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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 21/01/2026

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 21/01/2026

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
7.6
7.6
7.68 7.72 7.56 1,749,500 82,500 176,900 -0.8
AAH
3.5
3.5
3.60 3.60 3.50 1,068,900 0 0 0
AAM
6.5
6.5
6.50 6.50 6.49 2,300 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
10.1
10.1
9.80 10.40 9.40 3,870,800 0 0 0
AAT
3.4
3.4
3.35 3.38 3.30 8,700 0 1,600 0.0
AAV
5.9
5.9
5.90 6 5.80 100,500 0 0 0
ABB
12.4
12.4
12.70 12.70 12.35 1,970,400 2,000 0 0.0
ABC
11.4
11.4
11.60 11.60 11.10 44,800 0 0 0
ABI
20.6
20.6
20.50 20.70 20.20 65,700 0 0 0
ABR
12.3
12.3
12.34 12.34 12.34 300 0 0 0
ABS
3
3
3.04 3.04 2.97 149,000 0 0 0
ABT
65.2
65.2
64.90 66.05 64.90 12,100 0 0 0
ABW
11.8
11.8
11.70 12.20 11.50 553,400 0 0 0
ACB
21.4
21.4
21.54 21.67 21.32 12,924,400 4,708,500 1,282,400 85.3
ACC
13.2
13.2
13.20 13.20 13 14,500 0 0 0
ACE
39.7
39.7
39.73 39.73 39.73 3,000 0 0 0
ACG
36.3
36.3
35 36.25 35 18,900 0 400 0.0
ACL
13.9
13.9
13.10 13.90 13.10 1,000 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
ACV
59.8
59.8
61.30 61.40 58.50 3,460,700 72,700 7,400 3.9
ADC
17.1
17.1
16.62 18.18 16.52 2,300 0 0 0
ADG
9.4
9.4
9.40 9.40 9.40 3,000 0 0 0
ADP
23.7
23.7
24 24 23.40 12,600 0 0 0
ADS
7.4
7.4
7.40 7.43 7.32 64,400 0 0 0
AFX
11.1
11.1
11.05 11.10 10.90 80,600 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
13.3
13.3
13.09 13.45 13 409,300 8,600 104,900 -1.4
AGM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGP
33.0
33.0
32.05 33.04 31.70 7,500 0 0 0
AGR
15.2
15.2
15.75 15.85 14.95 2,923,500 301,000 58,100 3.9
AGX
168.7
168.7
168.72 168.72 168.72 0 0 0 0
AIC
9.7
9.7
9.70 9.70 9.70 500 0 0 0
AIG
38.6
38.6
39.18 39.18 38.58 14,500 0 0 0
ALC
23.2
23.2
22.60 23.60 22 53,700 0 0 0
ALT
11.7
11.7
11.73 11.73 11.73 0 0 0 0
ALV
6.8
6.8
6.90 6.90 6.70 23,300 0 0 0
AMC
11.9
11.9
11.75 11.93 11.75 1,100 0 0 0
AME
7.5
7.5
7.50 7.50 7.50 100 0 0 0
AMP
15.2
15.2
15.20 15.20 15.20 100 0 0 0
AMS
7.4
7.4
7.39 7.48 7.29 438,500 0 1,700 0.0
AMV
2
2
2 2 2 0 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
32.5
32.5
34.19 34.43 32.46 40,900 0 0 0
ANV
26.2
26.2
26.80 27.10 26 1,300,800 178,000 434,000 -6.8
APC
7.2
7.2
7.60 7.80 7.20 600 0 0 0
APF
35.6
35.6
35.52 35.60 35.17 6,000 0 0 0
APG
10.2
10.2
10.10 10.20 10.05 388,500 0 20,100 -0.2
APH
6.4
6.4
6.48 6.55 6.39 245,900 0 5,000 0.0
API
6.5
6.5
6.40 6.50 6.30 170,100 0 0 0
APL
11.8
11.8
11.77 11.77 11.77 0 0 0 0
APP
5
5
5.10 5.10 5 6,600 0 0 0
APS
6.9
6.9
7.10 7.10 6.90 1,125,000 600 36,800 -0.3
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
16.80 16.80 16.80 0 0 0 0
ASM
6.4
6.4
6.45 6.47 6.36 387,000 1,000 36,900 -0.2
ASP
4.7
4.7
4.80 4.85 4.60 58,800 0 0 0
AST
60.4
60.4
59.66 60.73 59.66 28,000 300 26,500 -1.9
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
49.1
49.1
53.93 53.93 49.11 4,200 0 0 0
AVG
10
10
9.90 10.10 9.90 45,100 0 0 0
BAB
11.4
11.4
11.84 11.84 11.32 21,500 400 400 0
BAF
35.3
35.3
35.32 35.55 34.95 3,637,200 421,700 313,300 4.1
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 0 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
12.18 12.18 11.51 700 0 0 0
BCA
14.5
14.5
13.90 14.50 13.70 13,300 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.9
7.9
7.90 7.90 7.70 130,200 0 0 0
BCE
8.9
8.9
8.93 8.93 8.78 132,100 2,700 0 0.0
BCF
34.9
34.9
34.38 34.90 34.38 3,600 0 0 0
BCM
75.0
75.0
76.87 77.75 74.71 1,530,500 362,100 104,300 19.9
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
9.6
9.6
9.50 9.70 9.50 12,100 0 0 0
BDW
24.8
24.8
26.69 26.69 24.78 500 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
19.2
19.2
19.16 19.16 19.16 0 0 0 0
BFC
43.9
43.9
43.86 43.86 43.15 137,100 2,700 15,900 -0.6
BGE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BGW
16.6
16.6
16.61 16.61 16.61 100 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 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
31.3
31.3
31.32 31.32 31.32 200 0 0 0
BHP
8
8
8 8 8 400 0 0 0
BIC
23.6
23.6
23.24 23.61 23.05 255,000 143,100 69,900 1.8
BID
49.0
49.0
48.67 49.87 47.28 11,935,000 1,456,400 738,900 37.0
BIG
4.8
4.8
4.84 4.84 4.75 37,800 0 0 0
BIO
12.0
12.0
11.96 11.96 11.96 0 0 0 0
BKC
18.5
18.5
19.20 19.43 18.50 49,800 0 0 0
BKG
2.9
2.9
2.93 2.93 2.82 54,700 0 0 0
BLF
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BLI
9.1
9.1
8.80 9.10 8.70 5,900 1,000 0 0.0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
21.5
21.5
21.83 21.83 21.54 700 0 0 0
BMC
16.3
16.3
16 16.50 15.95 41,600 300 0 0.0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8
8
8 8 8 100 0 0 0
BMG
15.8
15.8
15.82 15.82 15.82 0 0 0 0
BMI
18.6
18.6
18.38 18.58 18.09 525,800 227,100 44,600 3.5
BMJ
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BMK
14.7
14.7
14.70 14.70 14.70 0 0 0 0
BMP
151.4
151.4
154.27 156.54 148.98 374,800 76,400 104,000 -4.5
BMS
12.7
12.7
12.51 12.70 12.42 211,500 0 0 0
BMV
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BNA
7.1
7.1
7.20 7.20 7 55,600 0 0 0
BNW
21.6
21.6
21.61 21.61 21.61 100 0 0 0
BOT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BPC
12.0
12.0
12.03 12.03 12.03 0 0 0 0
BQB
4.1
4.1
4.10 4.10 4.10 500 0 0 0
BQP
18.6
18.6
18.20 18.60 18 800 0 0 0
BRC
11.2
11.2
11.29 11.29 11.20 6,700 0 0 0
BRR
18.2
18.2
18.22 18.22 18.22 1,900 0 0 0
BRS
20.7
20.7
23.13 23.23 20.69 3,700 0 0 0
BSA
23
23
23 23 23 3,900 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
18.2
18.2
18.20 18.20 18.20 200 0 0 0
BSH
17.2
17.2
17.24 17.24 17.24 0 0 0 0
BSI
35.3
35.3
36.36 36.36 34.86 1,138,300 71,200 71,400 0.0
BSL
9.9
9.9
9.96 10.15 9.77 4,400 0 0 0
BSP
9.7
9.7
9.73 9.73 9.73 0 0 0 0
BSQ
17.5
17.5
17.48 17.48 17.48 100 0 0 0
BSR
22.0
22.0
20.22 21.95 20.07 40,775,000 3,151,800 1,308,700 38.3
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
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BTD
18.6
18.6
18.82 18.82 18.64 300 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
23.3
23.3
24.65 24.65 23.28 12,000 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 12,500 0 0 0
BTP
7.9
7.9
8.00 8.00 7.83 149,400 0 112,000 -0.9
BTS
5.5
5.5
5.40 5.70 5.40 101,700 0 5,300 0.0
BTT
37.1
37.1
37.14 37.14 37.14 800 0 0 0
BTU
13.9
13.9
14.22 14.22 13.95 400 0 0 0
BTV
14.3
14.3
14.29 14.29 14.29 0 0 0 0
BTW
59.1
59.1
59.06 59.06 59.06 100 0 0 0
BVB
13.9
13.9
14.20 14.20 13.80 2,987,100 12,500 0 0.2
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
73.9
73.9
71.30 75.40 71.30 1,271,800 386,000 188,500 14.5
BVL
14.5
14.5
14.50 14.50 14.50 700 0 0 0
BVN
15.6
15.6
15.60 15.60 15.60 200 0 0 0
BVS
30.3
30.3
31.40 31.40 30.10 359,000 20,900 17,700 0.1
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
44.2
44.2
41.94 44.55 41.94 703,200 137,500 16,700 5.4
BWS
32.9
32.9
32.90 32.90 32.81 1,500 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
10.82 10.92 10.62 49,700 0 0 0
C47
10.2
10.2
10.20 10.35 10.15 170,700 0 0 0
C4G
8.4
8.4
8.60 8.60 8.20 1,168,000 0 0 0
C69
17
17
17.30 17.30 16.40 479,500 2,800 6,800 -0.1
C92
4.1
4.1
4.10 4.10 4.10 300 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.8
7.8
7.10 7.80 7 71,400 0 0 0
CAN
30
30
30 30 30 100 0 0 0
CAP
37.3
37.3
37.31 37.40 37.21 7,900 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
17.8
17.8
17.40 18.17 17.30 27,300 0 0 0
CBI
15
15
15 15 15 0 0 0 0
CBS
27
27
27.50 27.70 27 5,500 0 0 0
CC1
38.6
38.6
38.57 39.05 36.19 1,600 0 0 0
CCA
10.2
10.2
10.16 10.16 10.16 0 0 0 0
CCC
11.2
11.2
11 11.20 10.90 6,400 0 0 0
CCI
21.4
21.4
21.37 21.37 21.37 0 0 0 0
CCL
5.5
5.5
5.52 5.53 5.43 748,800 0 600 0.0
CCM
36.8
36.8
36.85 36.85 36.85 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12.4
12.4
12.19 12.38 12.19 600 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
16.57 16.57 16.23 160,400 100 7,900 -0.2
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
33.8
33.8
34.13 34.81 33.55 17,400 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.5
10.5
10.18 10.64 9.90 46,200 0 0 0
CDR
5.7
5.7
5.70 5.70 5.70 100 0 0 0
CEN
2
2
2 2 2 0 0 0 0
CEO
17.9
17.9
17.81 18.48 17.43 12,672,300 277,600 1,076,300 -15.2
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
25.57 26.11 25.30 120,100 0 76,400 -2.1
CHS
11.5
11.5
11.50 11.90 11.50 300 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.5
9.5
9.40 9.50 9.20 3,000 0 0 0
CID
8.7
8.7
8.71 8.71 8.71 0 0 0 0
CIG
8.9
8.9
8.60 8.85 8.55 26,100 0 0 0
CII
17.9
17.9
18.45 18.80 17.75 16,385,200 480,300 1,085,800 -11.4
CIP
2.4
2.4
2.40 2.40 2.40 5,900 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
40.85 41.27 40.52 10,400 0 0 0
CKD
22.0
22.0
22.03 22.03 22.03 0 0 0 0
CKG
10.0
10.0
10.25 10.25 9.95 31,100 0 600 0.0
CKV
15.1
15.1
15.13 15.13 15.13 100 0 0 0
CLC
53.9
53.9
53.16 53.90 51.95 7,300 0 3,700 -0.2
CLH
19.4
19.4
19.33 19.42 19.15 7,000 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
28.0
28.0
28.36 28.36 28.00 17,600 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
15.2
15.2
15.35 15.45 15.16 87,000 0 0 0
CMC
9.8
9.8
9.90 10 9.60 9,300 0 0 0
CMD
20.6
20.6
20.59 20.59 20.59 2,300 0 0 0
CMF
395.3
395.3
395.33 395.33 395.33 0 0 0 0
CMG
37.7
37.7
36.90 37.80 36.15 707,000 73,500 63,400 0.4
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
19.67 20 19.60 5,000 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.5
7.5
7.50 7.50 7.32 7,300 0 0 0
CMT
13.4
13.4
13.40 13.40 13.10 8,300 0 0 0
CMV
8.8
8.8
8.83 8.83 8.83 18,900 0 0 0
CMW
15.8
15.8
15.80 15.80 15.80 300 0 0 0
CMX
6.2
6.2
6.26 6.26 6.17 115,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.0
31.0
31.94 31.94 30.49 800 0 0 0
CNG
26
26
26.50 26.50 25.60 18,700 0 0 0
CNN
57.2
57.2
57.23 57.23 57.23 0 0 0 0
CNT
7.5
7.5
7.50 7.50 7.50 300 0 0 0
COM
31.2
31.2
31.21 31.21 31.21 100 0 0 0
CPA
7.5
7.5
7.50 7.50 7.50 1,000 0 0 0
CPC
16.0
16.0
15.97 15.97 15.97 700 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
30.7
30.7
30.52 30.72 30.52 14,000 0 0 0
CQT
7.7
7.7
7.66 7.66 7.66 0 0 0 0
CRC
8.5
8.5
8.60 8.64 8.47 342,800 0 51,100 -0.4
CRE
8.0
8.0
8.10 8.30 8 393,000 23,700 67,000 -0.4
CRV
28.3
28.3
28.30 28.30 28.30 0 0 0 0
CSC
15.5
15.5
15.45 15.45 15.27 11,100 0 0 0
CSI
24
24
25.50 25.50 24 18,000 4,600 7,700 -0.1
CSM
13.2
13.2
13.05 13.35 13.05 620,700 26,100 3,100 0.3
CST
13.1
13.1
13.60 13.60 13.10 79,700 0 0 0
CSV
31.8
31.8
30.50 32.05 30.05 2,079,900 255,800 46,700 6.5
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
8
8
8 8 8 100 0 0 0
CTB
15.4
15.4
16.49 16.49 15.38 1,200 0 0 0
CTD
70.6
70.6
71.62 72 70.48 655,100 27,700 88,200 -4.5
CTF
19.0
19.0
20.25 20.25 18.95 247,700 1,200 0 0.0
CTG
39.6
39.6
38.95 39.94 38.41 20,390,200 1,249,400 1,297,400 -1.8
CTI
21.1
21.1
21.36 21.50 20.91 486,100 21,900 48,600 -0.6
CTP
6.5
6.5
6.70 6.80 6.50 41,500 0 0 0
CTR
88.9
88.9
89.47 90.35 86.75 1,449,600 211,900 53,300 15.9
CTS
25.5
25.5
26.37 26.37 25 1,930,400 66,000 251,700 -6.1
CTT
25.1
25.1
25.11 25.11 25.11 0 0 0 0
CTW
23.8
23.8
23.23 23.80 23.23 1,100 0 0 0
CTX
9.1
9.1
9 9.30 8.90 33,800 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
9.5
9.5
9.49 9.49 9.49 0 0 0 0
D2D
29.8
29.8
30.54 30.54 29.79 90,300 300 30,100 -1.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
17.5
17.5
17.59 17.78 17.04 29,400 0 0 0
DAE
12.9
12.9
12.92 12.92 12.92 0 0 0 0
DAH
3.6
3.6
3.56 3.60 3.56 67,600 0 0 0
DAS
10.7
10.7
10.70 10.70 10.70 600 0 0 0
DAT
9
9
9.06 9.19 9 1,400 0 0 0
DBC
24.9
24.9
24.61 24.88 24.26 6,051,000 285,900 909,200 -17.4
DBD
49.6
49.6
49.54 49.92 48.96 21,300 0 300 0.0
DBM
27.7
27.7
29.89 29.89 27.66 200 0 0 0
DBT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DC1
5.5
5.5
5.48 5.48 5.48 0 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 16,200 0 0 0
DC4
9.1
9.1
9.04 9.09 9.03 413,200 0 5,000 0.0
DCF
39.1
39.1
39.11 39.11 39.11 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
50
50
49 50.20 48.80 676,000 0 0 0
DCM
33.6
33.6
33.09 34.13 33.09 3,355,000 306,800 586,200 -9.9
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
125.8
125.8
125.80 125.80 125.80 300 0 0 0
DDB
9.7
9.7
9.60 9.70 9.50 23,600 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
8.7
8.7
8.30 8.70 8.30 25,500 0 0 0
DDV
25.5
25.5
26.44 26.44 25.03 2,417,200 0 327,700 -9.0
DFC
24.6
24.6
24.57 24.57 24.57 300 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
61.6
61.6
57.42 61.62 57.16 10,749,300 2,303,800 950,800 92.9
DGT
4.7
4.7
4.80 4.80 4.70 43,600 0 0 0
DGW
43.8
43.8
44.88 44.88 43.02 2,498,100 200,000 498,300 -13.7
DHA
61.1
61.1
61.74 61.84 61.08 52,200 300 500 0.0
DHB
7.8
7.8
8.10 8.10 7.80 3,200 0 0 0
DHC
29.3
29.3
29.20 29.33 28.68 420,900 47,500 89,000 -1.4
DHD
25.1
25.1
25.07 25.07 25.07 4,500 0 0 0
DHG
93.2
93.2
93.72 93.81 92.73 39,000 3,100 0 0.3
DHM
5.7
5.7
5.61 5.73 5.42 9,600 0 0 0
DHN
21.9
21.9
21.91 21.91 21.91 0 0 0 0
DHP
11.1
11.1
11.09 11.09 11.09 0 0 0 0
DHT
63.1
63.1
63.27 63.27 62.27 11,100 100 5,000 -0.3
DIC
1
1
1 1 1 0 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 300 0 0 0
DIG
14.7
14.7
15.14 15.28 14.48 15,787,100 421,400 847,800 -6.9
DIH
9.2
9.2
9.22 9.22 9.22 5,800 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
5.5
5.5
5.70 5.80 5.40 502,600 0 100 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
3.3
3.3
3.55 3.55 3.25 20,558,600 556,600 1,039,200 -1.7
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
58.9
58.9
59.42 59.42 58.65 900 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
48.7
48.7
47.94 48.70 47.94 1,300 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 1,400 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
9
9
9.10 9.20 9 300 0 0 0
DNN
3.0
3.0
2.96 2.96 2.96 0 0 0 0
DNP
19.5
19.5
18.60 19.50 18.50 600 0 100 0.0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.4
32.4
32.35 32.35 32.35 100 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
32.3
32.3
31.34 32.45 31.34 900 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
55.1
55.1
51.98 56.20 51.98 48,900 0 0 0
DPC
9
9
9 9 9 0 0 0 0
DPG
42.4
42.4
41.81 42.40 41.12 855,100 285,800 40,000 10.5
DPH
49.3
49.3
49.26 49.26 49.26 0 0 0 0
DPM
23.1
23.1
22.61 23.13 22.56 7,793,300 535,600 893,600 -8.8
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
40.8
40.8
41 41.35 40.10 788,300 337,300 42,600 12.0
DQC
9.9
9.9
9.50 9.88 9.50 1,500 0 200 0.0
DRC
14.8
14.8
14.75 14.89 14.60 559,700 0 0 0
DRG
8.5
8.5
8.72 8.72 8.33 14,000 0 0 0
DRH
2.3
2.3
2.40 2.40 2.20 704,100 3,000 0 0.0
DRI
11.3
11.3
11.47 11.47 11.01 1,528,800 1,000 0 0.0
DRL
44.4
44.4
44.38 44.43 44.38 7,900 0 0 0
DS3
6.2
6.2
5.70 6.20 5.70 30,700 0 0 0
DSC
15.4
15.4
16.10 16.10 15.35 181,100 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
23.1
23.1
23.55 23.55 22.60 352,400 700 79,800 -1.8
DSG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DSH
11.9
11.9
12.20 12.20 11.80 52,700 0 0 0
DSN
40.4
40.4
40.44 40.44 40.25 6,400 0 0 0
DSP
12
12
12 12 12 500 0 0 0
DST
10.2
10.2
9.90 10.20 9.50 20,400 0 0 0
DTA
3.7
3.7
3.79 3.79 3.61 25,500 0 0 0
DTC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DTD
15.3
15.3
15.56 15.65 14.95 325,500 100 1,000 0.0
DTG
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.3
2.3
2.30 2.30 2.30 24,800 0 0 0
DTK
11.9
11.9
12.15 12.43 11.58 58,400 0 0 0
DTL
13.1
13.1
13.20 13.20 13.10 2,000 0 0 0
DTP
95.1
95.1
93.15 97.80 93.07 5,100 0 0 0
DTT
15.3
15.3
15.31 15.31 15.31 1,000 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
5.30 5.50 5.30 345,100 0 0 0
DVN
20.4
20.4
21.54 21.54 19.93 169,000 0 0 0
DVP
64.7
64.7
67.25 67.25 64.73 35,400 100 9,900 -0.7
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
16
16
16 16 16 100 0 0 0
DWS
14.3
14.3
14.27 14.27 14.27 0 0 0 0
DXG
13.3
13.3
13.42 13.90 13.11 18,304,200 892,900 4,668,100 -57.7
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
12.5
12.5
12.70 12.70 12.10 667,100 0 34,800 -0.4
DXS
7.7
7.7
7.89 7.98 7.71 1,814,300 171,100 418,200 -1.9
DXV
3.9
3.9
3.85 3.85 3.85 400 0 0 0
E12
4.9
4.9
4.90 4.90 4.90 300 0 0 0
E29
8.2
8.2
8.21 8.21 8.21 0 0 0 0
EBS
10.7
10.7
10.74 10.74 10.74 1,300 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
36.5
36.5
36.70 37.50 36 14,600 0 0 0
EFI
2.1
2.1
2.10 2.20 2 1,500 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.2
22.2
22.55 22.90 22.15 9,812,500 154,500 339,600 -4.2
EIC
21.9
21.9
21.90 22.19 21.90 2,200 0 0 0
EID
20.8
20.8
20.80 20.80 20.71 1,400 0 0 0
EIN
2.6
2.6
2.70 2.70 2.60 5,500 0 0 0
ELC
24.6
24.6
25.20 25.34 23.63 2,757,400 45,400 246,500 -5.1
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
20.2
20.2
19.50 20.17 19.50 1,600 0 0 0
EVE
9.7
9.7
9.88 9.93 9.48 8,700 500 2,100 0.0
EVF
11.3
11.3
11.50 11.50 11.15 5,925,500 43,500 1,036,300 -11.3
EVG
6.8
6.8
7.05 7.08 6.76 849,200 43,200 63,800 -0.2
EVS
5.8
5.8
5.80 5.80 5.60 207,600 0 9,700 -0.1
F88
162.7
162.7
162.70 162.70 162 117,500 500 29,900 -4.8
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
3.38 3.38 3.31 28,000 4,000 0 0.0
FCN
14.5
14.5
14.65 14.65 14.15 1,222,500 100 312,300 -4.5
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
25.2
25.2
25.19 25.19 25.19 100 0 0 0
FIC
15.5
15.5
15.40 16.27 15.40 8,100 0 0 0
FID
1.7
1.7
1.80 1.80 1.70 78,700 0 0 0
FIR
7.2
7.2
7.18 7.20 7.06 235,700 0 1,600 0.0
FIT
4.7
4.7
4.75 4.80 4.70 659,300 0 0 0
FMC
35.1
35.1
34.32 35.18 34.32 64,200 0 600 0.0
FOC
61.8
61.8
61.19 65.08 58.77 99,600 0 0 0
FOX
102.5
102.5
101 108 96.80 1,843,300 0 0 0
FPT
94.2
94.2
92.54 95.50 90.66 14,517,300 2,301,900 2,548,200 -26.8
FRC
25
25
25 25 25 0 0 0 0
FRM
5.7
5.7
5.70 5.70 5.70 0 0 0 0
FRT
145.5
145.5
144.29 145.52 140.95 496,000 156,600 62,100 14.5
FSO
7.0
7.0
6.97 6.97 6.97 0 0 0 0
FT1
37.5
37.5
37.43 37.52 37.43 2,600 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
28.9
28.9
29.65 29.70 28.63 2,350,500 93,300 135,900 -1.4
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
12.9
12.9
12.80 13.20 12.50 584,500 0 0 0
GAS
106.9
106.9
98.34 106.90 98.15 4,569,400 1,177,100 445,300 77.0
GCB
7.5
7.5
5.90 7.60 5.90 900 0 0 0
GCF
29.8
29.8
29.10 30.40 29.10 1,900 0 0 0
GDA
14.6
14.6
14.76 14.76 14.58 97,900 200 0 0.0
GDH
9
9
9 9 9 0 0 0 0
GDT
18.0
18.0
18.05 18.05 17.82 8,500 0 0 0
GDW
33.5
33.5
33.52 33.52 33.52 0 0 0 0
GEE
111.2
111.2
119.27 119.27 111.04 943,500 84,700 110,100 -5.5
GEG
14.2
14.2
14.14 14.38 14.10 578,200 10,500 1,000 0.1
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
31.4
31.4
32.80 32.80 31.24 12,481,600 237,600 1,798,800 -62.2
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 10.81 600 0 300 0.0
GIL
13.9
13.9
14.20 14.20 13.80 222,000 700 7,500 -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
17.4
17.4
17.44 17.44 17.37 4,400 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
45.7
45.7
44.38 46.13 44.38 5,343,400 2,264,000 413,200 130.0
GMH
7.5
7.5
7.51 7.51 7.51 100 0 0 0
GMX
14.7
14.7
13.92 14.74 13.56 7,600 0 0 0
GND
21.4
21.4
24.27 24.37 21.38 600 0 0 0
GPC
2.2
2.2
2.20 2.30 2.20 18,700 0 0 0
GSM
27.4
27.4
27.67 27.76 27.40 1,800 0 0 0
GSP
10.1
10.1
10.18 10.27 10.09 50,500 0 0 0
GTA
9.3
9.3
9.32 9.32 9.32 0 0 0 0
GTD
87.8
87.8
87 87.80 87 1,800 0 0 0
GTS
10.0
10.0
9.96 9.96 9.96 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GTX
22.7
22.7
22.70 22.70 22.70 0 0 0 0
GVR
38.5
38.5
38 39.50 36.50 8,356,100 1,519,100 491,200 38.7
GVT
75.0
75.0
75.03 75.03 75.03 0 0 0 0
H11
9.4
9.4
9.40 9.40 9.40 100 0 0 0
HAC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HAD
14.1
14.1
14.08 14.08 14.08 0 0 0 0
HAF
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HAG
17.9
17.9
17.80 18.40 17.55 13,414,700 450,400 12,900 7.7
HAH
57.4
57.4
58.89 59.85 57.06 2,351,300 78,700 211,800 -8.2
HAM
31.6
31.6
31.60 31.60 31.60 0 0 0 0
HAN
9.4
9.4
9.90 9.90 9.30 18,300 0 0 0
HAP
7.6
7.6
7.16 7.55 7.16 17,700 0 0 0
HAR
3.8
3.8
3.81 3.82 3.73 252,800 0 24,000 -0.1
HAS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAT
32.0
32.0
32.03 32.03 32.03 0 0 0 0
HAV
3.3
3.3
3.20 3.30 3.20 1,100 0 0 0
HAX
11.2
11.2
11.25 11.35 11.05 477,400 24,300 48,800 -0.3
HBC
6.3
6.3
6.40 6.40 6.20 845,300 0 2,500 0.0
HBD
17.8
17.8
17.75 17.75 17.75 0 0 0 0
HBH
5.3
5.3
5.27 5.27 5.27 100 0 0 0
HBS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
HC1
10.8
10.8
10.79 10.79 10.79 100 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 0 0 0 0
HCD
6.0
6.0
6.01 6.02 5.98 151,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.1
20.1
20.60 20.69 20.14 78,387,800 1,535,700 5,097,500 -84.9
HCT
10
10
10 10 10 0 0 0 0
HD2
13.2
13.2
13.20 13.20 13.20 100 0 100 0.0
HD6
9.4
9.4
9.51 9.51 9.24 20,400 0 0 0
HD8
6.8
6.8
6.75 6.75 6.75 0 0 0 0
HDA
5.9
5.9
5.55 5.91 5.55 6,700 0 0 0
HDB
23.2
23.2
22.92 24 22.64 24,503,900 935,000 1,768,200 -24.4
HDC
18.6
18.6
18.48 18.96 18.30 4,538,100 106,400 863,600 -16.2
HDG
23.1
23.1
23.57 23.61 23.03 2,668,300 62,300 805,500 -19.5
HDM
35.7
35.7
35.53 36.11 35.53 6,100 0 0 0
HDP
24.9
24.9
24.43 25.37 24.43 7,800 0 0 0
HDW
15.7
15.7
15.71 15.71 15.71 200 0 0 0
HEC
31
31
31 31 31 600 0 0 0
HEJ
15.5
15.5
14 15.50 14 5,400 0 0 0
HEP
13.7
13.7
13.68 13.68 13.68 16,900 16,400 0 0.2
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
212.2
212.2
219.60 219.60 209.08 5,100 100 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
1.2
1.2
1.20 1.30 1.10 369,800 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.1
12.1
11.74 12.21 11.69 2,508,800 179,500 44,300 1.7
HHS
11
11
11.25 11.35 10.90 2,512,200 43,400 358,800 -3.5
HHV
12.0
12.0
12.33 12.33 12 4,896,700 1,000 168,600 -2.2
HID
6.3
6.3
6.09 6.27 6 1,720,100 56,300 99,200 -0.3
HII
5.7
5.7
5.66 5.79 5.60 259,000 2,300 1,200 0.0
HIO
8
8
8.10 8.40 7.70 14,100 0 0 0
HJC
8.4
8.4
8.40 8.40 8.40 0 0 0 0
HJS
27.7
27.7
26.25 27.71 26.25 2,600 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 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
12.6
12.6
13.29 13.29 12.65 232,900 0 1,700 0.0
HLD
20.6
20.6
20.81 21.39 20.62 19,800 0 1,900 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
10.78 10.88 10.69 37,500 0 0 0
HMD
19.0
19.0
19.00 19.00 19.00 1,000 0 0 0
HMG
9.3
9.3
9.30 9.30 9.30 25,200 0 0 0
HMH
16.7
16.7
16.69 16.69 15.09 40,900 0 0 0
HMR
11.6
11.6
11.70 11.70 11.60 1,300 0 0 0
HMS
34.8
34.8
34.80 34.80 34.80 10,000 0 0 0
HNA
22
22
22 22 22 0 0 0 0
HNB
11.8
11.8
11.76 11.76 11.76 0 0 0 0
HND
10.6
10.6
10.64 10.64 10.54 6,200 0 0 0
HNF
26.7
26.7
24.19 26.72 24.19 1,200 0 0 0
HNG
6.5
6.5
6.80 6.80 6.30 7,020,400 175,300 13,200 1.1
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
8
8
7.90 8 7.80 495,000 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
5.1
5.1
4.90 5.10 4.90 63,000 0 0 0
HOT
12
12
12 12 12 0 0 0 0
HPA
26.7
26.7
27.10 27.10 26.50 64,900 1,500 1,300 0.0
HPB
13.5
13.5
13.54 13.54 13.54 200 0 0 0
HPD
16.4
16.4
16.40 16.40 16.40 2,400 0 0 0
HPG
23.9
23.9
24.24 24.33 23.79 37,234,300 2,079,700 1,843,800 6.3
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 0 0 0 0
HPT
24.6
24.6
23.67 24.55 23.67 5,600 0 0 0
HPW
22.1
22.1
19.69 22.12 19.69 900 0 0 0
HPX
5.3
5.3
4.95 5.30 4.95 3,273,600 246,200 96,000 0.8
HQC
2.9
2.9
2.97 3 2.90 3,122,400 200 0 0.0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
28.5
28.5
28.45 28.45 28.45 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.5
12.5
12.85 12.88 12.42 5,402,500 299,700 488,700 -3.1
HSL
7.0
7.0
6.93 7 6.80 244,500 0 52,700 -0.4
HSM
6.3
6.3
6.30 6.30 6.30 500 0 0 0
HSP
13.1
13.1
13.09 13.09 13.09 0 0 0 0
HSV
4.1
4.1
4.30 4.30 4.10 94,800 0 0 0
HT1
15.9
15.9
16.25 16.45 15.72 1,097,300 83,400 614,600 -8.8
HTC
30.0
30.0
30.04 30.04 30.04 0 0 0 0
HTE
3.5
3.5
3.30 3.50 3.20 17,500 0 0 0
HTG
36.9
36.9
37.04 37.04 36.38 8,300 0 0 0
HTI
25.2
25.2
25.65 25.65 24.27 201,500 17,600 13,000 0.1
HTL
20.5
20.5
20.34 20.52 20.29 3,200 2,300 200 0.0
HTM
9.9
9.9
9.60 10.10 9.60 2,700 0 0 0
HTN
5.3
5.3
5.35 5.39 5.25 336,200 0 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
9.85 10.48 9.85 5,300 0 0 0
HU1
7.1
7.1
7.09 7.09 7.09 100 0 0 0
HU3
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HU4
10.3
10.3
10.22 10.31 10.13 12,000 0 0 0
HU6
4.5
4.5
4.50 4.50 4.50 1,000 0 0 0
HUB
13.5
13.5
13.50 13.50 13.45 1,400 0 0 0
HUG
29.7
29.7
29.68 29.68 29.68 100 0 0 0
HUT
15.6
15.6
15.70 15.80 15.40 997,600 16,400 88,000 -1.1
HVA
19.8
19.8
19.70 20.90 18.80 64,900 0 0 0
HVH
11.9
11.9
12.41 12.41 11.82 293,000 0 10,000 -0.1
HVN
28.4
28.4
28.70 28.75 28.25 1,655,300 204,000 107,900 2.7
HVT
27.9
27.9
27.97 28.07 27.49 73,300 0 2,000 -0.1
HVX
2.8
2.8
2.86 2.86 2.76 11,100 0 0 0
HWS
13.7
13.7
13.70 13.79 13.70 13,300 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
2.9
2.9
2.90 2.90 2.90 100 0 0 0
ICG
15.2
15.2
15.59 16.11 15.25 17,200 500 4,500 -0.1
ICI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
ICN
35.8
35.8
36.19 36.19 34.88 14,700 0 0 0
ICT
17.2
17.2
16.68 17.72 16.68 532,700 0 0 0
IDC
40.8
40.8
38.83 41.89 38.31 9,059,000 2,029,700 124,400 88.0
IDI
6.8
6.8
6.88 6.88 6.71 279,400 0 20,000 -0.1
IDJ
4.6
4.6
4.70 4.80 4.60 460,400 0 17,600 -0.1
IDP
214.0
214.0
210.14 214.03 210.14 1,500 0 0 0
IDV
23.1
23.1
23.30 23.30 23.13 4,300 0 0 0
IFS
16.6
16.6
17.23 17.32 14.68 25,000 500 0 0.0
IJC
10.1
10.1
10.42 10.52 10.14 5,235,800 103,900 1,647,700 -16.8
ILA
6
6
6 6 6 4,000 0 0 0
ILB
22.1
22.1
21.91 22.19 21.86 10,100 0 0 0
ILC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
ILS
24.1
24.1
24.10 27.90 22 5,100 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 100 0 0 0
IMP
52.8
52.8
52.82 53.11 52.82 83,800 43,400 4,300 2.1
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
40.4
40.4
39.88 40.36 39.60 10,900 0 0 0
IPA
16.3
16.3
16.17 16.26 15.83 332,700 0 0 0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
22.9
22.9
22.86 22.86 22.86 7,200 0 0 0
IST
33.0
33.0
32.96 32.96 32.96 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.2
12.2
12.32 12.32 12.00 131,800 0 0 0
ITD
13.2
13.2
13.56 13.56 12.64 81,800 5,400 2,500 0.0
ITQ
3.4
3.4
3.30 3.40 3.10 1,073,400 0 0 0
ITS
4.1
4.1
4.30 4.30 4.10 6,400 0 0 0
IVS
8.4
8.4
8.35 8.35 8.15 259,300 142,700 4,000 1.2
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
5.7
5.7
5.76 5.79 5.65 86,500 0 29,100 -0.2
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
37
37
37.30 37.95 36.05 9,057,800 3,513,900 718,600 103.9
KCB
13.0
13.0
13.99 14.46 12.87 143,900 100 0 0.0
KDC
50.4
50.4
49.65 50.40 49.55 214,700 1,000 5,800 -0.2
KDH
26.1
26.1
26.55 26.86 25.91 6,517,100 692,500 2,393,200 -49.2
KDM
24.9
24.9
23.80 25.90 23.80 50,100 0 0 0
KGM
5.2
5.2
5.19 5.19 5.10 13,500 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
6.9
6.9
7.02 7.02 6.80 12,818,800 36,400 2,184,600 -14.8
KHP
11.3
11.3
10.52 11.35 10.52 130,500 0 0 0
KHS
14.6
14.6
14.44 14.60 14.36 23,000 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
6.5
6.5
6.20 6.50 6.20 200 0 0 0
KLB
12.5
12.5
12.32 12.74 12.28 891,000 41,700 600 0.7
KMR
2.9
2.9
2.94 2.94 2.91 1,200 0 0 0
KMT
8.1
8.1
8.10 8.10 8.10 2,300 0 0 0
KOS
39
39
39.05 39.15 39 390,800 5,500 0 0.2
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.1
17.1
17.20 17.20 16.65 1,297,300 15,800 227,800 -3.6
KSD
4.4
4.4
4.40 4.40 4.40 200 0 0 0
KSF
65.3
65.3
65.70 66 65.30 24,700 600 1,100 0.0
KSQ
2.3
2.3
2.50 2.50 2.30 449,300 0 0 0
KST
12.9
12.9
12.92 12.92 12.92 0 0 0 0
KSV
159
159
170 170 156 63,100 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 0 0 0 0
KTS
34.1
34.1
34.14 34.14 34.14 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.5
1.5
1.50 1.60 1.40 347,100 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 0 0 0 0
L14
27
27
27.20 27.30 26.60 74,900 0 1,900 -0.1
L18
21.8
21.8
21.60 22.40 21.36 28,200 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
37.9
37.9
38.36 38.41 37.27 42,200 0 0 0
L43
3.2
3.2
3.20 3.20 3.20 100 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 8 100 0 0 0
LAF
16.9
16.9
16.77 16.86 16.77 4,000 0 0 0
LAI
11.3
11.3
11.67 11.67 11.25 91,100 0 0 0
LAS
15.9
15.9
15.42 16.16 15.24 683,700 0 0 0
LAW
32.5
32.5
35.50 35.50 32.50 4,200 0 0 0
LBE
21.0
21.0
20.96 20.96 20.96 0 0 0 0
LBM
33.3
33.3
33.59 34.02 32.87 34,600 900 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.6
9.6
9.75 9.85 9.52 2,135,200 9,300 264,500 -2.7
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
4.2
4.2
4.50 4.50 4.10 3,992,300 35,800 414,500 -1.7
LDP
9.4
9.4
9.50 9.60 9.20 27,800 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
5.8
5.8
5.80 5.80 5.80 900 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
6.16 6.50 6.16 272,400 0 0 0
LHC
55.5
55.5
55 55.75 54.90 4,300 0 100 0.0
LHG
27.8
27.8
28.35 28.35 27.61 148,800 0 8,300 -0.3
LIC
26.7
26.7
28.30 28.30 26.70 10,300 0 0 0
LIG
4
4
4 4.10 3.90 131,600 0 0 0
LIX
38.3
38.3
38.77 39.86 37.83 189,100 0 1,600 -0.1
LKW
32.5
32.5
32.53 32.53 32.53 400 0 0 0
LLM
19.3
19.3
21.30 21.30 18.50 46,700 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 0 0 0 0
LMC
5.3
5.3
5.30 5.30 5.30 0 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
40.6
40.6
40.16 42.52 40.16 3,086,500 260,900 1,221,900 -41.8
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
5.4
5.4
5.21 5.38 5.21 15,900 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.1
32.1
32 33 31.70 98,500 0 0 0
LSS
8.8
8.8
8.85 8.85 8.69 451,800 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
21.20 21.20 21.20 700 0 0 0
MA1
31.3
31.3
31.24 31.34 31.24 700 0 0 0
MAC
10.9
10.9
11.36 11.55 10.64 11,300 0 7,500 -0.1
MAS
36
36
36 36 36 0 0 0 0
MBB
21.6
21.6
21.87 22.03 21.55 27,066,700 2,575,400 560,400 54.6
MBG
3.1
3.1
3.20 3.20 3 200,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.0
20.0
20.57 20.57 19.58 8,676,800 16,600 1,457,100 -37.9
MBT
9.6
9.6
9.50 9.90 9.50 1,400 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.9
6.9
6.97 6.97 6.88 500 0 0 0
MCG
2.4
2.4
2.40 2.40 2.30 49,500 0 0 0
MCH
157.5
157.5
159.44 159.63 155.69 188,700 400 41,100 -6.6
MCM
26.5
26.5
26.98 26.98 26.54 14,700 0 1,000 0.0
MCO
5.8
5.8
6 6 5.70 6,200 0 0 0
MCP
27.8
27.8
27.85 27.85 27.50 22,900 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.3
9.3
9.23 9.33 9.14 15,800 0 0 0
MDF
5.4
5.4
5.40 5.70 5.40 3,400 0 0 0
MDG
33.4
33.4
33.72 33.72 33.42 22,900 0 0 0
MEC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
MED
25
25
25 25 25 5,500 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 5.59 200 0 200 0.0
MES
10
10
10 10 10 0 0 0 0
MFS
42.4
42.4
45 45 41.20 134,100 0 0 0
MGC
12.2
12.2
12.65 12.65 12.16 6,100 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
30.7
30.7
29.40 30.70 29.40 5,100 0 0 0
MHC
10.5
10.5
10.57 10.57 10.38 14,700 0 700 0.0
MIC
12.5
12.5
13 13 12.50 900 0 0 0
MIE
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MIG
18.2
18.2
18.32 18.74 17.90 502,500 17,900 58,400 -0.8
MKP
27.0
27.0
26.98 26.98 26.98 400 0 0 0
MKV
18.7
18.7
18.70 18.70 17.80 19,600 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
21.4
21.4
21.40 21.40 21.40 0 0 0 0
MML
36.4
36.4
36.80 36.90 35.90 138,400 0 0 0
MNB
24.9
24.9
24.94 24.94 24.85 300 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16.3
16.3
16.60 16.60 16 33,100 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
17.4
17.4
17.40 17.40 17.40 0 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
10.4
10.4
10.38 10.50 10.33 5,947,700 7,300 309,200 -3.8
MSH
34.5
34.5
34.91 35.05 34.03 609,300 151,200 9,100 5.0
MSN
79.9
79.9
79 79.90 78.50 6,385,500 486,400 169,200 25.1
MSR
29.2
29.2
29.67 30.65 28.50 2,283,700 0 0 0
MST
6.4
6.4
6.40 6.50 6.20 2,783,600 0 93,400 -0.6
MTA
14.8
14.8
15.14 15.14 14.15 15,100 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 6.34 100 0 0 0
MTH
24.4
24.4
24.43 24.43 24.43 0 0 0 0
MTL
5.5
5.5
5.60 5.60 5.50 5,600 0 0 0
MTP
12.4
12.4
12.35 12.35 12.35 100 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
18.8
18.8
18.90 18.90 17.90 13,300 0 400 0.0
MVC
15.9
15.9
15.90 16.09 15.71 7,800 0 0 0
MVN
68.8
68.8
70.90 72.50 66.60 43,500 0 0 0
MWG
83.0
83.0
83.47 83.47 82.01 5,383,600 789,200 1,389,600 -51.0
MZG
9.4
9.4
9.36 9.45 9.27 100,400 0 300 0.0
NAB
14.7
14.7
14.65 14.75 14.50 1,313,800 8,300 181,900 -2.5
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
38.3
38.3
38.40 38.60 37.95 416,100 30,700 20,500 0.4
NAG
7.5
7.5
7.56 7.56 7.37 70,100 0 0 0
NAP
11.7
11.7
11.71 11.71 11.71 0 0 0 0
NAS
36.9
36.9
37 37 34.30 7,300 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
15.8
15.8
15.52 15.79 15.52 1,300 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.4
18.4
18.05 18.45 17.90 70,600 500 0 0.0
NBC
8.4
8.4
8.33 8.42 8.23 109,800 0 0 0
NBE
10.3
10.3
10.30 10.30 10.30 7,400 0 0 0
NBP
7.6
7.6
7.30 8 7.30 229,500 300 0 0.0
NBT
16.9
16.9
16.88 16.88 16.88 100 0 0 0
NBW
30.4
30.4
30.37 30.37 30.37 0 0 0 0
NCG
11.2
11.2
11.60 11.60 11 51,400 0 0 0
NCS
38.2
38.2
38.24 38.24 38.24 100 0 0 0
NCT
86.8
86.8
85.26 87.27 84.62 67,400 1,100 22,500 -2.0
ND2
32.6
32.6
32.60 32.60 32.60 29,400 0 0 0
NDC
157.0
157.0
157.00 157.00 157.00 0 0 0 0
NDN
10.8
10.8
10.80 10.80 10.62 158,100 0 0 0
NDP
22.5
22.5
22.46 22.46 22.46 0 0 0 0
NDT
5
5
5.10 5.20 5 16,400 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 10,000 0 0 0
NED
7
7
7.10 7.20 7 76,900 0 0 0
NET
61.3
61.3
61.30 61.30 60.67 4,400 0 0 0
NFC
66.4
66.4
66.71 66.71 65.78 5,500 0 100 0.0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.5
13.5
13.77 13.77 13.36 302,600 400 32,900 -0.5
NHC
20.0
20.0
20.00 20.00 20.00 0 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
12
12
11.95 12.30 11.90 242,000 0 5,100 -0.1
NHT
9.0
9.0
8.51 8.97 8.51 1,100 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.2
13.2
13.68 13.68 13.24 200 0 0 0
NKG
13.8
13.8
14 14.18 13.73 5,627,600 432,700 752,500 -4.9
NLG
29.2
29.2
30.12 30.46 29.04 3,485,800 139,300 1,232,000 -33.0
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
55.8
55.8
55.82 55.82 55.82 37,500 0 0 0
NNT
57.2
57.2
57.20 57.39 57.20 1,500 0 0 0
NO1
6.1
6.1
6.11 6.11 5.98 11,100 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 5.70 5.60 1,138,200 0 0 0
NSC
72.9
72.9
72.94 72.94 72.94 600 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.7
4.7
4.70 4.70 4.50 116,100 0 0 0
NSL
19.8
19.8
19.78 19.78 19.78 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.0
11.0
10.84 11.02 10.75 24,700 0 0 0
NT2
26.1
26.1
25.90 26.50 25.60 2,328,100 0 0 0
NTC
156.2
156.2
157 157.50 156 17,500 0 0 0
NTF
10.5
10.5
10.50 10.50 10.50 600 0 0 0
NTH
54.0
54.0
53.98 53.98 53.98 0 0 0 0
NTL
17.4
17.4
17.30 17.55 16.95 937,200 0 0 0
NTP
51.9
51.9
53.96 54.04 51.20 1,565,100 228,300 599,100 -23.9
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 0 0 0 0
NUE
9.8
9.8
9.77 9.77 9.77 200 0 0 0
NVB
13.2
13.2
13.40 13.50 13.20 224,900 0 0 0
NVL
11.6
11.6
11.64 11.91 11.54 5,163,900 0 0 0
NVP
69.3
69.3
69.27 69.27 69.27 0 0 0 0
NVT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.2
4.2
3.80 4.20 3.70 300 0 0 0
OCB
10.4
10.4
10.43 10.43 10.30 1,968,100 0 0 0
OCH
5.6
5.6
6.10 6.20 5.60 50,500 0 200 0.0
ODE
46.2
46.2
46.50 46.50 46.20 17,200 0 0 0
OGC
3.8
3.8
3.80 3.82 3.72 290,300 0 0 0
OIL
14.9
14.9
14.63 15.12 14.14 11,503,100 0 0 0
ONE
8.6
8.6
8.70 8.70 8.30 2,300 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.9
18.9
18.69 19.31 18.49 7,000 0 0 0
ORS
13.1
13.1
13.15 13.20 12.80 1,574,100 0 0 0
PAC
20.8
20.8
20.95 21.27 20.64 599,700 0 0 0
PAI
11.9
11.9
11.86 11.86 11.58 1,600 0 0 0
PAN
24.1
24.1
24.21 24.33 23.71 826,000 0 0 0
PAP
26
26
26 26 26 100 0 0 0
PAS
2.8
2.8
2.90 2.90 2.80 87,000 0 0 0
PAT
79.7
79.7
78.03 81.38 76.69 81,600 0 0 0
PBC
6.2
6.2
6.20 6.20 6.10 9,700 0 0 0
PBP
11.7
11.7
11.71 11.71 11.71 0 0 0 0
PBT
14.7
14.7
14.71 14.71 14.71 0 0 0 0
PC1
23.3
23.3
23.70 23.80 23 6,595,100 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
18.2
18.2
18.03 18.21 18.03 9,100 200 0 0.0
PCF
5.7
5.7
5.70 5.70 5.70 100 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCH
18.7
18.7
18.88 18.88 18.50 134,900 0 0 0
PCM
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PCT
8.4
8.4
8.30 8.90 8.30 17,400 0 0 0
PDB
23.2
23.2
23.68 23.68 22.65 4,300 1,000 2,900 -0.1
PDC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PDN
108.3
108.3
105.75 108.34 105.75 2,500 0 0 0
PDR
17.4
17.4
17.40 17.60 16.85 13,152,400 0 0 0
PDV
9.7
9.7
9.85 9.85 9.62 80,300 0 0 0
PEG
4.2
4.2
4.20 4.20 4.20 0 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
33.8
33.8
33.62 34 32.90 1,939,900 0 0 0
PFL
2.6
2.6
2.60 2.60 2.50 365,600 0 0 0
PGB
11.4
11.4
11.53 11.53 11.35 12,600 0 0 0
PGC
13.1
13.1
13.15 13.47 12.87 66,100 0 0 0
PGD
22.8
22.8
22.85 22.94 22.56 9,100 0 0 0
PGI
18.2
18.2
18.33 18.33 18.00 2,600 0 0 0
PGN
6.2
6.2
6.20 6.20 6.10 13,700 0 0 0
PGS
50.8
50.8
50.77 50.77 50.77 200 0 0 0
PGT
7.4
7.4
6.70 7.40 6.70 400 0 0 0
PGV
20.2
20.2
20.86 20.86 19.75 103,400 0 0 0
PHC
4.4
4.4
4.40 4.49 4.40 113,400 0 0 0
PHH
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PHN
66.5
66.5
63.76 66.52 63.76 1,700 0 0 0
PHP
38.2
38.2
40.07 40.07 37.14 373,200 0 0 0
PHR
34.0
34.0
35.33 35.44 33.37 1,573,700 0 0 0
PHS
11.3
11.3
11.09 11.28 11.09 3,400 0 0 0
PIA
25.1
25.1
25.14 25.14 25.14 0 0 0 0
PIC
15.5
15.5
15.52 15.52 15.52 600 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.5
9.5
9.54 9.54 9.54 0 0 0 0
PIT
7
7
6.61 7 6.61 200 0 0 0
PIV
7.3
7.3
7.30 7.70 6.80 314,200 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
9.3
9.3
9.32 9.32 9.22 25,400 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 7,300 0 0 0
PLC
35.9
35.9
33.30 35.90 33 4,125,800 152,600 143,300 0.3
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PLP
5.6
5.6
5.50 5.68 5.50 78,200 0 0 0
PLX
57.1
57.1
55.80 58.50 53.48 12,501,000 0 0 0
PMB
9.3
9.3
9.17 9.26 9.17 4,900 0 0 0
PMC
151.1
151.1
151.06 151.06 150.96 300 0 0 0
PMG
9.0
9.0
9.04 9.04 9.04 14,000 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
11.4
11.4
11.44 11.44 11.44 0 0 0 0
PMS
31.4
31.4
31.38 31.38 31.38 0 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
36
36
36 36 36 0 0 0 0
PNC
24.5
24.5
24.48 24.48 24.48 0 0 0 0
PND
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PNG
34.8
34.8
34.76 34.76 34.76 0 0 0 0
PNJ
73.3
73.3
73.13 75.20 72.33 1,994,000 0 0 0
PNP
19.7
19.7
19.72 19.72 19.72 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
17.8
17.8
17.50 17.90 16.60 46,800 0 0 0
POT
22.6
22.6
22.64 22.64 22.64 3,000 0 0 0
POV
7.5
7.5
7.69 7.69 7.50 2,200 0 0 0
POW
14.7
14.7
14.25 14.65 14.10 17,983,100 0 0 0
PPC
10.3
10.3
10.40 10.40 10.20 364,500 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.3
25.3
25.44 25.44 25.26 6,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.1
17.1
17.15 17.52 16.78 2,300 0 0 0
PPS
9.6
9.6
10.04 10.04 9.58 1,200 0 0 0
PPT
15.1
15.1
15.10 15.30 15 237,900 0 0 0
PPY
6.0
6.0
6.00 6.20 6.00 2,500 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
22.6
22.6
22.64 22.64 21.85 8,800 0 3,700 -0.1
PRO
14.5
14.5
14.50 14.50 14.50 0 0 0 0
PRT
10.7
10.7
10.60 10.70 10.50 10,400 0 0 0
PSB
5
5
5.10 5.10 5 55,800 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 900 0 0 0
PSD
13.9
13.9
13.85 13.92 13.54 85,600 0 0 0
PSE
9.9
9.9
9.89 9.89 9.89 16,700 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.3
8.3
8.40 8.50 8.20 193,900 0 2,100 0.0
PSL
11.4
11.4
11.40 11.40 11.40 0 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
7.1
7.1
7.32 7.32 7.04 36,400 0 0 0
PTB
39.0
39.0
39.37 39.37 37.60 150,900 0 0 0
PTC
6.4
6.4
6.60 6.60 6.43 11,900 0 0 0
PTD
8.6
8.6
8.60 8.60 8.60 100 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
31
31
31 31 31 700 0 0 0
PTL
2.7
2.7
2.75 2.75 2.71 50,900 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
10.0
10.0
9.98 9.98 9.98 100 0 0 0
PTT
9.8
9.8
9.80 9.80 9.80 100 0 0 0
PTV
4
4
4 4 3.80 28,100 0 0 0
PTX
23
23
23 23 23 0 0 0 0
PV2
2.6
2.6
2.60 2.70 2.50 268,100 0 0 0
PVB
37.2
37.2
36.20 37.20 35.30 455,800 18,700 20,000 -0.1
PVC
14.8
14.8
13.80 14.80 13.60 3,826,000 0 0 0
PVD
17.8
17.8
17.08 17.86 16.90 7,161,500 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
7
7
6.90 7 6.70 209,700 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
89.2
89.2
88.08 91.60 83.67 130,400 3,700 3,700 0.0
PVL
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PVM
18.1
18.1
18.10 18.10 18.10 7,800 0 0 0
PVO
6.4
6.4
6.41 6.71 6.31 9,400 0 0 0
PVP
14.4
14.4
14.42 14.42 14.14 915,000 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
34.5
34.5
32.08 34.50 31.17 13,970,700 2,790,400 668,600 82.8
PVT
18.6
18.6
18.27 18.64 17.59 7,474,700 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
5.40 5.90 5.40 4,500 0 0 0
PWS
11.4
11.4
11.38 11.38 11.38 700 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
17.2
17.2
17.30 17.60 16.70 365,500 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
14.5
14.5
14.10 14.80 14 959,300 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 0 0 0 0
QNC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
QNP
30.3
30.3
29.15 30.35 28.82 1,000 0 0 0
QNS
43.8
43.8
44.08 44.08 43.70 101,900 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 34.70 34.50 800 0 0 0
QSP
23.0
23.0
23.02 23.02 23.02 0 0 0 0
QST
23.5
23.5
23.49 23.49 23.49 900 0 0 0
QTC
25.2
25.2
25.16 25.16 25.16 0 0 0 0
QTP
12.7
12.7
12.88 12.97 12.60 834,100 0 0 0
RAL
88.5
88.5
89.47 89.47 88.53 8,600 0 0 0
RAT
17.0
17.0
17.00 17.00 17.00 0 0 0 0
RBC
5.8
5.8
5.80 5.80 5.80 3,300 0 0 0
RCC
20
20
20 20 20 0 0 0 0
RCL
12.5
12.5
12.16 12.55 12.16 3,500 0 0 0
REE
53.1
53.1
53.66 53.74 53.06 609,900 0 0 0
RGG
34.4
34.4
34.40 34.40 34.40 0 0 0 0
RIC
12.6
12.6
13.20 13.20 12.60 15,600 0 0 0
RTB
26.6
26.6
26.16 27.10 26.16 2,600 0 0 0
RYG
9.5
9.5
9.76 9.85 9.48 3,215,400 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
33.0
33.0
32.49 32.97 32.49 1,800 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 16.30 100 0 0 0
S99
9
9
9.10 9.10 8.90 20,200 0 0 0
SAB
47.3
47.3
48.65 48.65 46.97 2,222,400 0 0 0
SAC
11.7
11.7
11.65 11.65 11.65 1,000 0 0 0
SAF
52.0
52.0
52.04 52.04 52.04 6,600 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.0
7.0
6.98 6.99 6.86 637,200 0 0 0
SAS
35.6
35.6
31.07 35.55 30.63 835,700 0 0 0
SAV
12.7
12.7
12.76 12.76 12.48 3,000 0 0 0
SB1
5.7
5.7
5.73 5.73 5.73 0 0 0 0
SBA
28.2
28.2
28.06 28.29 26.56 50,400 0 0 0
SBB
16.2
16.2
16.23 16.33 16.23 7,500 0 0 0
SBD
7.0
7.0
7.03 7.03 7.03 2,000 0 0 0
SBG
12.9
12.9
12.13 12.88 12.04 416,100 0 0 0
SBH
40.4
40.4
40.40 40.40 40.40 0 0 0 0
SBL
6.4
6.4
6.40 6.40 6.40 100 0 0 0
SBM
32.6
32.6
32.57 32.57 32.57 0 0 0 0
SBR
8.1
8.1
8.13 8.13 8.13 0 0 0 0
SBS
6
6
6 6.20 5.90 1,326,800 0 0 0
SBT
22.6
22.6
22.97 22.97 22.64 511,900 0 0 0
SBV
8
8
8 8 8 100 0 0 0
SC5
15.1
15.1
15.10 15.10 15.10 100 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
65.2
65.2
65.20 65.30 65.10 23,500 1,200 0 0.1
SCI
9.4
9.4
9.50 9.50 9.30 11,900 0 0 0
SCJ
3.4
3.4
3.40 3.40 3.40 5,300 0 0 0
SCL
17.6
17.6
16.50 18.63 16.50 247,600 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.2
7.2
7.27 7.28 7.07 3,116,400 0 0 0
SCS
52.5
52.5
53.02 53.02 52.07 346,400 0 0 0
SD2
3.6
3.6
3.60 3.60 3.60 400 0 0 0
SD3
7.4
7.4
6.30 7.40 6.30 3,800 0 0 0
SD4
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD5
7.3
7.3
7.62 7.62 7.34 1,300 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
11.23 11.23 11.04 42,600 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 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
23.0
23.0
23.02 23.02 23.02 300 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
19.1
19.1
19.10 19.10 19.10 100 0 0 0
SDV
29.7
29.7
29.71 29.71 29.71 500 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SEA
43.6
43.6
42.49 43.88 42.49 12,500 0 0 0
SEB
48.3
48.3
48.33 48.33 48.33 100 0 0 0
SED
17.5
17.5
17.64 17.82 17.36 51,300 0 0 0
SEP
22.4
22.4
20.43 22.38 20.43 2,400 0 0 0
SFC
17.9
17.9
17.90 17.90 17.90 300 0 0 0
SFG
9.5
9.5
9.54 9.63 9.25 12,100 0 0 0
SFI
26.0
26.0
26.00 26.00 26.00 20,400 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.8
12.8
12.80 12.90 12.80 21,600 0 0 0
SGC
80.9
80.9
75.40 80.95 72.33 1,800 100 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
11.0
11.0
10.97 10.97 10.97 0 0 0 0
SGN
62.2
62.2
62.80 62.80 61.80 33,500 0 0 0
SGP
28.8
28.8
29.20 29.70 27.80 263,100 0 0 0
SGR
14
14
14.17 14.25 13.83 111,000 0 0 0
SGS
13.6
13.6
13.58 13.58 13.58 0 0 0 0
SGT
15.3
15.3
15.35 15.35 15.15 22,000 0 0 0
SHA
4.1
4.1
4.02 4.08 4 1,800 0 0 0
SHB
16.2
16.2
16.16 16.26 16.02 65,842,200 0 0 0
SHC
10.5
10.5
10.48 10.48 10.48 11,100 0 0 0
SHE
7.2
7.2
6.90 7.20 6.60 4,100 0 0 0
SHI
14.1
14.1
14.80 14.95 14.10 437,000 0 0 0
SHN
4.6
4.6
4.50 4.60 4.40 18,700 0 2,000 0.0
SHP
31.2
31.2
31.62 31.67 31.12 17,400 0 0 0
SHS
18.3
18.3
19.11 19.11 18.05 23,090,700 186,900 351,400 -3.2
SID
14.7
14.7
14.70 14.70 14.70 0 0 0 0
SIG
5.3
5.3
5.30 5.30 5.30 0 0 0 0
SIP
56.1
56.1
57.20 57.50 55.60 848,000 0 0 0
SIV
37.1
37.1
35.46 37.08 35.46 400 0 0 0
SJ1
12.3
12.3
12.30 12.30 12.30 0 0 0 0
SJD
14.1
14.1
14.20 14.20 14.10 50,900 0 0 0
SJE
18.8
18.8
19.20 19.20 18.30 223,800 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
18
18
21.50 21.50 18 2,400 0 0 0
SJM
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SJS
57.5
57.5
56.50 58.20 56.50 16,000 0 0 0
SKG
9.5
9.5
9.54 9.54 9.43 242,200 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
24.5
24.5
24.14 24.51 24.14 200 0 0 0
SLD
11
11
11 11 11 0 0 0 0
SLS
161.4
161.4
161.60 161.60 160.50 2,600 0 0 0
SMA
8.7
8.7
8.60 8.65 8.60 69,300 0 0 0
SMB
38.5
38.5
38.44 38.58 38.10 12,600 0 0 0
SMC
13.9
13.9
14 14.05 13.75 196,600 0 0 0
SMN
10.2
10.2
10.41 10.41 10.13 3,300 0 0 0
SMT
9.9
9.9
10.80 10.90 9.90 25,400 0 0 0
SNC
23.9
23.9
23.89 23.89 23.89 0 0 0 0
SNZ
34.0
34.0
34.45 34.45 33.60 11,100 0 0 0
SP2
22.4
22.4
22.40 22.50 22.40 5,200 0 0 0
SPB
17.4
17.4
17.40 17.40 17.40 0 0 0 0
SPC
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SPD
7.5
7.5
7.47 7.47 7.47 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.3
10.3
10.25 10.25 10.25 0 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 1.90 1.80 3,900 0 0 0
SRC
36.7
36.7
36.81 36.81 35.97 2,900 0 0 0
SRF
7.4
7.4
7.25 7.73 7.01 7,700 0 0 0
SSB
14.4
14.4
14.64 14.64 14.31 2,311,100 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 8.10 6,400 0 0 0
SSH
79.2
79.2
79.17 79.17 79.17 0 0 0 0
SSI
25.3
25.3
25.78 25.98 25.10 45,564,500 0 0 0
SSM
5
5
5 5 5 0 0 0 0
ST8
4.4
4.4
4.50 4.56 4.42 67,800 0 0 0
STB
62.1
62.1
57.60 62.10 57.20 25,967,900 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
43.1
43.1
43.05 43.05 43.05 3,000 0 0 0
STH
20.2
20.2
20.20 20.20 20 96,500 0 0 0
STK
13.9
13.9
14.32 14.32 13.82 18,900 0 0 0
STP
7.6
7.6
7.55 7.55 7.55 1,900 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
20.76 20.76 20.61 5,600 0 0 0
SVD
4.0
4.0
3.99 4.05 3.95 3,400 0 0 0
SVG
5.5
5.5
5.60 5.60 5.50 500 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.5
2.5
2.60 2.60 2.50 195,900 300 0 0.0
SVT
10.3
10.3
10.39 10.39 10.12 5,500 0 0 0
SWC
34
34
34 34 33.50 4,300 0 0 0
SZB
35.0
35.0
34.98 34.98 34.98 3,600 0 0 0
SZC
29.6
29.6
30.88 31.26 29.45 1,595,000 0 0 0
SZE
9.2
9.2
9.13 9.23 9.13 500 0 0 0
SZG
34.3
34.3
34.33 34.33 34.33 7,000 0 0 0
SZL
27.8
27.8
28.34 28.34 27.67 12,900 0 0 0
TA6
4.5
4.5
4.53 4.53 4.53 100 0 0 0
TA9
10.7
10.7
10.70 10.70 10.52 2,000 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
41.3
41.3
40.71 41.97 40.53 268,800 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
33.9
33.9
33.94 33.94 33.94 1,200 0 0 0
TBD
110.5
110.5
110.50 110.50 110.50 4,300 0 0 0
TBR
7.5
7.5
7.50 7.50 7.50 200 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
35.1
35.1
35.06 35.16 34.28 11,159,500 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.7
13.7
14.09 14.41 13.64 8,237,900 0 0 0
TCI
9.0
9.0
9.10 9.15 8.95 206,700 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
32.7
32.7
33.28 33.28 32.54 17,000 0 0 0
TCM
25.5
25.5
25.80 25.80 25.29 1,157,900 0 0 0
TCO
10.2
10.2
10.05 10.20 9.97 121,300 0 0 0
TCR
2.8
2.8
2.84 2.84 2.62 300 0 0 0
TCT
20
20
20.35 20.35 20 3,200 0 0 0
TCW
29.5
29.5
30.17 30.17 29.52 4,500 0 0 0
TCX
52.5
52.5
51.50 52.50 50 2,571,400 0 0 0
TD6
7.4
7.4
7.40 7.60 7.30 70,600 0 0 0
TDB
39.0
39.0
39.05 39.05 39.05 1,000 0 0 0
TDC
10.7
10.7
10.80 10.80 10.56 103,700 0 0 0
TDF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDG
2.9
2.9
2.90 2.90 2.84 25,000 0 0 0
TDH
4.2
4.2
4.22 4.28 4.19 75,700 0 0 0
TDM
54.2
54.2
54.15 54.15 54.15 1,000 0 0 0
TDP
26.8
26.8
25 26.82 24.55 186,500 0 0 0
TDS
8.5
8.5
8.50 8.50 8.30 4,900 0 0 0
TDT
6.0
6.0
6.08 6.08 5.90 6,400 0 0 0
TDW
45.8
45.8
44.65 45.77 43.80 1,900 0 0 0
TED
65.0
65.0
65.00 65.00 65.00 100 0 0 0
TEG
6.2
6.2
6.28 6.28 6.02 9,600 0 0 0
TET
44.0
44.0
44.05 44.05 44.05 0 0 0 0
TFC
46.3
46.3
44.31 46.68 44.22 12,000 0 0 0
TGP
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TH1
2.9
2.9
2.90 2.90 2.90 0 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
30
30
30.40 30.40 30 4,900 0 100 0.0
THG
38.4
38.4
38.07 38.53 38.03 11,600 0 0 0
THM
8.6
8.6
8.50 8.60 8.50 15,100 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
10.2
10.2
9.60 10.20 9 7,100 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
8.3
8.3
8.20 8.38 8.20 71,700 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17.0
17.0
17.04 17.04 17.04 100 0 0 0
TID
22.7
22.7
22.75 22.75 22.65 8,300 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
8.6
8.6
8.60 8.70 8.40 698,900 18,200 0 0.2
TIN
58
58
57 60 56.80 166,100 159,200 0 0
TIP
17.5
17.5
17.27 17.87 17.27 192,500 0 0 0
TIS
5.1
5.1
5.40 5.40 5.10 19,000 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
12.7
12.7
12.73 12.73 12.73 100 100 0 0.0
TL4
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TLD
8.3
8.3
8.25 8.29 8.25 131,300 0 0 0
TLG
48.0
48.0
49.10 49.29 47.98 265,100 0 0 0
TLH
5.1
5.1
5.20 5.20 5 295,700 0 0 0
TLP
6.9
6.9
6.90 6.90 6.90 100 0 0 0
TMB
52.6
52.6
51.38 53.19 51.38 9,400 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 1,000 0 0 0
TMP
56.5
56.5
56.54 56.54 56.54 0 0 0 0
TMS
38.1
38.1
37.98 38.34 36.21 1,700 0 0 0
TMT
12.4
12.4
13.10 13.10 12.40 5,600 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
12.9
12.9
12.37 12.85 12.28 20,200 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 28.24 600 0 0 0
TNG
18.2
18.2
18.71 18.71 18.08 1,507,600 124,400 141,800 -0.4
TNH
12.1
12.1
12.20 12.95 12.05 249,300 0 0 0
TNI
5.0
5.0
5.07 5.10 5.04 13,700 0 0 0
TNP
18.2
18.2
18.22 18.22 18.22 100 0 0 0
TNS
3
3
3 3 3 0 0 0 0
TNT
9.0
9.0
8.51 8.97 8.37 59,400 0 0 0
TNW
11.6
11.6
11.62 11.62 11.62 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
162.0
162.0
153.81 166.44 153.71 96,100 0 0 0
TOT
13.5
13.5
13.76 14.18 13.50 3,400 0 0 0
TOW
33.0
33.0
33.51 38.10 33.05 8,000 0 0 0
TPB
14.4
14.4
14.52 14.65 14.35 7,502,100 0 0 0
TPC
13
13
13.05 13.05 13 300 0 0 0
TPP
11
11
11 11 11 18,800 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
35.2
35.2
35.44 35.44 35.06 2,900 0 0 0
TRC
19.5
19.5
19.66 19.70 19.25 200,500 0 0 0
TRS
32.5
32.5
32.45 32.45 32.45 100 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
14.2
14.2
14.40 14.60 14.10 13,600 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 5,300 0 0 0
TSA
14.4
14.4
14.63 14.63 14.33 132,700 0 0 0
TSB
24.9
24.9
23.60 25 23.30 10,300 500 0 0.0
TSC
2.9
2.9
2.95 2.95 2.90 414,200 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
5.0
5.0
5.33 5.33 4.86 35,900 0 0 0
TTA
11.0
11.0
10.90 11 10.75 265,600 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.5
8.5
8.46 8.46 8.46 400 0 0 0
TTD
39.3
39.3
39.29 39.29 39.29 0 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.0
3.0
3.02 3.05 2.98 1,215,200 0 0 0
TTG
14.1
14.1
14.10 14.10 14.10 0 0 0 0
TTH
2.3
2.3
2.40 2.40 2.30 146,900 0 0 0
TTL
10
10
8.50 10 8.50 2,000 0 0 0
TTN
16.4
16.4
17.07 17.26 16.05 828,100 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
35
35
35 35 35 0 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
23.6
23.6
23.09 24.11 23.09 223,400 0 0 0
TV2
34.8
34.8
35.10 35.50 34.25 569,500 0 0 0
TV3
18.1
18.1
16.43 18.08 16.43 8,600 0 0 0
TV4
15
15
15 15 15 19,000 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
8.1
8.1
7.73 8.14 7.73 66,800 0 0 0
TVC
8.5
8.5
8.70 8.70 8.30 470,300 0 9,100 -0.1
TVD
9.5
9.5
9.49 9.49 9.39 77,800 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
8.4
8.4
8.80 8.90 8.03 1,541,500 0 0 0
TVS
13.6
13.6
13.55 13.60 13.27 315,800 0 0 0
TVT
15.3
15.3
15.29 15.29 15.29 0 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
17.4
17.4
17.57 17.57 16.94 69,400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.6
3.6
3.70 3.70 3.60 35,100 0 0 0
UDJ
6.5
6.5
6.60 6.60 6.51 11,500 0 0 0
UDL
14.4
14.4
14.44 14.44 14.44 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
59.3
59.3
59.30 59.30 59.30 17,500 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
8.3
8.3
8.30 8.30 8.30 100 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
7.3
7.3
7.30 7.30 7.30 100 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 16.04 0 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
6.4
6.4
6.40 6.40 6.40 100 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.5
10.5
10.60 10.60 10.40 342,000 0 0 0
VAF
18.1
18.1
18.62 18.81 18.05 27,500 0 0 0
VAV
34.5
34.5
34.57 34.57 34.47 400 0 0 0
VBB
9.5
9.5
9.55 9.55 9.36 68,900 0 0 0
VBC
19.0
19.0
19.02 19.02 19.02 100 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
11.4
11.4
11.60 11.70 11.40 15,500 0 0 0
VC2
5.9
5.9
5.90 6 5.80 131,100 0 8,000 0.0
VC3
25.4
25.4
25.40 25.49 25.21 1,077,500 48,200 1,000 1.3
VC6
18.8
18.8
18.76 18.76 18.76 1,300 1,300 0 0.0
VC7
9.2
9.2
9.22 9.31 9.03 179,600 0 0 0
VC9
3.9
3.9
3.80 3.90 3.80 6,400 0 0 0
VCA
8.2
8.2
8.15 8.16 8.13 2,500 0 0 0
VCB
72.2
72.2
72.20 72.99 71.11 11,179,000 0 0 0
VCC
8.7
8.7
8.64 8.73 8.64 7,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
302
302
305 305 302 400 0 0 0
VCG
20.4
20.4
20.66 20.79 20.17 5,783,200 0 0 0
VCI
25.7
25.7
25.78 26.00 25.23 10,598,500 0 0 0
VCK
47
47
47.60 47.65 46.40 2,348,300 0 0 0
VCM
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VCP
24.3
24.3
24.10 24.30 23.90 21,400 0 0 0
VCR
40
40
40 40 40 0 0 0 0
VCS
42.1
42.1
41.81 42.47 41.71 63,900 0 800 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
13 13 12 1,800 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
36.0
36.0
36.62 36.62 36.02 300 0 0 0
VDS
17.0
17.0
17.30 17.45 16.65 1,887,800 0 0 0
VDT
6.7
6.7
6.72 6.72 6.72 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 13,100 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
3.9
3.9
4 4 3.90 4,600 0 0 0
VEA
37.3
37.3
38.10 38.70 36.50 2,583,500 0 0 0
VEC
36
36
42.30 42.30 36 3,600 0 0 0
VEF
115.8
115.8
122 122 115.10 77,400 0 0 0
VES
12.5
12.5
10.80 12.50 10.80 9,400 0 0 0
VET
15.7
15.7
16.20 16.20 15.70 4,000 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
51.3
51.3
51.27 51.27 50.89 3,500 0 0 0
VFR
9.9
9.9
9.87 9.87 9.87 0 0 0 0
VFS
15.3
15.3
15.20 15.50 14.90 2,773,800 67,800 276,700 -3.2
VGC
44.4
44.4
45.34 46.00 44.40 1,423,700 0 0 0
VGG
41.9
41.9
41.86 41.86 41.86 0 0 0 0
VGI
130.8
130.8
133.28 134.53 123.86 2,286,300 0 0 0
VGL
18.5
18.5
18.55 18.55 18.55 0 0 0 0
VGP
27
27
27.30 27.30 26.90 11,100 0 0 0
VGR
63.5
63.5
62.68 63.53 62.68 1,100 0 0 0
VGS
26.9
26.9
25.95 27.48 24.71 2,470,600 141,300 55,600 2.4
VGT
13.0
13.0
13.36 13.36 12.69 1,791,200 0 0 0
VGV
50.7
50.7
50.69 50.69 50.69 0 0 0 0
VHC
62
62
62.40 62.80 60 2,053,800 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 3.40 154,200 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
2
2
2 2.10 1.90 304,100 0 0 0
VHH
4.3
4.3
3.40 4.40 3.40 1,700 0 0 0
VHL
11.3
11.3
11.30 11.30 11.30 3,200 0 0 0
VHM
59.2
59.2
58.26 60.67 57.92 9,321,600 0 0 0
VIB
15.4
15.4
15.59 15.63 15.33 10,586,400 0 0 0
VIC
160.5
160.5
159 164.20 158.90 3,238,000 0 0 0
VID
5.0
5.0
5.02 5.03 5 11,600 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 100 0 0 0
VIF
15.4
15.4
15.42 15.42 15.42 300 0 0 0
VIG
5.7
5.7
5.80 5.80 5.70 206,900 0 0 0
VIM
11.2
11.2
11.18 11.18 11.18 0 0 0 0
VIN
16.1
16.1
16.07 16.07 16.07 0 0 0 0
VIP
11.6
11.6
12.05 12.05 11.59 311,300 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 0 0 0 0
VIW
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VIX
19.6
19.6
20.27 20.31 19.14 83,006,800 0 0 0
VJC
139.8
139.8
139.62 141.15 137 1,463,200 0 0 0
VKC
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLA
7.7
7.7
7.79 7.79 7.70 400 0 0 0
VLB
47.8
47.8
49.05 49.05 47.80 65,000 0 0 0
VLC
16.1
16.1
16 16.30 15.80 370,200 0 0 0
VLG
7.9
7.9
7.93 7.93 7.93 10,300 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
25.1
25.1
25.10 26 25.10 4,000 0 0 0
VLW
36.8
36.8
34.51 36.82 34.51 200 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 5.30 153,100 0 0 0
VMD
16.5
16.5
16.40 16.50 16.40 4,600 0 0 0
VMG
2.8
2.8
2.80 2.80 2.80 5,200 0 0 0
VMK
60
60
60 60 60 0 0 0 0
VMS
57.9
57.9
54.34 57.90 47.42 14,000 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
16.3
16.3
16.51 16.51 16.22 400 0 0 0
VNB
16.7
16.7
16.80 16.80 16.50 26,400 0 0 0
VNC
38.4
38.4
38.35 38.35 38.35 100 0 0 0
VND
18.5
18.5
18.86 19.05 18.22 30,839,400 0 0 0
VNE
5.6
5.6
5.70 5.70 5.55 127,700 0 0 0
VNF
12.9
12.9
12.91 12.91 12.64 3,500 2,000 0 0.0
VNG
7.1
7.1
7.12 7.12 7.10 15,200 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 0 0 0 0
VNL
20.1
20.1
20.39 20.39 20.05 8,000 0 0 0
VNM
68.1
68.1
70.68 70.68 67.78 11,234,100 0 0 0
VNP
17.4
17.4
17.62 18.48 16.76 338,900 0 0 0
VNR
19.1
19.1
19.10 19.28 19.01 8,100 1,400 500 0.0
VNS
9.3
9.3
9.27 9.28 9.15 19,500 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
4.8
4.8
4.80 4.80 4.80 100,000 0 0 0
VNZ
360
360
360 360 360 600 0 0 0
VOS
12.4
12.4
12.81 12.91 12.35 1,343,000 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
27.8
27.8
28.39 28.39 27.77 34,082,700 0 0 0
VPC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VPD
23.4
23.4
23.86 23.86 23.31 6,400 0 0 0
VPG
5.2
5.2
5.52 5.52 5.20 205,800 0 0 0
VPH
3.9
3.9
3.89 3.89 3.74 38,800 0 0 0
VPI
49.9
49.9
50 50.27 49.27 2,018,800 0 0 0
VPL
91.7
91.7
91.70 93 90 1,009,800 0 0 0
VPR
7.0
7.0
7.61 7.61 6.69 29,200 0 0 0
VPS
8.6
8.6
8.67 8.67 8.54 15,400 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
29.9
29.9
30.55 30.55 29.10 1,180,000 0 0 0
VQC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
VRC
13.1
13.1
13.50 13.50 13 30,000 0 0 0
VRE
30.2
30.2
30.03 30.66 29.94 6,966,700 0 0 0
VRG
16.8
16.8
16.98 16.98 16.80 19,700 0 0 0
VSA
19.5
19.5
19.88 19.88 19.50 1,100 0 0 0
VSC
22.5
22.5
23.40 24 22.50 16,271,000 0 0 0
VSE
8.3
8.3
8.17 8.27 7.98 11,500 0 0 0
VSF
25.6
25.6
27 27 25.40 15,700 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
41.3
41.3
41.31 41.31 41.31 900 0 0 0
VSI
25.1
25.1
25.10 25.10 25.10 0 0 0 0
VSM
15.1
15.1
15.10 15.10 15.10 0 0 0 0
VSN
16.7
16.7
16.73 16.73 16.73 100 0 0 0
VST
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VTA
2.3
2.3
2.40 2.50 2.30 9,100 0 0 0
VTB
15.7
15.7
15.40 15.95 15.03 11,700 0 0 0
VTC
10.3
10.3
10.35 10.43 9.58 18,100 0 1,200 0.0
VTD
6.4
6.4
6.40 6.40 6.20 167,400 0 0 0
VTE
7.2
7.2
7.17 7.17 7.17 1,000 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.4
8.4
8.60 8.60 8.40 200 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTK
48.3
48.3
49.64 49.64 46.65 34,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.8
10.8
10.92 10.96 10.65 266,000 0 0 0
VTP
76.5
76.5
76.78 78.23 74.90 1,228,500 0 0 0
VTQ
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VTR
13.5
13.5
13 14 13 234,800 0 0 0
VTV
15
15
15 15.20 14.70 64,200 0 9,000 -0.1
VTX
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VTZ
19.8
19.8
20 20 19.70 1,724,500 6,900 6,300 0.0
VUA
15
15
15 15 15 100 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
37.5
37.5
36.27 37.48 36.27 60,200 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
39.5
39.5
39.50 39.50 39.50 400 0 0 0
WCS
270
270
270 270 270 100 0 0 0
WSB
53.1
53.1
53.05 53.05 53.05 200 0 0 0
WSS
6.5
6.5
6.60 6.60 6.50 14,800 0 0 0
WTC
9.6
9.6
9.58 9.58 9.39 8,000 0 0 0
X20
11.3
11.3
11.53 11.53 11.26 23,500 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 0 0 0 0
XHC
13.7
13.7
13.68 13.68 13.68 600 0 0 0
XLV
11.8
11.8
11.81 11.81 11.81 0 0 0 0
XMC
9.6
9.6
9.90 10 9.60 34,100 0 0 0
XMD
5.8
5.8
5.90 5.90 5.80 2,500 0 0 0
XMP
14.6
14.6
14.64 14.64 14.64 500 0 0 0
XPH
14.7
14.7
15.70 15.70 14.70 1,900 0 0 0
YBC
8.8
8.8
8.80 8.80 8.80 200 0 0 0
YBM
10.1
10.1
10.30 10.30 10.10 3,900 0 0 0
YEG
12.3
12.3
11.50 12.29 11.26 4,410,300 0 0 0
YTC
31.3
31.3
31.26 31.26 31.26 0 0 0 0
252.7
252.7
252.90 253.39 249.93 102,417,926 6,305,030 5,307,665 88.6
126.3
126.3
126.90 126.90 125.21 66,182,308 519,358 1,129,538 -23.9
2,080.4
2,080.4
2,069.82 2,090.97 2,060.49 449,775,100 42,130,215 41,701,452 -40.0
1,885.4
1,885.4
1,876.96 1,894.22 1,859.25 1,202,609,000 85,197,182 112,457,918 -313.4

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