 46.20 4,445,800 0 0 0
VCM
8.4
8.4
8.40 8.40 8.40 600 0 0 0
VCP
25
25
24.90 25 24.50 14,300 0 0 0
VCR
40
40
40 40 40 1,000 0 0 0
VCS
41.9
41.9
42.66 42.66 41.71 94,500 0 8,800 -0.4
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
11.3
11.3
11.30 11.30 11 2,400 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
35.3
35.3
35.27 35.27 35.27 0 0 0 0
VDS
17.7
17.7
17.15 18.15 17.05 1,941,000 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 17,300 0 0 0
VE3
7.1
7.1
7.10 7.10 7.10 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4
4
4.10 4.20 4 12,700 0 0 0
VEA
38.9
38.9
40.20 41.10 38.60 3,635,400 0 0 0
VEC
36
36
35.20 38.70 35.20 3,700 0 0 0
VEF
124.3
124.3
124 124.30 122.70 15,500 0 0 0
VES
10.8
10.8
10.80 10.80 10.80 500 0 0 0
VET
16
16
16.30 16.80 16 1,800 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
51.5
51.5
50.23 52.02 50.23 18,900 0 0 0
VFR
9.9
9.9
9.87 9.87 9.87 0 0 0 0
VFS
15.5
15.5
15.40 15.70 15.30 758,000 0 19,100 -0.3
VGC
47.0
47.0
45.39 47.51 45.39 2,020,300 0 0 0
VGG
41.9
41.9
41.96 41.96 41.86 200 0 0 0
VGI
125.8
125.8
118.96 126.84 117.23 1,503,900 0 0 0
VGL
18.5
18.5
18.55 18.55 18.55 400 0 0 0
VGP
27
27
27.60 27.60 27 15,600 0 0 0
VGR
62.2
62.2
62.12 62.22 62.12 800 0 0 0
VGS
25.5
25.5
25.66 26.05 25.28 440,700 29,800 40,000 -0.3
VGT
13.2
13.2
13.55 13.65 12.98 1,976,700 0 0 0
VGV
47.2
47.2
44.29 47.24 44.29 500 0 0 0
VHC
63
63
60.50 63.20 60.50 2,654,600 0 0 0
VHD
3.9
3.9
3.90 3.90 3.90 700 0 0 0
VHE
3.6
3.6
3.60 3.60 3.50 41,800 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 92,800 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHL
12
12
13.80 13.80 12 6,300 0 0 0
VHM
60.2
60.2
61.10 61.10 58.02 5,284,700 0 0 0
VIB
15.7
15.7
15.76 15.85 15.72 5,557,600 0 0 0
VIC
162
162
164.90 164.90 159 2,282,900 0 0 0
VID
5.0
5.0
5 5.03 5 1,800 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.2
15.2
15.22 15.22 15.22 5,700 0 0 0
VIG
5.8
5.8
5.80 5.80 5.70 117,300 0 0 0
VIM
10.1
10.1
10.08 10.08 10.08 500 0 0 0
VIN
16.2
16.2
16.16 16.16 16.16 0 0 0 0
VIP
11.7
11.7
11.86 11.86 11.64 83,400 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
19.3
19.3
18.53 19.28 18.53 500 0 0 0
VIW
12.7
12.7
12.80 12.80 12.70 11,200 0 0 0
VIX
20.9
20.9
19.91 21.23 19.71 68,096,700 0 0 0
VJC
142.3
142.3
141.92 143.85 140.15 1,083,300 0 0 0
VKC
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLA
8.0
8.0
7.98 7.98 7.98 0 0 0 0
VLB
47.1
47.1
47.61 47.80 47.13 39,200 0 0 0
VLC
15.5
15.5
15.70 16 15.30 277,100 0 0 0
VLG
8.1
8.1
8.21 8.21 8.12 200 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
25.2
25.2
23.50 26 23.50 10,800 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
5.6
5.6
5.60 5.60 5.50 500 0 0 0
VMD
16.5
16.5
17.80 17.80 16.20 20,300 0 0 0
VMG
3
3
2.90 3 2.90 2,200 0 0 0
VMK
60
60
60 60 60 0 0 0 0
VMS
47.9
47.9
47.92 47.92 40.01 17,100 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
16.3
16.3
16.42 16.42 16.32 1,200 0 0 0
VNB
17
17
17 17.10 16.90 20,800 0 0 0
VNC
37.2
37.2
37.17 37.17 37.17 100 0 0 0
VND
20.0
20.0
19.92 20.22 19.63 13,499,500 0 0 0
VNE
5.8
5.8
5.76 5.89 5.70 71,600 0 0 0
VNF
12.8
12.8
12.64 12.82 12.55 4,300 0 0 0
VNG
7.2
7.2
7.19 7.20 7.19 8,000 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
20.1
20.1
20.77 20.77 20.10 21,400 0 0 0
VNM
68.4
68.4
67.59 68.75 66.13 10,385,300 0 0 0
VNP
18.0
18.0
20.11 20.11 18.00 82,800 0 0 0
VNR
19.6
19.6
19.92 20.37 19.28 57,900 34,700 1,900 0.7
VNS
9.3
9.3
9.27 9.28 9.24 7,200 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
5.2
5.2
5.20 5.20 5.20 9,000 0 0 0
VNZ
360
360
360 361 360 2,400 0 0 0
VOS
12.2
12.2
12.49 12.49 12.16 751,400 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
28.4
28.4
27.72 28.54 27.67 30,777,100 0 0 0
VPC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VPD
23.5
23.5
23.91 23.91 23.31 4,100 0 0 0
VPG
5.7
5.7
5.90 5.90 5.60 345,500 0 0 0
VPH
3.9
3.9
3.87 3.92 3.87 62,000 0 0 0
VPI
49.9
49.9
49.36 50.09 49.09 2,225,100 0 0 0
VPL
93.5
93.5
95.40 95.40 91.50 532,100 0 0 0
VPR
8.0
8.0
8.31 8.31 8.01 3,400 0 0 0
VPS
8.8
8.8
8.60 8.83 8.60 17,800 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
31.6
31.6
30.90 31.65 30.90 1,699,800 0 0 0
VQC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
VRC
12.8
12.8
13.45 13.50 12.80 34,600 0 0 0
VRE
30.9
30.9
31.44 31.48 30.08 8,573,500 0 0 0
VRG
17.5
17.5
17.92 17.92 17.45 25,900 0 0 0
VSA
19.7
19.7
19.69 19.69 19.50 3,000 0 0 0
VSC
21.8
21.8
21.55 22.35 21.50 5,828,200 0 0 0
VSE
8.3
8.3
8.37 8.37 8.27 2,000 0 0 0
VSF
26.1
26.1
25.40 26.40 25.40 12,500 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
41.5
41.5
41.50 41.50 41.03 9,700 0 0 0
VSI
25
25
25 25.05 25 7,800 0 0 0
VSM
15.9
15.9
14.60 15.90 14.60 1,100 0 0 0
VSN
16.7
16.7
16.73 16.73 16.73 400 0 0 0
VST
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VTA
2.4
2.4
2.50 2.50 2.40 5,200 0 0 0
VTB
16.0
16.0
15.53 16.09 15.49 13,000 0 0 0
VTC
11.5
11.5
11.50 11.88 10.73 46,200 0 0 0
VTD
6.5
6.5
6.30 6.60 6.30 298,000 0 0 0
VTE
6.7
6.7
7.17 7.17 6.68 5,500 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.6
8.6
8.40 8.70 8.40 7,000 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 3.90 700 0 0 0
VTK
47.8
47.8
49.26 49.26 46.28 53,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.8
10.8
10.96 10.96 10.78 98,600 0 0 0
VTP
76.5
76.5
77.29 77.85 74.03 1,588,400 0 0 0
VTQ
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VTR
13
13
13 13 12.80 95,500 0 0 0
VTV
15.1
15.1
15.20 15.20 14.70 33,600 0 100 0.0
VTX
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VTZ
20.1
20.1
20.20 20.30 20.10 1,515,400 19,900 12,400 0.2
VUA
16.9
16.9
16.90 16.90 16.90 0 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
35.8
35.8
36.75 36.75 35.61 69,800 0 0 0
VW3
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VWS
23.6
23.6
23.59 23.59 23.59 200 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
32
32
32 32 32 3,400 0 0 0
WCS
272.5
272.5
264.90 272.50 264.90 200 0 0 0
WSB
53.1
53.1
53.24 53.24 52.48 2,000 0 0 0
WSS
6.6
6.6
6.50 6.60 6.50 9,000 0 0 0
WTC
9.8
9.8
9.77 9.77 9.77 500 0 0 0
X20
11.6
11.6
11.44 11.62 11.26 2,700 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
15.6
15.6
15.60 15.60 15.60 0 0 0 0
XHC
13.5
13.5
13.52 13.52 13.52 0 0 0 0
XLV
11.9
11.9
11.90 11.90 11.90 0 0 0 0
XMC
9.7
9.7
9.50 9.70 9.50 2,000 0 0 0
XMD
7.3
7.3
6.70 7.30 6.70 3,500 0 0 0
XMP
15.2
15.2
15.21 15.21 15.21 0 0 0 0
XPH
14.5
14.5
16 16 14.50 3,300 0 0 0
YBC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
YBM
10.1
10.1
10.35 10.45 10.05 6,300 0 0 0
YEG
11.5
11.5
11.45 11.68 11.45 1,246,900 0 0 0
YTC
31.3
31.3
31.26 31.26 31.26 200 0 0 0
255.0
255.0
252.89 255.57 252.89 67,000,495 3,062,949 3,674,766 -7.7
126.5
126.5
126.91 127 125.99 69,264,419 812,432 669,920 -4.0
2,094.2
2,094.2
2,104.31 2,104.31 2,077.61 358,299,000 324,266,473 310,154,752 589.7
1,896.6
1,896.6
1,894.79 1,898.24 1,874.69 893,401,300 362,713,561 354,946,456 500.8

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