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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 20/01/2026

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 20/01/2026

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 7.79 7.68 1,548,600 122,700 4,200 1.0
AAH
3.6
3.6
3.60 3.60 3.50 420,100 0 0 0
AAM
6.5
6.5
6.52 6.52 6.47 4,500 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
9.7
9.7
9.60 9.80 9.50 1,821,000 0 0 0
AAT
3.4
3.4
3.38 3.38 3.30 46,800 0 2,000 0.0
AAV
5.9
5.9
6 6 5.80 477,400 0 0 0
ABB
12.7
12.7
12.61 12.78 12.61 1,170,500 0 0 0
ABC
11.6
11.6
12.10 12.30 11.30 140,900 0 0 0
ABI
20.9
20.9
20.90 21.10 20.60 32,900 1,500 0 0.0
ABR
12.5
12.5
12.39 12.49 12.34 1,000 0 0 0
ABS
3.0
3.0
3 3.04 3 185,200 0 0 0
ABT
64.6
64.6
64.80 64.90 64.33 4,700 0 0 0
ABW
11.4
11.4
11.70 11.70 11.30 459,500 0 4,000 0.0
ACB
21.6
21.6
21.63 21.80 21.54 18,384,900 7,003,800 2,517,600 112.8
ACC
13.2
13.2
13 13.30 12.70 20,600 0 0 0
ACE
39.7
39.7
41.05 41.05 39.55 4,600 0 0 0
ACG
35.9
35.9
35.35 36 35.30 39,500 0 0 0
ACL
14.0
14.0
13.90 13.95 13.90 1,000 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6
6
5.80 6.20 5.80 5,900 0 0 0
ACV
61.4
61.4
59.50 63.50 58.50 3,339,400 38,000 14,200 1.5
ADC
18.3
18.3
18.28 18.28 18.28 600 0 0 0
ADG
9.4
9.4
8.80 9.40 8.80 12,500 700 1,000 0.0
ADP
23.4
23.4
23.15 23.40 23.15 8,500 2,200 500 0.0
ADS
7.4
7.4
7.39 7.43 7.39 131,900 0 0 0
AFX
11.1
11.1
11.15 11.15 10.60 147,900 0 0 0
AG1
10.9
10.9
10.84 10.93 10.84 500 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
13.1
13.1
13.14 13.27 13.14 164,500 7,800 2,500 0.1
AGM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGP
32.1
32.1
32.05 32.05 31.88 2,400 0 0 0
AGR
16.0
16.0
16.93 16.93 16.04 2,008,400 189,800 111,200 1.3
AGX
168.7
168.7
168.72 168.72 168.72 0 0 0 0
AIC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
AIG
38.8
38.8
38.75 39.62 38.50 16,200 0 0 0
ALC
22.7
22.7
23 23 22 68,200 0 0 0
ALT
11.7
11.7
11.73 11.73 11.73 0 0 0 0
ALV
6.9
6.9
7.10 7.10 6.80 26,300 0 0 0
AMC
11.9
11.9
13.24 13.24 11.93 2,100 0 0 0
AME
7.5
7.5
8 8.10 7.50 1,300 0 0 0
AMP
15.2
15.2
15.20 15.20 15.20 3,200 0 0 0
AMS
7.4
7.4
7.39 7.58 7.20 10,400 0 6,800 -0.1
AMV
2
2
2 2 2 0 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
34.2
34.2
34.43 35.34 33.65 115,400 0 0 0
ANV
27
27
27.80 27.95 26.90 1,526,900 149,100 432,300 -7.7
APC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
APF
35.5
35.5
35.69 35.69 35.35 3,600 0 0 0
APG
10.3
10.3
10.25 10.25 10 535,000 1,100 3,300 0.0
APH
6.5
6.5
6.56 6.57 6.48 156,700 0 2,000 0.0
API
6.4
6.4
6.50 6.60 6.40 110,300 0 0 0
APL
11.8
11.8
11.77 11.77 11.77 0 0 0 0
APP
5
5
5 5 4.80 4,900 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
16.8
16.8
16.90 16.90 16.30 1,100 0 0 0
ASM
6.5
6.5
6.49 6.49 6.40 380,600 42,700 100 0.3
ASP
4.8
4.8
4.86 4.86 4.75 9,900 0 0 0
AST
59.7
59.7
59.74 60.40 59.17 17,900 0 13,400 -1.0
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
57.20 57.78 51.04 4,600 0 0 0
AVG
10
10
10 10.10 9.90 41,900 0 0 0
BAB
11.9
11.9
12.19 12.19 11.84 10,500 0 400 0.0
BAF
35.4
35.4
35.23 35.73 35.09 3,080,500 788,400 251,600 20.9
BAL
9.3
9.3
9.25 9.25 9.25 0 0 0 0
BAX
34.5
34.5
34.46 34.46 34.46 600 0 0 0
BBH
14.3
14.3
14.29 14.29 14.29 0 0 0 0
BBM
9.4
9.4
9.44 9.44 9.44 0 0 0 0
BBS
12.2
12.2
12.22 12.22 12.22 0 0 0 0
BBT
12.1
12.1
12.28 12.28 11.51 9,700 0 0 0
BCA
13.9
13.9
14.30 14.30 13.60 37,600 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.8
7.8
8 8 7.80 307,600 0 4,000 0.0
BCE
9.0
9.0
8.86 9.12 8.86 253,400 0 3,600 0.0
BCF
34.1
34.1
35.08 35.08 34.11 3,000 0 0 0
BCM
78.6
78.6
75.89 82.27 75.79 1,741,700 564,100 64,700 40.1
BCP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
35.1
35.1
35.06 35.06 35.06 0 0 0 0
BDT
9.7
9.7
9.60 9.70 9.60 14,000 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
19.6
19.6
17.99 19.55 17.99 1,100 0 0 0
BFC
43.4
43.4
43.44 44.37 43.39 281,500 1,500 10,100 -0.4
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
24.80 24.80 24.80 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 1,000 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
31.4
31.4
31.93 32.03 30.41 40,900 100 0 0.0
BHP
8
8
8 8 8 500 0 0 0
BIC
23.5
23.5
23.43 23.71 23.09 227,000 7,900 31,300 -0.6
BID
49.2
49.2
48.94 51.17 48.30 15,547,500 630,600 1,943,700 -70.9
BIG
4.8
4.8
5.02 5.02 4.75 223,700 0 0 0
BIO
12.0
12.0
11.96 11.96 11.96 0 0 0 0
BKC
19.2
19.2
18.65 20.21 18.42 118,900 0 0 0
BKG
2.8
2.8
2.90 2.91 2.80 106,800 0 0 0
BLF
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BLI
9.1
9.1
8.90 9.10 8.90 2,300 1,200 0 0.0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
21.8
21.8
22.02 22.02 21.83 800 0 0 0
BMC
16.6
16.6
15.85 16.70 15.85 108,800 400 0 0.0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8.3
8.3
8.20 8.40 8.20 1,700 0 0 0
BMG
15.8
15.8
15.82 15.82 15.82 0 0 0 0
BMI
18.5
18.5
18.53 19.11 18.48 1,230,800 454,100 422,700 0.6
BMJ
10.8
10.8
10.30 10.80 10.30 200 0 0 0
BMK
14.7
14.7
14.70 14.70 14.70 2,100 0 0 0
BMP
154.3
154.3
160.80 165.44 154.27 558,300 70,900 308,600 -39.6
BMS
12.5
12.5
12.70 12.70 12.51 108,500 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 7.10 73,300 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 1.70 1.70 0 0 0 0
BPC
12.0
12.0
12.03 12.03 12.03 0 0 0 0
BQB
4
4
4 4 4 0 0 0 0
BQP
20.6
20.6
20.60 20.60 20.60 0 0 0 0
BRC
11.3
11.3
11.34 11.34 11.29 5,500 0 0 0
BRR
18.5
18.5
18.41 18.60 18.41 7,600 0 0 0
BRS
23.2
23.2
23.23 23.23 23.23 300 0 0 0
BSA
23
23
23 23 23 3,000 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
18.6
18.6
18.60 18.60 18.60 0 0 0 0
BSH
17.2
17.2
17.24 17.24 17.24 0 0 0 0
BSI
36.4
36.4
37.36 37.82 36.32 1,037,700 41,400 153,600 -4.6
BSL
10.0
10.0
9.96 9.96 9.86 3,000 0 0 0
BSP
9.7
9.7
9.73 9.73 9.73 0 0 0 0
BSQ
17.9
17.9
17.94 17.94 17.94 100 0 0 0
BSR
20.5
20.5
20.77 21.01 20.47 23,609,200 3,852,600 1,537,400 48.5
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
4.80 4.90 4.80 9,100 0 0 0
BTD
19.1
19.1
19.11 19.11 19.11 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
25.1
25.1
24.65 25.57 24.65 11,400 0 200 0.0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
8.0
8.0
8.07 8.07 7.95 196,700 14,000 93,000 -0.7
BTS
5.4
5.4
5.40 5.40 5.30 18,600 0 0 0
BTT
34.8
34.8
34.75 34.75 34.75 0 0 0 0
BTU
14.2
14.2
14.22 14.22 14.22 300 0 0 0
BTV
14.3
14.3
14.29 14.29 14.29 100 0 0 0
BTW
59.1
59.1
57.23 59.06 57.23 5,200 0 0 0
BVB
14.2
14.2
14.20 14.40 14 2,640,400 500 0 0.0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
73
73
72 75.90 70.80 1,698,100 690,600 379,200 23.0
BVL
14.3
14.3
14.58 14.67 14.33 1,200 0 0 0
BVN
15.6
15.6
15.60 15.60 15.60 0 0 0 0
BVS
31.3
31.3
32 32.30 31.30 457,900 23,100 8,900 0.4
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
44.7
44.7
44.60 44.88 44.41 284,300 59,400 2,000 2.7
BWS
32.8
32.8
32.81 32.81 32.81 2,600 0 0 0
BXH
15.9
15.9
15.93 15.93 15.93 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
10.8
10.8
10.77 10.92 10.72 24,600 0 0 0
C47
10.2
10.2
9.90 10.20 9.90 236,400 0 0 0
C4G
8.6
8.6
8.90 8.90 8.40 1,380,300 0 0 0
C69
17.3
17.3
16.90 17.40 16.40 525,400 11,500 4,800 0.1
C92
4
4
4.10 4.10 4 8,900 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.1
7.1
7.80 7.80 6.90 7,500 0 0 0
CAN
30
30
30 30.50 30 2,500 0 0 0
CAP
37.7
37.7
37.12 37.68 36.75 39,600 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
17.4
17.4
17.30 17.88 17.30 27,900 0 0 0
CBI
15
15
15 15 15 100 0 0 0
CBS
27.2
27.2
27.20 27.30 27.10 4,100 0 0 0
CC1
38.1
38.1
39.90 39.90 38.10 800 0 0 0
CCA
10.2
10.2
10.16 10.16 10.16 500 0 0 0
CCC
11.1
11.1
11.15 11.20 11.05 5,300 0 0 0
CCI
21.4
21.4
21.37 21.37 21.37 0 0 0 0
CCL
5.5
5.5
5.60 5.60 5.52 99,900 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
12.2
12.2
12.19 12.19 12.19 100 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
16.6
16.6
16.16 16.64 16.02 163,400 38,400 2,300 0.9
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
34.1
34.1
35.20 35.30 34.13 11,900 4,000 300 0.1
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.2
10.2
10.55 10.55 10.18 32,700 0 0 0
CDR
5.8
5.8
6 6.20 5.60 17,000 0 0 0
CEN
2
2
2 2 2 0 0 0 0
CEO
17.8
17.8
18.29 18.57 17.71 13,561,500 688,900 485,900 3.7
CET
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CFM
9
9
9 9 9 200 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 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
25.5
25.5
25.79 26.11 25.48 122,400 0 93,500 -2.7
CHS
11.5
11.5
11.50 11.50 11.50 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
9.50 9.50 9.40 6,600 0 0 0
CID
8.7
8.7
8.71 8.71 8.71 0 0 0 0
CIG
9.0
9.0
8.80 8.98 8.66 22,600 0 0 0
CII
18.5
18.5
19.05 19.10 18.50 13,648,100 200,700 1,071,600 -16.3
CIP
2.5
2.5
2.50 2.50 2.40 20,400 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
41.9
41.9
40.44 42.09 40.44 7,800 0 0 0
CKD
22.0
22.0
22.03 22.03 22.03 100 0 0 0
CKG
10.0
10.0
10 10.05 9.95 31,700 0 300 0.0
CKV
14.7
14.7
14.75 14.75 14.75 0 0 0 0
CLC
53.0
53.0
52.97 52.97 52.51 1,800 0 700 0.0
CLH
19.3
19.3
19.15 19.33 19.15 1,100 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
28.4
28.4
28.36 28.36 28.04 10,500 500 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 39.29 500 0 0 0
CLX
15.4
15.4
15.63 15.63 15.35 73,100 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 20.68 20.59 1,600 0 0 0
CMF
395.3
395.3
395.33 395.33 395.33 0 0 0 0
CMG
37.2
37.2
37.60 37.90 36.50 1,012,500 184,400 37,600 5.4
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 0 0 0 0
CMN
19.6
19.6
20.63 20.63 19.57 2,900 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.4
7.4
7.60 7.60 7.32 9,800 0 0 0
CMT
13.4
13.4
13.30 13.40 13.20 9,200 0 0 0
CMV
9.5
9.5
9.49 9.49 9.49 3,500 0 0 0
CMW
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CMX
6.3
6.3
6.22 6.30 6.22 141,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.5
30.5
30.49 30.49 30.01 1,300 0 0 0
CNG
26.4
26.4
25.60 26.50 25.50 34,300 0 500 0.0
CNN
57.2
57.2
57.23 57.23 57.23 0 0 0 0
CNT
7.5
7.5
7.50 7.60 7.50 4,200 0 0 0
COM
29.4
29.4
29.46 29.46 29.37 200 0 0 0
CPA
7
7
7 7 7 0 0 0 0
CPC
15.8
15.8
15.97 15.97 15.78 1,400 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
30.6
30.6
30.52 30.62 30.52 19,100 0 0 0
CQT
7.7
7.7
7.66 7.66 7.66 0 0 0 0
CRC
8.6
8.6
8.82 8.84 8.55 656,000 10,600 40,900 -0.3
CRE
8.2
8.2
8.29 8.30 8.10 325,300 24,400 16,500 0.1
CRV
28.3
28.3
26.30 28.50 26.30 900 0 0 0
CSC
15.5
15.5
15.45 15.64 15.36 25,800 0 0 0
CSI
25
25
26 26 25 5,200 1,000 4,100 -0.1
CSM
13.2
13.2
14.10 14.10 13.15 2,959,700 33,800 3,500 0.4
CST
13.3
13.3
13.60 13.70 13.20 44,700 0 0 0
CSV
30.9
30.9
30.60 31.60 30.60 859,900 111,400 27,600 2.6
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
8.1
8.1
8.10 8.10 8.10 300 0 0 0
CTB
16.9
16.9
16.95 16.95 16.95 0 0 0 0
CTD
71.6
71.6
74.48 74.48 71.62 898,900 69,200 126,200 -4.2
CTF
20.4
20.4
20.10 20.35 20.10 304,400 7,700 0 0.2
CTG
39.0
39.0
39.84 39.99 39.05 18,904,200 539,900 2,455,700 -76.8
CTI
21.5
21.5
21.77 21.91 21.50 1,094,400 14,800 89,800 -1.8
CTP
6.7
6.7
6.60 6.80 6.40 61,100 0 0 0
CTR
90.9
90.9
90.88 94.65 90.44 1,361,000 90,000 48,700 4.2
CTS
26.4
26.4
26.72 26.99 26.45 1,600,200 83,100 156,900 -2.5
CTT
25.1
25.1
25.11 25.11 25.11 0 0 0 0
CTW
22.8
22.8
22.85 22.85 22.85 1,900 0 0 0
CTX
8.9
8.9
9 9.10 8.90 55,900 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
9.5
9.5
9.49 9.49 9.49 300 0 0 0
D2D
30.6
30.6
30.75 30.75 30.42 53,000 6,400 1,300 0.2
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
17.6
17.6
17.59 17.68 17.50 23,800 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 3.60 3.50 47,800 0 0 0
DAS
10.7
10.7
10.60 10.70 10.60 600 0 0 0
DAT
9.1
9.1
9.25 9.25 9.04 4,600 0 0 0
DBC
24.5
24.5
24.88 25.14 24.48 5,767,600 249,700 854,800 -17.1
DBD
49.9
49.9
49.92 50.78 49.15 64,400 20,000 1,000 1.0
DBM
26.1
26.1
26.06 26.06 26.06 100 0 0 0
DBT
11.2
11.2
11.20 11.20 11.20 1,000 0 0 0
DC1
5.5
5.5
5.48 5.48 5.48 0 0 0 0
DC2
6.2
6.2
6.22 6.22 6.22 100 0 0 0
DC4
9.1
9.1
9.09 9.18 9.05 273,300 3,800 2,400 0.0
DCF
39.1
39.1
39.11 39.11 39.11 100 0 0 0
DCG
14.6
14.6
14.56 14.56 14.56 0 0 0 0
DCH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DCL
49
49
49 49.10 48 749,100 0 0 0
DCM
33.3
33.3
33.09 33.80 33.00 3,028,600 422,200 372,600 1.7
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 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCV
109.4
109.4
109.40 109.40 109.40 300 0 0 0
DDB
9.6
9.6
9.60 9.80 9.60 8,600 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
8.6
8.6
8.10 8.60 8.10 8,900 0 0 0
DDV
26.2
26.2
26.90 27.18 26.06 1,710,900 0 0 0
DFC
25.4
25.4
25.37 25.37 25.37 1,600 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
57.6
57.6
58.32 58.94 57.42 3,021,000 227,600 475,100 -16.1
DGT
4.8
4.8
4.90 4.90 4.80 66,900 0 0 0
DGW
44.8
44.8
44.21 47.13 44.12 7,172,400 151,900 124,700 1.3
DHA
62.5
62.5
61.18 62.78 61.18 95,100 10,200 4,100 0.4
DHB
8
8
8 8 8 900 0 0 0
DHC
29.2
29.2
29.11 29.45 28.98 178,500 28,600 14,400 0.5
DHD
25.1
25.1
25.07 25.14 25.07 4,600 0 0 0
DHG
94.2
94.2
96.42 96.78 94.17 34,500 6,200 2,000 0.4
DHM
5.7
5.7
5.70 5.70 5.52 3,800 0 0 0
DHN
21.9
21.9
21.91 21.91 21.91 1,800 0 0 0
DHP
11.1
11.1
10.61 11.09 10.61 200 0 0 0
DHT
64.5
64.5
65.55 65.55 62.27 86,000 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 1,600 0 0 0
DIG
15.1
15.1
15.33 15.47 15 9,453,700 277,500 169,600 1.7
DIH
9.3
9.3
9.30 9.30 9.30 300 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
5.7
5.7
5.40 5.90 5.40 1,566,300 50,900 0 0.3
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
3.3
3.3
3.32 3.32 3.32 2,366,700 0 100 0.0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
13.5
13.5
13.47 13.47 13.47 0 0 0 0
DMC
59.4
59.4
58.46 59.42 57.50 1,300 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
47.9
47.9
47.84 47.94 47.84 2,400 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 0 0 0 0
DNM
8.1
8.1
8.10 8.10 8.10 700 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
32.4
32.4
32.83 32.83 31.40 2,900 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 9,000 0 0 0
DP1
32.4
32.4
32.54 32.54 31.53 7,100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
51.7
51.7
51.23 51.70 51.23 20,600 0 0 0
DPC
9
9
9 9 9 100 0 0 0
DPG
42.2
42.2
41.42 42.45 41.02 1,561,200 974,400 134,000 35.9
DPH
49.3
49.3
49.26 49.26 49.26 0 0 0 0
DPM
22.8
22.8
22.75 23.13 22.61 4,862,900 463,800 334,100 3.1
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
41.1
41.1
41.85 42.40 41.05 975,700 284,300 4,500 11.7
DQC
9.5
9.5
9.55 9.60 9.41 12,100 0 0 0
DRC
14.8
14.8
15.13 15.23 14.79 828,600 0 10,400 -0.2
DRG
8.5
8.5
8.92 9.01 8.33 14,100 0 0 0
DRH
2.3
2.3
2.12 2.27 2.12 1,503,200 0 6,800 0.0
DRI
11.4
11.4
11.94 12.03 11.10 3,059,900 0 0 0
DRL
44.4
44.4
44.43 45.40 44.43 9,900 0 0 0
DS3
6.3
6.3
6.10 6.30 6.10 2,900 0 0 0
DSC
16.5
16.5
15.50 16.50 14.45 171,400 500 700 0.0
DSD
16
16
16 16 16 0 0 0 0
DSE
23.6
23.6
24 24.30 23.55 418,800 32,700 104,000 -1.7
DSG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DSH
12.2
12.2
12.30 12.40 12.10 50,200 0 0 0
DSN
40.4
40.4
40.44 40.44 40.30 8,600 0 1,000 0.0
DSP
12
12
12 12 12 0 0 0 0
DST
9.9
9.9
10.90 10.90 9.90 115,300 0 0 0
DTA
3.8
3.8
3.71 3.79 3.61 17,100 0 0 0
DTC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DTD
15.6
15.6
15.74 16.00 15.30 422,400 5,800 352,500 -6.1
DTG
15.9
15.9
16 16 15.90 400 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.2
2.2
2.40 2.40 2.20 27,000 0 0 0
DTK
12.0
12.0
12.43 12.43 11.86 96,000 100 0 0.0
DTL
13.2
13.2
13.35 13.35 13.10 1,700 0 0 0
DTP
92.4
92.4
90.07 92.36 90.07 4,200 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 14.90 100 0 0 0
DVG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
DVM
5.4
5.4
5.50 5.50 5.30 498,200 0 0 0
DVN
21.5
21.5
22.58 22.58 21.16 158,700 0 0 0
DVP
64.6
64.6
64.73 64.82 64.10 10,300 2,000 1,000 0.1
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
16
16
16 16 16 0 0 0 0
DWS
14.3
14.3
14.27 14.27 14.27 0 0 0 0
DXG
13.6
13.6
13.82 13.99 13.51 13,120,400 1,263,000 2,927,800 -25.9
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
12.7
12.7
11.80 12.80 11.70 1,837,400 0 2,600 0.0
DXS
7.9
7.9
8.22 8.22 7.89 3,492,700 463,600 288,100 1.4
DXV
3.8
3.8
3.80 3.80 3.80 2,100 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
37
37
36.50 37.30 36.50 7,400 0 0 0
EFI
2.1
2.1
2.20 2.20 2.10 3,700 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.9
22.9
23.20 23.40 22.85 8,531,500 731,900 904,900 -4.1
EIC
22.3
22.3
22.19 22.29 22.19 400 0 0 0
EID
21.0
21.0
20.89 20.98 20.89 200 0 0 0
EIN
2.7
2.7
2.70 2.70 2.70 800 0 0 0
ELC
25.3
25.3
25.39 26.03 25.05 2,104,000 9,200 209,000 -5.2
EME
25
25
25 25 25 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
19.4
19.4
19.31 19.41 19.31 2,200 0 0 0
EVE
9.9
9.9
9.66 10.24 9.66 55,600 11,500 5,300 0.1
EVF
11.6
11.6
11.60 11.70 11.50 3,254,500 122,600 42,000 0.9
EVG
7.0
7.0
7.22 7.27 7.05 900,300 32,000 124,600 -0.7
EVS
5.8
5.8
5.90 5.90 5.80 222,300 1,500 0 0.0
F88
141.5
141.5
141.50 141.50 141.50 12,000 0 7,100 -1.0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.3
3.3
3.39 3.39 3.32 21,400 0 0 0
FCN
14.8
14.8
15 15.05 14.55 1,093,800 0 84,400 -1.3
FCS
6.5
6.5
6.50 6.50 6.50 0 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
28.4
28.4
28.59 28.59 28.39 200 0 0 0
FIC
15.1
15.1
15.59 15.88 15.11 11,100 0 0 0
FID
1.8
1.8
1.70 1.80 1.70 89,700 0 0 0
FIR
7.2
7.2
7.20 7.20 7.10 137,900 200 0 0.0
FIT
4.7
4.7
4.71 4.84 4.71 611,500 0 0 0
FMC
34.3
34.3
35.27 35.27 34.28 97,300 400 1,700 0.0
FOC
61.8
61.8
63.09 65.08 60.16 74,000 0 100 0.0
FOX
99.8
99.8
88.40 100.90 87.50 2,156,100 0 0 0
FPT
93.4
93.4
95.14 95.95 93.26 12,213,100 1,554,000 1,209,600 35.8
FRC
25
25
25 25 25 2,500 0 0 0
FRM
5.7
5.7
5.70 5.70 5.70 0 0 0 0
FRT
145.5
145.5
145.71 152.38 145.05 698,300 205,300 38,200 25.8
FSO
7.0
7.0
6.97 6.97 6.97 100 0 0 0
FT1
37.5
37.5
37.43 37.52 37.43 900 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
29.7
29.7
30.50 30.50 29.65 1,898,900 62,000 181,800 -4.1
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
13
13
14 14.20 12.70 1,217,100 0 0 0
GAS
101.6
101.6
103.01 107.67 101.07 3,888,800 898,900 580,600 33.9
GCB
7
7
7.80 8.60 6.80 2,600 0 0 0
GCF
30.2
30.2
32.60 32.60 29.90 46,800 0 0 0
GDA
14.8
14.8
14.85 14.94 14.58 164,600 0 0 0
GDH
9
9
9 9 9 0 0 0 0
GDT
18.0
18.0
17.86 18.05 17.86 10,800 100 0 0.0
GDW
33.5
33.5
34.84 34.84 33.52 3,100 0 0 0
GEE
119.3
119.3
126.56 126.78 119.27 492,600 3,500 62,800 -13.4
GEG
14.3
14.3
14.10 14.33 14.10 642,700 66,900 0 1.0
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
32.8
32.8
33.48 33.92 32.56 9,663,300 323,100 1,609,700 -52.8
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 1,400 0 0 0
GIL
14.2
14.2
14.45 14.45 14.20 166,700 2,900 3,200 0.0
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
17.5
17.5
18.79 18.79 17.16 21,300 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
44.2
44.2
41.46 44.18 41.27 4,470,900 551,900 166,100 25.7
GMH
7.5
7.5
7.58 7.58 7.51 2,900 0 0 0
GMX
14.6
14.6
14.65 14.65 14.65 100 0 0 0
GND
21.2
21.2
21.19 21.19 21.19 0 0 0 0
GPC
2.2
2.2
2.20 2.30 2.10 116,900 0 0 0
GSM
27.4
27.4
27.40 28.03 27.40 5,300 0 0 0
GSP
10.2
10.2
10.18 10.32 10 179,000 0 0 0
GTA
9.3
9.3
9.37 9.37 9.32 400 0 0 0
GTD
87.5
87.5
88.50 88.60 87 4,600 0 0 0
GTS
10.0
10.0
9.96 9.96 9.96 1,200 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GTX
22.7
22.7
22.70 22.70 22.70 0 0 0 0
GVR
39
39
39.20 40.65 37.60 10,142,500 2,093,700 509,800 62.6
GVT
75.0
75.0
75.03 75.03 75.03 0 0 0 0
H11
11
11
11 11 11 0 0 0 0
HAC
10.8
10.8
10.80 10.80 10.80 1,000 0 0 0
HAD
14.1
14.1
14.08 14.08 14.08 0 0 0 0
HAF
17.9
17.9
17.80 17.90 17.80 700 0 0 0
HAG
18.0
18.0
17.60 17.95 17.55 9,454,500 407,900 88,400 5.7
HAH
59.1
59.1
55.33 59.08 54.66 5,844,800 265,400 278,500 -0.6
HAM
31.6
31.6
31.60 31.60 31.60 0 0 0 0
HAN
9.4
9.4
10.60 10.60 9.40 10,900 0 0 0
HAP
7.6
7.6
7.46 7.55 7.46 46,500 0 900 0.0
HAR
3.8
3.8
3.78 3.88 3.73 271,200 300 0 0.0
HAS
8.1
8.1
8.10 8.10 8.10 1,200 0 0 0
HAT
32.0
32.0
32.03 32.03 32.03 100 0 0 0
HAV
3.3
3.3
3.30 3.30 3.20 900 0 0 0
HAX
11.4
11.4
11.30 11.70 11.25 1,110,100 113,500 156,800 -0.5
HBC
6.4
6.4
6.50 6.50 6.30 1,373,100 0 1,000 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 0 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 0 0 0 0
HC3
27.0
27.0
26.96 26.96 26.96 0 0 0 0
HCC
24.3
24.3
24.26 24.26 24.26 200 0 0 0
HCD
6
6
6.05 6.07 6 39,800 100 0 0.0
HCI
11
11
11 11 11 0 0 0 0
HCM
21.6
21.6
22.13 22.43 21.62 24,235,100 2,129,900 3,832,000 -45.1
HCT
10
10
10 10 10 100 0 0 0
HD2
13.1
13.1
14 14 12.60 4,200 0 0 0
HD6
9.5
9.5
9.69 9.69 9.51 6,100 0 0 0
HD8
6.8
6.8
6.75 6.75 6.75 400 0 0 0
HDA
5.5
5.5
5.55 5.55 5.55 9,900 0 0 0
HDB
23.2
23.2
23.20 23.84 23 19,555,100 2,055,200 838,600 35.5
HDC
18.4
18.4
18.78 18.83 18.39 3,042,600 150,300 500,900 -7.5
HDG
23.6
23.6
23.52 23.79 23.39 2,185,400 151,500 698,800 -14.4
HDM
35.5
35.5
35.53 35.53 35.53 600 0 0 0
HDP
23.5
23.5
23.49 23.49 23.49 2,000 0 0 0
HDW
15.7
15.7
15.71 15.71 15.71 200 0 0 0
HEC
31.4
31.4
31.40 31.40 31.40 1,000 0 0 0
HEJ
15.5
15.5
13.80 15.50 13.80 6,900 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
210.8
210.8
213.88 213.88 210.37 14,100 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 1.20 757,200 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.8
11.8
11.74 11.88 11.64 478,200 41,900 6,900 0.4
HHS
11.4
11.4
11.45 11.45 11.20 1,186,400 176,600 400 2.0
HHV
12.3
12.3
12.52 12.52 12.29 4,723,300 186,700 376,300 -2.5
HID
5.9
5.9
5.40 5.86 5.39 711,900 17,800 14,200 0.0
HII
5.6
5.6
5.61 5.80 5.61 242,100 2,400 1,500 0.0
HIO
8.1
8.1
8.40 8.40 7.60 5,600 0 0 0
HJC
8.4
8.4
8.40 8.40 8.40 0 0 0 0
HJS
26.3
26.3
26.25 26.25 26.25 700 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
9.6
9.6
9.62 9.62 9.62 100 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
14.0
14.0
14.30 14.85 14.02 63,500 0 2,400 0.0
HLD
20.8
20.8
20.81 21.00 20.04 44,700 0 0 0
HLO
14.0
14.0
14.05 14.05 14.05 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HMC
10.7
10.7
10.74 10.88 10.74 1,400 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
11.7
11.7
11.50 11.70 11.50 4,000 0 0 0
HMS
35.5
35.5
34.70 35.50 34.50 20,600 0 0 0
HNA
22
22
22.50 22.50 22 5,300 0 0 0
HNB
11.8
11.8
11.76 11.76 11.76 0 0 0 0
HND
10.6
10.6
10.45 10.74 10.35 33,100 0 0 0
HNF
26.7
26.7
26.72 26.72 26.72 0 0 0 0
HNG
6.8
6.8
7 7 6.60 10,286,000 37,300 20,200 0.1
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
7.9
7.9
7.90 7.90 7.80 517,500 0 0 0
HNP
11.7
11.7
11.70 11.70 11.70 300 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
4.90 4.90 4.90 34,300 0 0 0
HOT
12
12
12 12 12 0 0 0 0
HPA
26.7
26.7
27.10 27.10 26.50 64,900 1,500 1,300 0.0
HPB
13.2
13.2
13.15 13.15 13.15 0 0 0 0
HPD
16.3
16.3
16.50 16.50 16.31 5,600 0 0 0
HPG
24.3
24.3
24.86 24.95 24.19 44,169,600 1,232,200 4,859,600 -100.1
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
69.1
69.1
69.13 69.13 69.13 100 0 0 0
HPT
23.1
23.1
23.18 23.57 23.08 2,800 100 0 0.0
HPW
19.3
19.3
19.31 19.31 19.31 0 0 0 0
HPX
5
5
4.93 5.15 4.79 4,000,300 534,000 1,716,500 -5.9
HQC
3.0
3.0
2.92 3.07 2.92 6,924,000 188,000 670,100 -1.5
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 1,900 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.9
12.9
12.92 13 12.77 3,250,400 134,600 111,300 0.4
HSL
6.9
6.9
7.22 7.22 6.93 159,700 4,100 7,900 0.0
HSM
6.8
6.8
6.90 6.90 6.80 2,000 0 0 0
HSP
13.0
13.0
13.18 13.18 13.00 2,500 0 0 0
HSV
4.3
4.3
4.40 4.40 4.30 113,400 0 0 0
HT1
16.4
16.4
16.74 16.89 16.35 506,100 21,200 29,100 -0.1
HTC
30.0
30.0
30.04 30.04 30.04 0 0 0 0
HTE
3.3
3.3
3.30 3.30 3.20 22,600 0 0 0
HTG
37.3
37.3
37.74 37.86 37.20 31,800 0 0 0
HTI
25.1
25.1
25.10 25.10 25.10 225,000 19,000 0 0.5
HTL
20.5
20.5
20.52 20.52 20.52 2,300 0 0 0
HTM
9.8
9.8
9.80 9.80 9.80 2,000 0 0 0
HTN
5.3
5.3
5.40 5.43 5.33 240,500 0 500 0.0
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
10.5
10.5
10.52 10.52 10.52 5,600 0 0 0
HU1
7.1
7.1
7.13 7.13 7.09 200 0 0 0
HU3
3.4
3.4
3.40 3.40 3.40 800 0 0 0
HU4
10.1
10.1
10.31 10.31 10.13 17,000 0 0 0
HU6
4.5
4.5
4.50 4.50 4.50 2,800 0 0 0
HUB
13.5
13.5
13.54 13.54 13.45 2,500 0 1,700 0.0
HUG
29.7
29.7
29.68 29.68 29.68 0 0 0 0
HUT
15.7
15.7
16.10 16.30 15.70 1,540,300 17,200 29,900 -0.2
HVA
19.4
19.4
19.70 21.60 18.70 102,800 100 0 0.0
HVH
12.4
12.4
12.36 12.64 12.32 294,600 0 0 0
HVN
29.1
29.1
29.25 29.40 28.65 2,284,300 400 173,900 -5.1
HVT
28.2
28.2
28.45 28.55 27.97 82,200 0 0 0
HVX
2.9
2.9
2.70 2.90 2.70 4,500 0 0 0
HWS
13.7
13.7
13.79 13.89 13.61 10,200 0 0 0
IBD
8.2
8.2
8.17 8.17 8.17 0 0 0 0
ICC
65.4
65.4
65.40 65.40 65.40 0 0 0 0
ICF
2.9
2.9
2.90 2.90 2.80 1,200 0 0 0
ICG
16.0
16.0
16.03 16.03 16.03 500 0 300 0.0
ICI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
ICN
35.4
35.4
35.91 35.91 35.35 11,500 0 0 0
ICT
17.7
17.7
17.91 18.00 17.11 50,200 0 0 0
IDC
38.8
38.8
38.40 40.58 37.96 7,978,800 1,556,900 113,100 64.5
IDI
6.8
6.8
6.98 6.99 6.80 386,900 100 19,200 -0.1
IDJ
4.7
4.7
4.70 4.80 4.70 377,700 0 5,000 0.0
IDP
209.2
209.2
209.17 209.17 209.17 500 0 500 -0.1
IDV
23.3
23.3
23.39 23.48 23.22 9,300 0 0 0
IFS
17.1
17.1
16.87 17.51 16.87 14,100 600 0 0.0
IJC
10.5
10.5
10.57 10.66 10.47 3,232,100 339,900 405,000 -0.7
ILA
6.6
6.6
6.60 6.60 6.60 0 0 0 0
ILB
21.9
21.9
21.86 22.14 21.86 17,800 0 0 0
ILC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
ILS
26
26
26 26.60 24.10 2,400 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
52.8
52.8
54.10 54.10 52.82 61,100 21,100 1,500 1.1
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.3
12.3
12.32 12.32 12.32 0 0 0 0
INN
39.9
39.9
39.88 39.88 39.03 10,400 0 0 0
IPA
16.3
16.3
16.09 16.26 16 220,500 0 1,900 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
22.86 22.86 22.86 2,500 0 0 0
IST
33.0
33.0
32.96 32.96 32.96 100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.3
12.3
12.36 12.36 12.14 162,100 0 0 0
ITD
13.6
13.6
13.64 13.80 13.16 113,600 0 500 0.0
ITQ
3.1
3.1
2.90 3.10 2.80 859,800 0 0 0
ITS
4.1
4.1
4.30 4.30 4.10 600 0 0 0
IVS
8.3
8.3
8.45 8.45 8.25 98,400 7,200 0 0.1
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
5.8
5.8
5.85 5.85 5.69 162,000 0 13,200 -0.1
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
37.7
37.7
38.10 38.10 37.25 7,541,100 3,146,300 149,000 113.7
KCB
13.6
13.6
13.52 14.64 13.15 121,100 0 0 0
KDC
50.2
50.2
49.50 50.20 49.50 279,400 21,100 2,800 0.9
KDH
26.6
26.6
26.64 26.95 26.32 5,270,000 446,600 1,013,500 -16.6
KDM
23.6
23.6
23.80 23.80 23.30 34,200 0 0 0
KGM
5.2
5.2
5.19 5.19 5.19 3,300 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
7.0
7.0
7.06 7.09 6.98 19,673,100 1,092,800 495,500 4.2
KHP
11.3
11.3
11.21 11.35 11.21 6,900 0 0 0
KHS
14.4
14.4
13.96 14.52 13.80 47,500 0 0 0
KHW
23.5
23.5
23.50 23.50 23.50 100 0 0 0
KHX
25
25
25 25 25 500 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
6.6
6.6
6.60 6.60 6.60 100 0 0 0
KLB
12.7
12.7
13.13 13.24 12.47 1,849,400 221,000 1,000 3.7
KMR
2.9
2.9
2.95 2.95 2.92 3,600 0 0 0
KMT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
KOS
39
39
38.95 39.30 38.95 430,100 35,300 0 1.4
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.2
17.2
17.25 17.35 17 1,439,500 40,900 12,400 0.5
KSD
4.2
4.2
4.30 4.30 4.20 2,100 0 0 0
KSF
65.7
65.7
65.40 66.30 65 28,500 0 0 0
KSQ
2.5
2.5
2.90 2.90 2.30 497,600 0 0 0
KST
12.9
12.9
12.92 12.92 12.92 0 0 0 0
KSV
168.9
168.9
157.50 172.50 157.50 125,100 0 0 0
KTC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
KTL
23.0
23.0
22.96 22.96 22.96 100 0 0 0
KTS
34.1
34.1
34.14 34.14 34.14 100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.5
1.5
1.60 1.60 1.40 316,900 0 0 0
L10
24.1
24.1
24.09 24.09 24.09 2,100 0 0 0
L12
3.9
3.9
3.86 3.86 3.86 0 0 0 0
L14
27.2
27.2
27.20 27.60 27.10 80,800 1,900 0 0.1
L18
21.5
21.5
20.80 21.52 20.80 65,500 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
38.0
38.0
38.64 38.64 37.27 52,400 0 2,400 -0.2
L43
2.8
2.8
2.80 2.80 2.80 1,000 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
16.8
16.8
17.14 17.14 16.77 4,400 0 0 0
LAI
11.7
11.7
12.17 12.17 11.58 290,200 0 0 0
LAS
15.4
15.4
15.70 15.88 15.33 278,600 0 0 0
LAW
33
33
33 33 33 0 0 0 0
LBE
21.0
21.0
20.96 20.96 20.96 1,000 0 0 0
LBM
34.1
34.1
34.36 34.36 32.63 27,800 1,600 0 0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.8
9.8
9.80 10.17 9.71 4,081,100 42,700 197,500 -1.7
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
4.2
4.2
4.10 4.24 4.06 1,756,100 75,900 12,800 0.3
LDP
9.6
9.6
9.60 9.60 9.20 70,200 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
5.9
5.9
5 6 5 3,000 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 0 0 0 0
LGL
6.3
6.3
6.22 6.34 6.06 176,700 0 0 0
LHC
55.8
55.8
55.75 55.75 55 2,100 0 0 0
LHG
28.3
28.3
28.72 29.00 28.26 155,200 0 108,400 -3.3
LIC
27.7
27.7
29.40 29.40 27.70 13,200 0 0 0
LIG
4
4
4.10 4.10 4 306,400 0 0 0
LIX
37.3
37.3
34.99 37.26 34.80 519,900 0 0 0
LKW
32.5
32.5
32.26 32.53 32.26 600 0 0 0
LLM
20.4
20.4
21.40 22.90 20.40 38,300 0 0 0
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 13.74 100 0 0 0
LMC
5.3
5.3
5.30 5.30 5.30 200 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LPB
40.0
40.0
39.40 40.87 39.07 2,707,000 579,000 170,800 17.2
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
32
32.90 33.20 32 71,800 0 0 0
LSS
8.8
8.8
8.84 8.88 8.78 161,700 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
20.9
20.9
21.29 21.29 20.92 3,700 0 0 0
MA1
31.5
31.5
31.52 31.52 31.52 100 0 0 0
MAC
11.5
11.5
11.64 11.64 11.55 2,700 0 200 0.0
MAS
36
36
36 36 36 0 0 0 0
MBB
21.9
21.9
22.23 22.43 21.71 28,109,000 2,038,200 1,663,700 10.0
MBG
3.1
3.1
3.20 3.30 3.10 376,500 19,400 15,500 0.0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.6
20.6
20.88 21.10 20.50 6,354,400 32,500 1,216,500 -32.4
MBT
9.5
9.5
9.70 9.70 9.50 6,400 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.0
7.0
6.88 6.97 6.88 10,500 0 0 0
MCG
2.4
2.4
2.40 2.40 2.40 38,800 0 0 0
MCH
159.4
159.4
157.66 162.59 157.66 244,400 5,300 47,000 -6.7
MCM
27.0
27.0
26.74 27.51 26.30 113,800 0 600 0.0
MCO
6
6
6 6 6 900 0 0 0
MCP
27.9
27.9
28 28 27.60 38,600 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.5
9.5
9.51 9.51 9.51 400 0 0 0
MDF
5.7
5.7
5.80 5.80 5.40 3,900 0 0 0
MDG
33.4
33.4
32.44 33.42 32.44 300 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 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
44.7
44.7
47 48 43.80 235,800 0 0 0
MGC
12.7
12.7
12.16 13.33 12.16 32,600 0 0 0
MGG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
MGR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
MH3
29.9
29.9
29.90 29.90 29.90 200 0 0 0
MHC
10.6
10.6
10.67 10.86 10.57 29,000 0 400 0.0
MIC
13
13
12.70 13.30 12.50 7,300 0 0 0
MIE
9.4
9.4
9.40 9.40 9.40 1,100 0 0 0
MIG
18.8
18.8
18.65 19.78 18.13 812,100 107,500 57,400 1.0
MKP
27.0
27.0
26.98 26.98 26.98 200 0 0 0
MKV
17
17
15.90 17 15.90 19,600 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
21.8
21.8
21 21.90 21 6,000 0 0 0
MML
36.9
36.9
36.60 37.60 36.40 248,800 0 0 0
MNB
24.0
24.0
24.02 24.02 24.02 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16.5
16.5
16.70 17.10 16.10 65,500 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
17
17
18 18 17 2,900 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
10.5
10.5
10.58 10.67 10.46 5,285,700 177,700 35,600 1.8
MSH
34.9
34.9
35.98 36.17 34.91 571,800 68,000 42,900 0.9
MSN
80
80
80.20 81.40 79.10 11,205,300 357,500 1,108,400 -60.5
MSR
29.7
29.7
27.91 30.85 27.42 5,170,700 0 0 0
MST
6.5
6.5
6.50 6.60 6.40 2,287,400 0 58,900 -0.4
MTA
14.7
14.7
14.75 15.54 14.75 38,700 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
5.5
5.5
5.70 6 5.50 119,000 0 0 0
MTP
12.8
12.8
12.07 12.81 12.07 300 0 0 0
MTS
8.5
8.5
8.46 8.46 8.46 0 0 0 0
MTV
16
16
16 16 16 0 0 0 0
MVB
18.9
18.9
17.30 18.90 17.30 18,700 0 100 0.0
MVC
16.1
16.1
16.09 16.76 15.61 70,500 0 0 0
MVN
72.3
72.3
67.50 75 66.10 71,600 0 0 0
MWG
83.6
83.6
84.25 85.80 83.57 6,841,300 1,146,700 1,277,300 -11.3
MZG
9.5
9.5
9.64 9.64 9.36 122,300 200 12,200 -0.1
NAB
14.7
14.7
14.70 14.85 14.70 1,257,500 148,700 45,700 1.5
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
38.4
38.4
38.55 38.80 37.90 448,300 49,100 75,700 -1.0
NAG
7.6
7.6
7.56 7.66 7.47 125,400 0 0 0
NAP
11.7
11.7
11.71 11.71 11.71 0 0 0 0
NAS
36.6
36.6
38 38 36.60 600 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
15.5
15.5
15.65 15.65 15.52 4,700 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.5
18.5
18.05 18.55 18.05 39,900 0 0 0
NBC
8.5
8.5
8.70 8.70 8.42 121,500 0 500 0.0
NBE
10.3
10.3
10.30 10.30 10.30 5,300 0 0 0
NBP
8.1
8.1
8.10 8.10 8.10 57,400 0 0 0
NBT
16.4
16.4
17.33 17.33 16.31 800 0 0 0
NBW
30.4
30.4
30.37 30.37 30.37 0 0 0 0
NCG
11
11
11.60 11.60 11 18,300 0 0 0
NCS
38.2
38.2
38.24 38.24 38.24 100 0 0 0
NCT
84.5
84.5
84.53 84.98 84.16 14,300 0 3,600 -0.3
ND2
32.5
32.5
32.51 32.51 32.51 32,300 0 0 0
NDC
157.0
157.0
157.00 157.00 157.00 0 0 0 0
NDN
10.8
10.8
10.62 10.80 10.52 434,700 0 0 0
NDP
22.5
22.5
22.46 22.46 22.46 0 0 0 0
NDT
5.3
5.3
5.20 5.40 5.20 6,900 0 0 0
NDW
13.7
13.7
13.75 13.75 13.75 0 0 0 0
NDX
5.6
5.6
5.64 5.64 5.64 0 0 0 0
NED
7.1
7.1
7 7.10 7 43,800 0 0 0
NET
61.3
61.3
61.03 61.75 61.03 6,500 0 0 0
NFC
66.7
66.7
63.00 66.71 63.00 1,100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.8
13.8
14.14 14.14 13.77 207,700 2,000 2,400 0.0
NHC
20.0
20.0
19.05 20.00 19.05 1,200 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
12.0
12.0
11.75 11.95 11.70 106,500 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 1,800 0 0 0
NKG
14.1
14.1
14.45 14.45 14.05 6,466,000 537,000 138,100 6.2
NLG
30.0
30.0
29.58 30.12 29.43 2,366,600 321,000 342,200 -0.6
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
59.9
59.9
59.92 59.92 59.92 21,900 0 0 0
NNT
57.4
57.4
57.39 57.39 55.39 2,500 0 0 0
NO1
6.1
6.1
6.10 6.10 5.98 52,800 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 0 0 0 0
NRC
5.7
5.7
5.70 5.80 5.60 957,900 0 0 0
NSC
74.2
74.2
73.32 74.20 73.03 500 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.7
4.7
4.80 4.80 4.70 63,600 0 0 0
NSL
19.8
19.8
19.78 19.78 19.78 200 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.6
11.6
10.75 11.56 10.75 9,200 0 0 0
NT2
25.9
25.9
26.20 26.65 25.65 2,515,500 0 0 0
NTC
157
157
160 160 155.80 64,800 0 0 0
NTF
10.5
10.5
10.50 10.50 10.50 9,200 0 0 0
NTH
54.0
54.0
53.98 53.98 53.98 200 0 0 0
NTL
17.3
17.3
17.75 17.80 17.05 1,502,800 0 0 0
NTP
54.0
54.0
56.89 58.11 53.96 1,541,000 100,200 54,800 3.1
NTT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NTW
19.3
19.3
19.33 19.33 19.33 100 0 0 0
NUE
9.8
9.8
9.49 9.77 9.49 300 0 0 0
NVB
13.4
13.4
13.60 13.70 13.40 413,900 0 15,000 -0.2
NVL
11.8
11.8
11.82 11.96 11.77 6,554,800 0 0 0
NVP
69.3
69.3
69.27 69.27 69.27 0 0 0 0
NVT
7.5
7.5
7.83 7.84 7.32 4,300 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.3
4.3
4.30 4.30 4.30 0 0 0 0
OCB
10.4
10.4
10.48 10.52 10.39 2,054,700 0 0 0
OCH
6.2
6.2
6.30 6.30 6.10 10,300 0 0 0
ODE
46.5
46.5
46.60 46.70 46.40 19,600 0 0 0
OGC
3.8
3.8
3.83 3.87 3.78 328,300 0 0 0
OIL
14.5
14.5
14.83 15.22 14.44 7,888,100 0 0 0
ONE
8.7
8.7
9 9 8.70 6,100 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.8
18.8
18.65 19.39 18.65 3,700 0 0 0
ORS
13.3
13.3
13.55 13.55 13.25 1,027,200 0 0 0
PAC
21.1
21.1
21.82 21.82 21.09 668,600 0 0 0
PAI
10.4
10.4
10.36 10.36 10.36 0 0 0 0
PAN
24.3
24.3
23.42 24.58 23.38 1,766,600 0 0 0
PAP
26
26
26 26 26 0 0 0 0
PAS
2.9
2.9
2.90 2.90 2.90 82,000 0 0 0
PAT
77.6
77.6
78.41 78.41 77.64 36,500 0 0 0
PBC
6.2
6.2
6.20 6.40 6.10 17,700 0 0 0
PBP
11.7
11.7
11.52 11.71 11.52 400 0 0 0
PBT
14.5
14.5
15.37 15.37 14.52 500 0 0 0
PC1
23.8
23.8
24.30 24.65 23.65 5,843,300 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 30.40 100 0 0 0
PCE
18.2
18.2
18.21 18.21 18.12 3,500 0 0 0
PCF
5.6
5.6
5.50 5.60 5.50 2,500 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCH
18.9
18.9
19.07 19.07 18.88 70,200 0 0 0
PCM
12.6
12.6
12.60 12.60 12.60 200 0 0 0
PCT
8.2
8.2
8.40 9.20 7.90 55,500 0 0 0
PDB
23.8
23.8
23.04 23.84 23.04 9,400 0 0 0
PDC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PDN
108.2
108.2
107.09 109.88 107.09 8,700 0 0 0
PDR
17.5
17.5
17.85 17.85 17.30 10,515,500 0 0 0
PDV
9.9
9.9
9.96 9.99 9.70 64,300 0 0 0
PEG
4
4
4.20 4.20 4 1,900 0 0 0
PEN
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PEQ
34.9
34.9
34.86 34.86 34.86 0 0 0 0
PET
34.2
34.2
34.24 35.43 34 2,956,300 0 0 0
PFL
2.6
2.6
2.70 2.70 2.50 128,900 0 0 0
PGB
11.5
11.5
11.63 11.63 11.44 4,000 0 0 0
PGC
12.9
12.9
12.78 13.47 12.69 116,900 0 0 0
PGD
22.8
22.8
23.23 23.23 22.85 7,200 0 0 0
PGI
18.2
18.2
18.14 18.42 18.14 16,100 0 0 0
PGN
6.2
6.2
6.30 6.30 6.20 17,700 0 0 0
PGS
46.7
46.7
46.73 46.73 46.73 200 0 0 0
PGT
7.4
7.4
7.20 7.50 7.20 2,800 0 0 0
PGV
20.6
20.6
21.12 21.12 20.19 95,700 0 0 0
PHC
4.4
4.4
4.40 4.40 4.36 159,400 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
39.5
39.5
34.70 39.48 33.72 1,371,600 0 0 0
PHR
35.8
35.8
36.90 37.12 35.82 1,227,100 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
15.7
15.7
15.89 15.89 14.59 3,500 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
7.10 7.10 7 4,900 0 0 0
PIV
7.2
7.2
6.70 7.40 6.70 727,600 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
8.83 8.83 8.80 500 0 0 0
PLA
4.3
4.3
4.40 4.40 4.30 4,700 0 0 0
PLC
32.7
32.7
30.20 32.70 30.10 1,508,800 0 7,000 -0.2
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.2
3.2
3.10 3.20 3.10 1,400 0 0 0
PLP
5.7
5.7
5.62 5.70 5.40 49,600 0 0 0
PLX
57.0
57.0
56.38 57.35 55.51 11,931,600 0 0 0
PMB
9.2
9.2
9.26 9.26 9.17 6,200 0 0 0
PMC
155.8
155.8
155.83 155.83 155.83 900 0 800 -0.1
PMG
9.7
9.7
9.72 9.72 9.72 40,300 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
11.4
11.4
11.44 11.44 11.44 300 0 0 0
PMS
31.4
31.4
31.56 31.56 31.38 3,600 0 3,300 -0.1
PMT
6.5
6.5
6.25 6.53 6.25 7,200 0 0 0
PMW
36
36
36 36 36 2,000 0 0 0
PNC
24.5
24.5
26.64 26.68 24.48 500 0 0 0
PND
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PNG
34.8
34.8
34.76 34.76 34.76 100 0 0 0
PNJ
74.6
74.6
75.27 76 73.80 1,915,700 0 0 0
PNP
19.8
19.8
19.72 19.81 19.72 300 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
17.4
17.4
16.90 17.40 16.20 59,600 0 0 0
POT
22.6
22.6
22.64 22.64 22.64 0 0 0 0
POV
7.6
7.6
7.59 7.59 7.59 300 0 0 0
POW
14.3
14.3
14.45 14.80 14.25 16,837,400 0 0 0
PPC
10.4
10.4
10.20 10.40 10.15 898,000 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.4
25.4
25.71 25.71 25.35 2,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.1
17.1
17.33 17.98 17.15 2,400 0 0 0
PPS
9.6
9.6
9.58 9.58 9.58 1,400 1,200 0 0.0
PPT
15.1
15.1
15.10 15.30 15 162,500 0 0 0
PPY
6.3
6.3
6.13 6.26 6.13 1,200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PRE
22.8
22.8
22.44 22.83 22.44 27,500 500 0 0.0
PRO
14.5
14.5
14.50 14.50 14.50 0 0 0 0
PRT
10.8
10.8
10.80 10.80 10.70 7,300 0 0 0
PSB
5.1
5.1
5.50 5.50 5 146,500 0 0 0
PSC
10.4
10.4
10.36 10.36 10.36 0 0 0 0
PSD
13.8
13.8
13.85 14.54 13.62 235,600 0 0 0
PSE
9.9
9.9
9.89 9.89 9.89 11,700 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.5
8.5
8.40 8.60 8.40 461,700 100 4,200 0.0
PSL
11.4
11.4
11.40 11.40 11.40 200 0 0 0
PSN
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PSP
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PSW
7.3
7.3
7.32 7.32 7.22 8,100 0 0 0
PTB
39.2
39.2
39.67 40.29 39.21 101,000 0 0 0
PTC
6.4
6.4
6.44 6.44 6.40 5,400 0 0 0
PTD
7.9
7.9
7.90 7.90 7.90 100 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
2.70 2.75 2.69 130,500 0 0 0
PTM
6.0
6.0
6.01 6.01 6.01 0 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
PTS
9.7
9.7
9.71 9.71 9.71 5,500 0 0 0
PTT
9.9
9.9
9.90 9.90 9.90 100 0 0 0
PTV
4
4
4.20 4.30 3.90 93,900 0 0 0
PTX
23
23
23 23 23 0 0 0 0
PV2
2.7
2.7
2.60 2.70 2.60 83,800 0 0 0
PVB
36.2
36.2
36.40 36.70 35.30 320,500 20,400 1,000 0.7
PVC
13.9
13.9
14.30 14.60 13.90 2,865,600 0 0 0
PVD
17.1
17.1
17.65 17.65 17.08 6,388,200 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
6.9
6.9
7.40 7.40 6.90 245,400 2,100 1,200 0.0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
88.1
88.1
93.36 98.65 88.08 459,300 32,400 38,300 -0.7
PVL
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PVM
18.5
18.5
18.50 18.50 18.50 2,000 0 0 0
PVO
6.5
6.5
6.90 6.90 6.51 30,700 0 0 0
PVP
14.4
14.4
14.28 14.66 14.28 970,100 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
32
32
32.83 33.25 32 7,935,100 414,700 414,700 -0.1
PVT
18.5
18.5
18.73 18.95 18.45 4,598,700 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 6 5.60 12,600 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
17.5
17.5
16.60 17.80 16.60 901,100 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
14.20 14.25 13.90 777,000 0 0 0
QHD
47.3
47.3
47.30 47.30 47.30 0 0 0 0
QHW
34.6
34.6
34.63 34.63 34.63 100 0 0 0
QNC
5.7
5.7
5.70 5.70 5.70 2,500 0 0 0
QNP
31.0
31.0
30.97 30.97 30.97 0 0 0 0
QNS
44.2
44.2
43.89 44.17 43.79 128,800 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
34.7
34.7
34.70 34.80 34.70 2,500 0 0 0
QSP
23.0
23.0
22.93 23.02 22.93 1,500 0 0 0
QST
25.9
25.9
25.91 25.91 25.91 0 0 0 0
QTC
25.2
25.2
25.16 25.16 25.16 0 0 0 0
QTP
12.9
12.9
12.23 13.43 12.14 2,133,600 0 0 0
RAL
89.5
89.5
89.47 89.85 89.00 6,100 0 0 0
RAT
17.0
17.0
17.00 17.00 17.00 0 0 0 0
RBC
6.8
6.8
6.80 6.80 6.80 200 0 0 0
RCC
20
20
20 20 20 0 0 0 0
RCL
12.2
12.2
12.16 12.75 12.16 2,600 0 0 0
REE
53.7
53.7
54.26 54.60 53.66 762,900 0 0 0
RGG
34.4
34.4
34.40 34.40 34.40 200 0 0 0
RIC
12.9
12.9
13 13 12.40 18,200 0 0 0
RTB
26.7
26.7
26.72 26.72 26.72 500 0 0 0
RYG
9.8
9.8
10.04 10.41 9.76 359,000 0 0 0
S12
2
2
2 2 2 0 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
9.3
9.3
9.30 9.30 9.30 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.1
9.1
9.10 9.10 8.90 42,500 0 0 0
SAB
48.9
48.9
48.65 50.80 48.18 3,633,500 0 0 0
SAC
11.7
11.7
11.65 11.65 11.47 2,200 0 0 0
SAF
50.2
50.2
49.30 50.25 49.30 2,500 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 6.98 6.89 356,200 0 0 0
SAS
31.1
31.1
31.07 31.25 30.54 27,100 0 0 0
SAV
12.8
12.8
12.57 12.76 12.57 15,400 0 0 0
SB1
5.7
5.7
5.73 5.73 5.73 0 0 0 0
SBA
28.3
28.3
27.03 28.29 26.56 42,100 0 0 0
SBB
16.5
16.5
16.83 16.83 16.53 12,200 0 0 0
SBD
7.7
7.7
7.69 7.69 7.69 0 0 0 0
SBG
12.0
12.0
11.96 12.04 11.83 115,200 0 0 0
SBH
40
40
40.80 40.80 40 200 0 0 0
SBL
6.4
6.4
6.40 6.40 6.40 100 0 0 0
SBM
32.9
32.9
36.59 36.59 32.20 9,400 0 0 0
SBR
8.1
8.1
8.13 8.13 8.13 200 0 0 0
SBS
6
6
6.10 6.20 6 948,600 0 0 0
SBT
23.0
23.0
22.92 23.02 22.88 532,900 0 0 0
SBV
7.9
7.9
7.90 7.90 7.90 2,100 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
65.3
65.3
65 65.30 65 23,600 0 0 0
SCI
9.5
9.5
9.40 9.50 9.20 16,400 0 0 0
SCJ
3.4
3.4
3.40 3.40 3.40 17,500 0 0 0
SCL
16.2
16.2
16.32 16.32 16.15 12,100 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.3
7.3
7.30 7.37 7.23 3,249,900 0 0 0
SCS
53.2
53.2
51.60 54.15 51.60 717,400 0 0 0
SD2
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SD3
7
7
7.90 7.90 7 1,600 0 0 0
SD4
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD5
7.6
7.6
7.62 7.62 7.25 13,800 200 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
11.2
11.2
11.14 11.33 11.14 28,000 0 0 0
SDA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SDC
4.9
4.9
4.93 4.93 4.93 100 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 0 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 0 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SEA
42.7
42.7
44.38 44.38 42.30 9,100 0 0 0
SEB
43.9
43.9
43.00 43.93 43.00 600 0 0 0
SED
17.8
17.8
18.00 18.00 17.73 45,400 0 0 0
SEP
19.5
19.5
19.46 19.46 19.46 0 0 0 0
SFC
18.1
18.1
18.10 18.30 18.10 1,600 0 0 0
SFG
9.9
9.9
9.59 9.87 9.19 2,300 0 0 0
SFI
26.0
26.0
25.51 26.09 25.51 26,200 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.7
12.7
13.50 13.50 12.70 11,300 0 0 0
SGC
76.4
76.4
78.77 78.77 76.39 700 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
26.0
26.0
26.02 26.02 26.02 0 0 0 0
SGI
10.9
10.9
11.15 11.15 10.88 700 0 0 0
SGN
62.9
62.9
63.20 63.90 62.50 15,100 0 0 0
SGP
28.9
28.9
28.10 29.90 28 658,800 0 0 0
SGR
14.2
14.2
14.33 14.38 14.17 82,400 0 0 0
SGS
13.6
13.6
13.58 13.58 13.58 0 0 0 0
SGT
15.7
15.7
15.80 15.80 15.30 19,600 0 0 0
SHA
4.0
4.0
4.02 4.02 3.91 10,600 0 0 0
SHB
16.3
16.3
16.31 16.46 16.11 54,106,900 0 0 0
SHC
9.1
9.1
9.14 9.14 9.14 100 0 0 0
SHE
7.2
7.2
7.10 7.20 7.10 200 0 0 0
SHI
14.8
14.8
14.15 14.80 14.10 548,500 0 0 0
SHN
4.6
4.6
4.50 4.60 4.50 700 0 0 0
SHP
31.3
31.3
31.35 31.39 31.25 30,300 0 0 0
SHS
19.0
19.0
19.21 19.69 19.01 14,611,300 127,800 137,200 -0.2
SID
14.8
14.8
14.70 14.80 14.70 300 0 0 0
SIG
5.3
5.3
5.30 5.30 5.30 0 0 0 0
SIP
57.2
57.2
59 59.60 57.20 800,200 0 0 0
SIV
37.1
37.1
37.46 37.46 37.08 1,500 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 14.20 14.10 84,200 0 0 0
SJE
19.2
19.2
19.40 19.70 19.10 89,600 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20.3
20.3
20.30 20.30 20.30 0 0 0 0
SJM
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SJS
57
57
57.40 58.50 57 30,800 0 0 0
SKG
9.5
9.5
10.25 10.30 9.54 656,900 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 0 0 0 0
SLD
11
11
11 11 11 0 0 0 0
SLS
161.9
161.9
160.60 161.90 160.60 1,800 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 38.88 38.15 19,800 0 0 0
SMC
14.1
14.1
13.80 14.50 13.70 676,900 0 0 0
SMN
10.4
10.4
10.41 10.41 10.41 1,000 0 0 0
SMT
11
11
11.30 11.30 10.90 4,100 0 0 0
SNC
23.9
23.9
23.89 23.89 23.89 0 0 0 0
SNZ
34.7
34.7
33.98 34.73 33.50 18,000 0 0 0
SP2
22.5
22.5
22.40 22.50 22.40 4,300 0 0 0
SPB
17.4
17.4
17.40 17.40 17.40 0 0 0 0
SPC
8.1
8.1
6.80 8.10 6.80 4,800 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
10.3
10.3
9.90 10.25 9.90 2,800 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
1.9
1.9
1.90 1.90 1.80 149,600 0 0 0
SRC
38.2
38.2
38.19 38.19 38.19 500 0 0 0
SRF
7.3
7.3
6.97 7.31 6.97 800 0 0 0
SSB
14.7
14.7
14.89 14.89 14.64 2,623,600 0 0 0
SSC
30.0
30.0
29.97 29.97 29.97 100 0 0 0
SSG
8.2
8.2
8.20 8.20 8.20 1,700 0 0 0
SSH
79.2
79.2
79.17 79.17 79.17 0 0 0 0
SSI
26.1
26.1
26.38 26.62 25.78 27,568,900 0 0 0
SSM
5
5
5 5 5 0 0 0 0
ST8
4.5
4.5
4.59 4.59 4.50 99,500 0 0 0
STB
58.1
58.1
58.20 60.90 58.10 16,114,900 0 0 0
STC
14.6
14.6
14.63 14.63 14.63 100 0 0 0
STD
5.1
5.1
5.10 5.10 5.10 100 0 0 0
STG
43.3
43.3
38.45 43.30 38.45 400 0 0 0
STH
20.2
20.2
20.50 20.50 20.10 81,200 0 0 0
STK
14.3
14.3
14.27 14.27 14.09 7,100 0 0 0
STP
7.6
7.6
7.55 7.55 7.55 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1
1
1 1 1 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
20.8
20.8
20.47 21.10 20.47 13,800 0 0 0
SVD
4.0
4.0
3.95 3.99 3.93 7,200 0 0 0
SVG
5.5
5.5
5.50 5.50 5.50 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.5
2.5
2.60 2.60 2.50 42,700 200 0 0.0
SVT
10.3
10.3
10.03 10.35 9.94 11,600 0 0 0
SWC
34
34
34 34.50 33.50 29,500 0 0 0
SZB
35.3
35.3
34.44 36.59 34.44 47,000 0 0 0
SZC
30.9
30.9
31.64 31.68 30.88 976,500 0 0 0
SZE
9.1
9.1
9.32 9.32 9.04 44,600 0 0 0
SZG
29.9
29.9
29.89 29.89 29.89 100 0 0 0
SZL
27.9
27.9
26.36 28.51 26.36 22,100 0 0 0
TA6
4.0
4.0
3.56 4.34 3.56 900 0 0 0
TA9
10.8
10.8
10.78 10.78 10.52 30,400 0 0 0
TAB
18
18
18 18 18 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
42.1
42.1
42.06 42.06 40.89 252,900 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
34.4
34.4
33.94 34.41 33.94 1,500 0 0 0
TBD
110.5
110.5
110.50 110.50 110.50 0 0 0 0
TBR
6.5
6.5
6.60 6.60 6.50 500 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
35.2
35.2
35.60 35.85 34.92 15,678,200 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.1
14.1
14.55 14.59 14.14 7,560,700 0 0 0
TCI
9.1
9.1
9.25 9.25 9.10 173,500 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
33.1
33.1
33.01 33.14 32.77 68,300 0 0 0
TCM
25.9
25.9
25.76 25.94 25.62 1,356,200 0 0 0
TCO
10.1
10.1
10.10 10.10 10 474,700 0 0 0
TCR
2.8
2.8
2.75 2.78 2.70 1,200 0 0 0
TCT
20.4
20.4
20.65 20.65 20.35 2,300 0 0 0
TCW
30.3
30.3
29.71 30.26 29.71 5,200 0 0 0
TCX
51.8
51.8
52 52.10 51.30 1,612,200 0 0 0
TD6
7.3
7.3
7.90 7.90 7.30 124,400 0 0 0
TDB
39.5
39.5
39.54 39.54 39.54 0 0 0 0
TDC
10.8
10.8
10.89 10.98 10.43 303,800 0 0 0
TDF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDG
2.9
2.9
2.98 2.98 2.89 48,100 0 0 0
TDH
4.2
4.2
4.20 4.45 4.20 250,800 0 0 0
TDM
52.7
52.7
52.25 54.63 52.25 13,800 0 0 0
TDP
25.2
25.2
24.27 26 24.18 178,300 0 0 0
TDS
8.5
8.5
8.60 8.60 8.50 6,700 0 0 0
TDT
6.0
6.0
5.90 5.99 5.90 72,000 0 0 0
TDW
45.7
45.7
43.71 45.68 43.71 200 0 0 0
TED
56.6
56.6
56.59 56.59 56.59 300 0 0 0
TEG
6.3
6.3
6.30 6.30 6.27 4,600 0 0 0
TET
44.0
44.0
44.05 44.05 44.05 0 0 0 0
TFC
46.8
46.8
47.16 47.16 44.60 26,200 0 0 0
TGP
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TH1
2.9
2.9
2.90 2.90 2.90 0 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
30.3
30.3
30.40 30.40 30.10 4,200 0 100 0.0
THG
38.3
38.3
38.45 38.53 38.24 14,800 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 2,500 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
7.9
7.9
8.20 8.20 7.93 8,100 0 0 0
THU
10
10
10 10 10 2,400 0 0 0
THW
17.0
17.0
17.04 17.04 17.04 100 0 0 0
TID
22.7
22.7
23.50 23.50 22.75 10,300 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
8.6
8.6
8.80 8.80 8.60 884,100 39,600 0 0.3
TIN
56.8
56.8
52.10 56.80 52.10 5,000 0 0 0
TIP
17.8
17.8
18.15 18.42 17.69 220,000 0 0 0
TIS
5.4
5.4
5.50 5.50 5.30 11,200 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 0 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.8
12.8
12.82 12.82 12.82 100 0 0 0
TL4
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TLD
8.3
8.3
8.23 8.29 8.20 166,800 0 0 0
TLG
49.3
49.3
49.01 49.94 48.54 314,100 0 0 0
TLH
5.3
5.3
5.35 5.35 5.24 266,900 0 0 0
TLP
6.9
6.9
6.70 7.10 6.70 31,900 0 0 0
TMB
51.7
51.7
52.71 52.71 51.67 9,500 0 0 0
TMC
7.7
7.7
7.65 7.65 7.65 0 0 0 0
TMG
68.2
68.2
68.20 68.20 68.20 0 0 0 0
TMP
56.5
56.5
55.87 56.54 55.58 1,400 0 0 0
TMS
38.0
38.0
37.39 37.98 37.39 500 0 0 0
TMT
13.1
13.1
13.05 13.65 13.05 2,700 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 200 0 0 0
TN1
12.7
12.7
12.63 12.72 12.63 19,500 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
28.24 28.24 28.24 100 0 0 0
TNG
18.6
18.6
18.53 18.89 18.44 2,465,700 431,700 328,300 2.2
TNH
12.3
12.3
12.50 12.50 12.15 89,300 0 0 0
TNI
5.1
5.1
5.08 5.10 5.02 39,200 0 0 0
TNP
16.9
16.9
17.07 17.07 16.89 400 0 0 0
TNS
3
3
3 3 3 0 0 0 0
TNT
9
9
9.07 9.25 8.67 29,900 0 0 0
TNW
11.6
11.6
11.62 11.62 11.62 100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
154.9
154.9
153.91 154.89 152.93 25,000 0 0 0
TOT
13.5
13.5
13.59 13.59 13.50 2,100 0 0 0
TOW
33.0
33.0
33.97 33.97 33.05 200 0 0 0
TPB
14.6
14.6
14.61 14.94 14.61 19,291,000 0 0 0
TPC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
TPP
10
10
10 10.70 10 17,200 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
15.16 15.34 15.16 1,200 0 0 0
TRA
35.3
35.3
35.44 36.03 35.30 2,000 0 0 0
TRC
19.7
19.7
20.42 20.42 19.70 127,200 0 0 0
TRS
31.8
31.8
30.03 31.78 26.69 2,200 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
14.9
14.9
14.40 15 14.40 28,200 0 0 0
TS3
5.8
5.8
6 6 5.80 6,800 0 0 0
TSA
14.7
14.7
14.43 14.72 14.38 229,500 0 0 0
TSB
23.6
23.6
23.70 24 23.40 4,500 200 0 0.0
TSC
3.0
3.0
2.97 2.99 2.94 155,800 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
5.6
5.6
5.61 5.61 5.33 4,500 0 0 0
TTA
11
11
10.90 11 10.80 69,300 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9.4
9.4
8.55 9.36 8.55 9,300 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
3.05 3.09 3.02 1,052,800 0 0 0
TTG
14.5
14.5
13 14.50 13 400 0 0 0
TTH
2.3
2.3
2.30 2.40 2.30 142,900 0 0 0
TTL
9.4
9.4
8.70 9.40 8.70 32,600 400 0 0.0
TTN
17.1
17.1
18.19 18.28 16.70 829,400 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
35
35
35.40 35.40 35 2,600 0 0 0
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
23.1
23.1
23.27 23.27 22.99 22,000 0 0 0
TV2
35.4
35.4
36.05 36.40 35.40 399,200 0 0 0
TV3
16.4
16.4
16.43 16.43 16.43 800 0 0 0
TV4
15
15
15 15 15 1,000 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
8.30 8.30 8.29 6,300 0 0 0
TVC
8.7
8.7
8.60 8.80 8.60 61,900 0 0 0
TVD
9.6
9.6
9.76 9.76 9.49 104,900 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
8.8
8.8
8.70 9.19 8.51 1,775,900 0 0 0
TVS
13.8
13.8
14.02 14.02 13.79 72,000 0 0 0
TVT
15.3
15.3
15.11 15.34 14.87 9,600 0 0 0
TW3
12.9
12.9
12.92 12.92 12.92 0 0 0 0
TXM
4.6
4.6
4.60 4.60 4.60 100 0 0 0
TYA
17.5
17.5
17.85 17.85 17.30 53,000 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.7
3.7
3.70 3.70 3.60 14,000 0 0 0
UDJ
6.5
6.5
6.60 6.60 6.51 25,600 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
55.50 55.50 55.50 800 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
8
7.70 8 7.70 400 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 6,400 0 0 0
UPS
21.6
21.6
21.60 21.60 21.60 0 0 0 0
USC
10.6
10.6
10.57 10.57 10.57 0 0 0 0
USD
16.0
16.0
16.04 16.04 15.95 2,500 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
6.5
6.5
6.30 6.50 6.30 6,900 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.6
10.6
10.70 10.85 10.60 630,500 0 0 0
VAF
18.7
18.7
18.05 18.67 18.00 55,500 0 0 0
VAV
34.5
34.5
34.57 34.57 34.47 2,700 0 0 0
VBB
9.5
9.5
9.55 9.55 9.45 45,800 0 0 0
VBC
18.0
18.0
18.01 18.01 18.01 1,900 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 1,700 0 0 0
VC2
6
6
6 6 5.80 260,300 0 0 0
VC3
25.4
25.4
25.77 25.77 25.21 1,116,400 15,000 26,500 -0.3
VC6
18.8
18.8
18.68 18.76 18.68 3,000 1,000 0 0.0
VC7
9.2
9.2
9.31 9.31 9.12 92,500 0 0 0
VC9
3.8
3.8
3.80 3.80 3.80 3,900 0 0 0
VCA
8.3
8.3
8.33 8.33 8.33 0 0 0 0
VCB
72.9
72.9
73.39 74.38 71.50 18,491,600 0 0 0
VCC
9.4
9.4
8.19 9.54 8.10 12,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
299
299
298 299 298 500 0 0 0
VCG
20.7
20.7
21.19 21.24 20.70 4,175,500 0 0 0
VCI
26.0
26.0
26.00 26.51 25.70 12,064,800 0 0 0
VCK
47.9
47.9
48.30 48.45 47.85 3,457,000 0 0 0
VCM
8.9
8.9
8.40 8.90 8.40 400 0 0 0
VCP
24.5
24.5
25.20 25.20 24.50 1,200 0 0 0
VCR
40
40
40 40 40 500 0 0 0
VCS
41.8
41.8
42.00 42.57 41.81 85,000 100 0 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
12
12
12.60 12.60 11.50 2,600 0 0 0
VDL
10
10
10 10 10 0 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
17.5
17.5
17.80 17.95 17.45 1,168,600 0 0 0
VDT
6.7
6.7
6.72 6.72 6.72 0 0 0 0
VE1
3.4
3.4
3.50 3.50 3.40 9,100 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 4 3.90 7,100 0 0 0
VEA
38.4
38.4
38.80 40.20 37.80 3,492,300 0 0 0
VEC
36.2
36.2
36.20 37 36.20 11,100 0 0 0
VEF
122.7
122.7
123.30 124 122.30 18,500 0 0 0
VES
10.8
10.8
12.40 12.40 10.80 1,100 0 0 0
VET
16.1
16.1
16 17 16 14,900 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
51.7
51.7
51.55 52.02 50.89 14,600 0 0 0
VFR
9.9
9.9
9.87 9.87 9.87 0 0 0 0
VFS
15.4
15.4
15.50 15.60 15.20 1,226,600 87,100 62,400 0.4
VGC
45.9
45.9
47.22 47.22 45.86 1,048,300 0 0 0
VGG
41.9
41.9
41.86 41.86 41.86 600 0 0 0
VGI
133.4
133.4
128.28 134.62 125.88 1,734,100 0 0 0
VGL
18.5
18.5
18.55 18.55 18.55 0 0 0 0
VGP
27.3
27.3
27 27.30 27 8,800 0 0 0
VGR
62.2
62.2
62.31 62.50 62.22 300 0 0 0
VGS
25.7
25.7
25.57 26.43 25.38 1,016,200 0 43,200 -1.2
VGT
13.4
13.4
13.17 13.65 13.17 1,848,500 0 0 0
VGV
50.7
50.7
50.69 50.69 50.69 200 0 0 0
VHC
63
63
63.20 63.80 62.40 1,639,700 0 0 0
VHD
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHE
3.6
3.6
3.60 3.60 3.50 149,700 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
2
2
2 2.10 2 171,400 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHL
11.3
11.3
10.80 12 10.80 8,400 0 0 0
VHM
59.2
59.2
59.75 59.94 57.63 7,006,400 0 0 0
VIB
15.6
15.6
15.80 15.93 15.63 6,538,100 0 0 0
VIC
161
161
162 162 154.60 5,147,800 0 0 0
VID
5.0
5.0
5.03 5.03 5.03 500 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.3
15.3
15.22 15.32 15.22 12,600 0 0 0
VIG
5.8
5.8
5.80 5.90 5.80 198,600 0 0 0
VIM
11.4
11.4
10.72 11.37 10.72 1,400 0 0 0
VIN
16.1
16.1
16.07 16.07 16.07 100 0 0 0
VIP
12.0
12.0
11.64 12.14 11.64 581,900 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
20.7
20.7
20.70 20.70 20.70 100 0 0 0
VIW
12.7
12.7
12.60 12.90 12.60 15,400 0 0 0
VIX
20.5
20.5
21.07 21.07 20.15 47,641,400 0 0 0
VJC
139.8
139.8
142.69 143.08 139.46 1,416,900 0 0 0
VKC
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLA
7.8
7.8
7.98 7.98 7.79 300 0 0 0
VLB
48.9
48.9
47.13 50.02 47.13 97,800 0 0 0
VLC
16
16
15.60 16.40 15.60 1,166,200 0 0 0
VLG
8.0
8.0
8.12 8.12 7.93 12,100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
25.1
25.1
26.20 26.20 24.90 2,800 0 0 0
VLW
40.5
40.5
40.51 40.51 40.51 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5.5
5.5
5.60 5.60 5.50 3,300 0 0 0
VMD
16.4
16.4
16.45 16.60 16 6,800 0 0 0
VMG
2.8
2.8
2.80 2.90 2.80 4,700 0 0 0
VMK
60
60
60 60 60 0 0 0 0
VMS
52.7
52.7
52.66 52.66 43.17 57,400 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 200 0 0 0
VNA
16.7
16.7
16.32 16.80 16.32 3,100 0 0 0
VNB
16.9
16.9
17 17 16.80 43,100 0 0 0
VNC
39.2
39.2
39.83 39.83 37.86 1,800 0 0 0
VND
19.0
19.0
20.17 20.22 19.05 27,635,600 0 0 0
VNE
5.7
5.7
5.78 5.90 5.70 329,800 0 0 0
VNF
12.9
12.9
12.82 12.91 12.64 3,200 0 0 0
VNG
7.1
7.1
7.07 7.18 7.07 6,600 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
8.6
8.6
8.60 8.60 8.60 200 0 0 0
VNL
20.4
20.4
20.68 20.68 20.15 12,100 0 0 0
VNM
71.1
71.1
69.23 73.10 68.84 21,521,900 0 0 0
VNP
17.8
17.8
18.38 18.38 17.43 234,000 0 0 0
VNR
19.1
19.1
19.55 19.55 19.01 38,600 2,100 0 0.0
VNS
9.2
9.2
9.26 9.26 9.13 8,800 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 0 0 0 0
VNZ
360
360
360 360 360 2,100 0 0 0
VOS
12.9
12.9
12.21 13.00 12.21 2,611,800 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
28.5
28.5
28.87 29.64 28.44 48,697,600 0 0 0
VPC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VPD
23.5
23.5
24.13 24.13 23.40 41,200 0 0 0
VPG
5.4
5.4
5.75 5.78 5.42 440,200 0 0 0
VPH
3.9
3.9
3.89 3.96 3.80 48,000 0 0 0
VPI
50.2
50.2
49.91 50.64 49.64 1,893,900 0 0 0
VPL
91.7
91.7
93.60 93.60 91.20 756,000 0 0 0
VPR
7.6
7.6
7.92 7.92 7.61 3,500 0 0 0
VPS
8.7
8.7
8.83 8.83 8.66 22,300 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
30.6
30.6
32.50 32.50 30.50 1,524,900 0 0 0
VQC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
VRC
13.4
13.4
12.80 13.50 12.80 2,300 0 0 0
VRE
30.1
30.1
30.57 30.90 29.94 10,790,100 0 0 0
VRG
17.4
17.4
17.55 17.83 16.70 31,600 0 0 0
VSA
19.7
19.7
19.69 19.79 19.69 3,100 0 0 0
VSC
23.3
23.3
22.05 23.30 21.95 18,937,700 0 0 0
VSE
8.3
8.3
8.27 8.27 8.17 8,800 0 0 0
VSF
27
27
26.40 27.40 26.30 46,600 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
41.3
41.3
41.41 41.50 41.31 5,800 0 0 0
VSI
25.1
25.1
25.10 25.10 25.10 1,800 0 0 0
VSM
15.1
15.1
14.70 15.10 14.40 14,800 0 0 0
VSN
16.7
16.7
16.73 16.73 16.73 1,600 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 2.30 1,900 0 0 0
VTB
16.1
16.1
16.32 16.36 15.58 9,500 0 0 0
VTC
10.3
10.3
11.88 11.88 10.35 21,800 0 0 0
VTD
6.4
6.4
6.50 6.50 6.30 239,400 0 0 0
VTE
7.2
7.2
7.08 7.17 7.08 14,600 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.5
8.5
8.70 8.70 8.50 500 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 0 0 0 0
VTK
49.9
49.9
48.22 51.13 48.14 85,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.9
10.9
10.78 11.01 10.78 435,900 0 0 0
VTP
78.7
78.7
77.41 81.42 76.47 1,794,400 0 0 0
VTQ
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VTR
13.1
13.1
13 13.10 12.80 174,200 0 0 0
VTV
15.1
15.1
15 15.30 15 47,900 0 3,000 0.0
VTX
7.3
7.3
7.30 7.30 7.30 100 0 0 0
VTZ
20
20
20.10 20.30 19.90 1,837,600 10,800 6,900 0.1
VUA
14.8
14.8
14.80 14.80 14.80 100 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
36.8
36.8
35.67 37.48 35.49 68,000 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 0 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
34.9
34.9
36.80 36.80 34.90 800 0 0 0
WCS
270
270
272.50 272.50 270 800 0 0 0
WSB
53.1
53.1
52.86 53.05 52.86 500 0 0 0
WSS
6.5
6.5
6.60 6.60 6.50 18,500 0 3,000 0.0
WTC
9.8
9.8
9.77 9.77 9.77 0 0 0 0
X20
11.5
11.5
11.53 11.53 11.53 11,800 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
17.5
17.5
17.50 17.50 17.50 100 0 0 0
XHC
11.9
11.9
11.93 11.93 11.93 100 0 0 0
XLV
11.9
11.9
11.72 11.90 11.72 200 0 0 0
XMC
9.6
9.6
9.60 9.80 9.50 20,600 0 0 0
XMD
6.9
6.9
5.90 6.90 5.90 200 0 0 0
XMP
14.6
14.6
14.64 14.64 14.64 1,100 0 0 0
XPH
15.5
15.5
14.50 15.50 14.50 7,800 0 0 0
YBC
8.8
8.8
8.80 8.80 8.80 100 0 0 0
YBM
10.3
10.3
10.10 10.30 10.10 36,600 0 0 0
YEG
11.5
11.5
11.54 11.64 11.40 901,900 0 0 0
YTC
31.3
31.3
31.26 31.26 31.26 0 0 0 0
253.1
253.1
255.41 256.90 252.50 80,180,792 4,158,727 3,910,359 33.3
126.5
126.5
126.54 127.13 126.09 71,541,023 13,063,789 13,369,958 -19.7
2,085.6
2,085.6
2,098.97 2,112.71 2,075.01 466,990,000 62,170,041 69,121,776 -716.8
1,893.8
1,893.8
1,904.58 1,915.11 1,884.60 1,056,696,800 114,006,337 148,286,239 -1,678.2

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