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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 22/01/2026

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 22/01/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.1
33.1
33.12 33.12 33.12 0 0 0 0
AAA
7.8
7.8
7.67 7.90 7.66 1,734,900 319,100 143,300 1.4
AAH
3.5
3.5
3.50 3.60 3.40 842,200 0 0 0
AAM
6.5
6.5
6.49 6.52 6.47 5,200 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
11.2
11.2
10.40 11.20 10.20 7,329,200 0 31,800 -0.3
AAT
3.3
3.3
3.36 3.36 3.29 30,900 0 5,200 0.0
AAV
5.9
5.9
6 6.10 5.80 272,100 0 0 0
ABB
12.3
12.3
12.52 12.52 12.26 1,718,600 0 0 0
ABC
11.5
11.5
11.40 11.70 11.40 69,500 0 0 0
ABI
20.8
20.8
20.40 20.90 20.40 88,400 0 48,100 -1.0
ABR
13.2
13.2
12.49 13.20 12.49 17,500 0 0 0
ABS
3.0
3.0
3 3.04 2.95 263,300 0 0 0
ABT
67.3
67.3
66.33 68.62 66.33 8,200 0 400 0.0
ABW
11.8
11.8
11.80 11.90 11.60 237,300 0 0 0
ACB
21.4
21.4
21.45 21.58 21.37 10,084,800 3,554,400 3,838,000 -7.1
ACC
13.2
13.2
13.10 13.15 13 3,700 0 0 0
ACE
37.5
37.5
38.42 38.42 37.48 3,000 0 0 0
ACG
36.3
36.3
36.20 36.25 35.70 4,400 0 0 0
ACL
13.9
13.9
13.15 13.85 13.15 5,900 0 100 0.0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
5.3
5.3
5.30 5.30 5.30 400 0 0 0
ACV
60.4
60.4
60 62.40 59.80 2,725,700 223,600 8,000 13.2
ADC
18.6
18.6
17.08 18.65 17.08 300 0 0 0
ADG
9.3
9.3
9.25 9.25 9.25 300 0 0 0
ADP
24
24
24.20 24.20 23.60 22,100 0 0 0
ADS
7.4
7.4
7.38 7.44 7.36 123,100 0 0 0
AFX
11.1
11.1
11.10 11.20 10.95 122,000 0 0 0
AG1
12.1
12.1
11.73 12.09 11.73 300 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
13.8
13.8
13.36 13.91 13.27 1,408,500 149,900 53,900 1.4
AGM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGP
32.7
32.7
32.59 32.68 32.14 24,600 0 0 0
AGR
15.4
15.4
15.52 15.75 15.09 985,200 17,700 13,400 0.1
AGX
147.0
147.0
146.98 146.98 146.98 100 0 0 0
AIC
9.9
9.9
9.70 9.90 9.70 800 0 0 0
AIG
39.2
39.2
38.84 40.30 38.84 24,500 0 0 0
ALC
25.4
25.4
23.50 26 23.50 122,400 1,200 0 0.0
ALT
11.7
11.7
11.73 11.73 11.73 0 0 0 0
ALV
6.7
6.7
6.80 6.90 6.60 37,500 0 0 0
AMC
11.9
11.9
11.93 11.93 11.93 0 0 0 0
AME
7.5
7.5
7.50 7.50 7.50 0 0 0 0
AMP
15
15
15 15 15 4,100 0 0 0
AMS
7.4
7.4
7.39 7.48 7.20 344,200 0 1,500 0.0
AMV
2
2
2 2 2 0 0 0 0
ANT
32.5
32.5
32.87 32.87 32.38 30,800 0 0 0
ANV
26.8
26.8
26.75 27.60 26.40 1,414,500 268,600 307,100 -1.1
APC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
APF
35.4
35.4
36.13 36.57 35.34 1,700 0 0 0
APG
10.3
10.3
10.10 10.25 10.05 1,146,200 39,900 127,600 -0.9
APH
6.5
6.5
6.44 6.53 6.36 278,400 0 7,700 0.0
API
6.6
6.6
6.50 6.80 6.50 205,100 10,600 0 0.1
APL
11.8
11.8
11.77 11.77 11.77 0 0 0 0
APP
5.1
5.1
5 5.10 5 200 0 0 0
APS
7.1
7.1
6.90 7.20 6.90 591,300 3,900 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
17
17
17.05 17.05 16.50 10,500 0 0 0
ASM
6.4
6.4
6.47 6.47 6.39 701,600 54,800 100 0.4
ASP
4.7
4.7
4.65 4.90 4.65 34,200 0 0 0
AST
60.6
60.6
61.55 61.55 59.66 21,600 0 11,000 -0.8
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
50.7
50.7
50.65 50.65 50.65 1,600 0 0 0
AVG
10.1
10.1
9.90 10.10 9.90 128,500 0 0 0
BAB
11.6
11.6
11.40 11.92 11.32 16,800 0 100 0.0
BAF
35.6
35.6
35.05 35.82 34.95 3,616,900 825,900 99,200 28.3
BAL
9.3
9.3
9.25 9.25 9.25 0 0 0 0
BAX
33.5
33.5
33.57 33.57 33.47 500 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
11.99 12.18 11.51 11,100 0 0 0
BCA
15.2
15.2
14.90 15.30 14.20 29,700 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
8
8
7.90 8.20 7.90 113,700 5,000 5,000 0.0
BCE
8.9
8.9
8.78 8.97 8.78 59,500 0 0 0
BCF
34.6
34.6
34.55 34.55 34.55 300 0 0 0
BCM
73.2
73.2
74.12 75.79 72.25 2,000,700 295,600 725,600 -32.2
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
9.70 9.80 9.50 9,200 0 0 0
BDW
25.2
25.2
25.16 25.16 25.16 0 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
19.0
19.0
18.97 18.97 18.97 500 0 0 0
BFC
45.6
45.6
43.86 46.61 43.86 343,100 10,900 19,600 -0.4
BGE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 4,900 0 0 0
BHA
24.7
24.7
23.50 24.70 23.50 800 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
17.6
17.6
17.60 17.60 17.60 0 0 0 0
BHI
8.8
8.8
6.60 8.80 6.60 500 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 31.08 2,900 0 0 0
BHP
8
8
6.80 8 6.80 200 0 0 0
BIC
23.6
23.6
23.43 23.90 23.43 139,800 70,800 8,300 1.6
BID
48.1
48.1
49.50 52.37 47.74 18,089,900 612,300 3,751,400 -171.2
BIG
4.8
4.8
4.84 5.02 4.67 100,300 0 0 0
BIO
12.0
12.0
11.86 12.05 11.50 700 0 0 0
BKC
18.4
18.4
18.50 18.81 18.03 74,200 0 0 0
BKG
2.9
2.9
2.77 2.90 2.77 114,900 0 0 0
BLF
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BLI
9.5
9.5
9.10 9.50 8.90 4,800 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
21.6
21.6
21.63 21.63 21.63 0 0 0 0
BMC
16.0
16.0
16.30 16.30 15.95 18,200 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8
8
8 8 8 500 0 0 0
BMG
15.8
15.8
15.82 15.82 15.82 0 0 0 0
BMI
18.4
18.4
18.72 18.72 18.19 447,400 102,600 117,900 -0.3
BMJ
9.3
9.3
9.30 9.30 9.30 400 0 0 0
BMK
15.3
15.3
15.30 15.30 15.30 200 0 200 0.0
BMP
151.1
151.1
152.38 154.18 150.96 233,500 26,200 141,500 -18.5
BMS
12.8
12.8
12.61 12.89 12.61 156,900 0 0 0
BMV
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BNA
7
7
7.20 7.20 6.90 62,400 0 0 0
BNW
21.6
21.6
21.61 21.61 21.61 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
4.3
4.3
4.10 4.30 4 700 0 0 0
BQP
18.6
18.6
18.70 18.70 18.60 900 0 0 0
BRC
11.2
11.2
11.25 11.25 11.25 200 0 0 0
BRR
18.3
18.3
18.32 18.32 18.32 2,500 0 0 0
BRS
23.7
23.7
23.98 23.98 23.70 5,000 0 0 0
BSA
22.6
22.6
22.80 22.80 22.60 2,900 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 0 0 0 0
BSH
17.2
17.2
17.24 17.24 17.24 8,900 0 0 0
BSI
35.8
35.8
35.55 36.32 35.32 490,100 34,000 51,000 -0.7
BSL
9.8
9.8
9.77 9.77 9.77 11,700 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 0 0 0 0
BSR
22.0
22.0
22.89 22.94 21.75 31,658,700 2,445,400 6,920,000 -102.5
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
4.90 4.90 4.90 6,400 0 0 0
BTD
19.8
19.8
19.76 19.76 19.76 100 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
23.9
23.9
23.37 24.47 23.28 3,700 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 11,500 0 0 0
BTP
7.9
7.9
7.88 7.93 7.82 330,800 0 254,900 -2.1
BTS
5.5
5.5
5.40 5.50 5.40 7,400 0 0 0
BTT
37.1
37.1
37.14 37.14 37.14 0 0 0 0
BTU
14.2
14.2
14.22 14.22 14.22 900 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 0 0 0 0
BVB
13.9
13.9
13.90 14.20 13.90 2,374,400 0 0 0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
76
76
74.80 78.50 73 1,644,300 635,900 279,400 27.1
BVL
14.5
14.5
14.42 14.50 14.42 1,300 0 0 0
BVN
13.3
13.3
13.30 13.30 13.30 100 0 0 0
BVS
30.7
30.7
30.40 30.90 30.30 210,400 10,700 100 0.3
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
44.1
44.1
44.27 44.69 43.55 42,400 8,700 0 0.4
BWS
32.8
32.8
32.81 32.81 32.81 0 0 0 0
BXH
14.4
14.4
14.36 14.36 14.36 200 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
11.3
11.3
10.82 11.31 10.72 23,800 0 0 0
C47
10
10
10.45 10.45 9.87 68,500 0 0 0
C4G
8.4
8.4
8.40 8.50 8.30 782,400 0 0 0
C69
17.3
17.3
17 17.40 16.50 370,300 1,000 0 0.0
C92
4.1
4.1
4.10 4.10 4 700 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.8
7.8
7.80 8.10 7.40 30,300 0 0 0
CAN
30.1
30.1
29 30.10 27 1,800 200 0 0.0
CAP
37.2
37.2
37.31 37.68 36.93 31,500 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
18.0
18.0
17.79 18.17 17.59 3,100 0 0 0
CBI
14.5
14.5
14 14.50 14 1,000 0 0 0
CBS
27.1
27.1
27.20 27.20 27.10 3,100 0 0 0
CC1
40.8
40.8
37.05 40.86 36.19 2,300 0 0 0
CCA
10.2
10.2
10.16 10.16 10.16 0 0 0 0
CCC
11.2
11.2
11.10 11.40 11 5,100 0 0 0
CCI
21.4
21.4
21.37 21.37 21.37 0 0 0 0
CCL
5.5
5.5
5.42 5.49 5.38 393,100 0 10,700 -0.1
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
12.48 12.67 12.38 1,400 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
16.8
16.8
16.50 16.77 16.23 202,500 6,900 6,700 0.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
33.9
33.9
34.23 34.81 33.84 19,100 400 0 0.0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.6
10.6
10.64 10.64 10.55 18,800 0 0 0
CDR
5.9
5.9
5.70 5.90 5.60 700 0 0 0
CEN
2
2
2 2 2 0 0 0 0
CEO
19.6
19.6
18.10 19.62 17.62 31,687,400 870,500 1,088,000 -4.7
CET
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CFM
9
9
9 9 9 0 0 0 0
CFV
24.4
24.4
24.40 24.40 24.40 100 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
25.3
25.3
25.88 25.97 25.30 103,100 0 98,200 -2.8
CHS
11.6
11.6
11.60 11.60 11.60 100 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.6
9.6
9.30 9.60 9.20 23,700 0 0 0
CID
8.7
8.7
8.71 8.71 8.71 0 0 0 0
CIG
8.9
8.9
8.70 8.99 8.55 41,500 0 0 0
CII
19.2
19.2
18 19.15 17.90 17,824,300 1,564,100 455,800 20.1
CIP
2.4
2.4
2.40 2.40 2.40 9,600 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
41.2
41.2
41.27 41.27 40.52 3,700 0 0 0
CKD
22.0
22.0
22.03 22.03 22.03 1,000 0 0 0
CKG
10.3
10.3
9.83 10.35 9.83 55,800 5,500 2,700 0.0
CKV
15.1
15.1
15.13 15.13 15.13 0 0 0 0
CLC
53.3
53.3
52.97 53.25 52.97 3,700 0 3,000 -0.2
CLH
19.4
19.4
19.42 19.42 19.42 0 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
28.1
28.1
28.04 28.14 27.91 29,200 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
15.3
15.3
15.16 15.35 15.16 97,300 0 0 0
CMC
10.7
10.7
10.70 10.70 10.70 1,100 0 0 0
CMD
20.6
20.6
20.59 20.59 20.59 4,100 0 0 0
CMF
395.3
395.3
395.33 395.33 395.33 300 300 200 0.0
CMG
37.2
37.2
37.95 38.50 37.15 451,200 6,400 64,400 -2.2
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
20.5
20.5
20.50 20.50 20.50 100 0 0 0
CMN
20.1
20.1
20.13 20.13 19.57 400 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.6
7.6
7.32 7.69 7.13 51,000 0 0 0
CMT
13
13
13.10 13.20 13 13,200 100 0 0.0
CMV
9.4
9.4
8.23 9.40 8.22 5,600 0 0 0
CMW
15.8
15.8
15.80 15.80 15.80 200 0 0 0
CMX
6.2
6.2
6.25 6.25 6.20 69,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.8
30.8
31.94 31.94 30.78 1,500 0 0 0
CNG
26.1
26.1
26.30 27 26.10 42,500 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 7.50 900 0 0 0
COM
31.1
31.1
31.07 31.07 31.07 100 0 0 0
CPA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
CPC
15.9
15.9
15.87 15.87 15.87 1,100 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
30.8
30.8
30.62 30.81 30.62 13,000 0 0 0
CQT
7.7
7.7
7.66 7.66 7.66 0 0 0 0
CRC
9
9
8.60 9 8.48 2,659,400 473,900 35,700 3.7
CRE
8.0
8.0
8.02 8.07 7.91 547,500 44,000 800 0.3
CRV
28.4
28.4
27 28.50 27 2,000 0 0 0
CSC
15.8
15.8
15.45 15.82 15.27 49,000 0 0 0
CSI
24.5
24.5
24 24.50 23.80 7,400 1,300 5,300 -0.1
CSM
13.2
13.2
13.20 13.30 13.10 628,600 0 5,600 -0.1
CST
13.3
13.3
13.10 13.30 13.10 12,200 0 0 0
CSV
32.1
32.1
32.40 33.45 31.75 2,401,700 18,700 90,800 -2.3
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
9.1
9.1
9.10 9.10 9.10 200 0 0 0
CTB
15.3
15.3
15.47 15.47 15.20 2,200 0 0 0
CTD
71.4
71.4
71.33 72.86 70.95 469,100 9,500 0 0.7
CTF
20
20
19.60 20 19.60 392,000 56,600 0 1.1
CTG
39.3
39.3
39.79 40.67 39.25 21,656,100 354,800 3,988,700 -147.0
CTI
21.6
21.6
21.14 22.09 21.09 642,600 30,900 64,500 -0.8
CTP
6.5
6.5
6.70 6.80 6.50 47,500 0 0 0
CTR
86.8
86.8
90.96 91.32 86.84 1,169,200 86,000 78,600 0.7
CTS
25.8
25.8
25.86 26.09 25.39 1,113,700 182,400 32,900 4.9
CTT
25.1
25.1
25.11 25.11 25.11 0 0 0 0
CTW
23.9
23.9
23.90 23.90 23.90 300 0 0 0
CTX
7.2
7.2
7.50 7.50 7.20 68,500 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 9.67 9.49 900 0 0 0
D2D
30.3
30.3
29.79 30.42 29.79 50,300 3,900 2,500 0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
17
17
17 17.10 15.80 10,900 0 0 0
DAE
14.2
14.2
14.19 14.19 14.19 100 0 0 0
DAH
3.6
3.6
3.55 3.60 3.53 170,300 0 0 0
DAS
10.9
10.9
10.90 10.90 10.90 1,700 0 0 0
DAT
9.1
9.1
9 9.10 9 2,400 0 0 0
DBC
25.2
25.2
25.10 26.07 25.10 12,470,600 331,000 688,400 -10.4
DBD
49.9
49.9
49.92 50.21 49.73 38,500 0 100 0.0
DBM
28.8
28.8
28.82 28.82 28.82 0 0 0 0
DBT
11.1
11.1
11.10 11.10 11.10 4,300 0 0 0
DC1
5.5
5.5
5.48 5.48 5.48 1,300 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
9.3
9.3
9.07 9.41 9.07 804,200 80,100 0 0.8
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
53
53
50 53.50 50 976,400 0 0 0
DCM
35.9
35.9
33.75 35.88 33.75 10,965,800 595,800 234,100 13.4
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
144.6
144.6
144.60 144.60 144.60 400 0 0 0
DDB
9.8
9.8
9.70 9.80 9.60 27,400 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
8.4
8.4
8.40 8.40 8.30 5,600 0 0 0
DDV
26.8
26.8
25.97 28.02 25.69 3,813,500 500 208,300 -6.0
DFC
24.6
24.6
24.57 24.57 24.57 0 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
65.9
65.9
63.76 65.91 62.69 9,095,300 827,500 368,500 34.0
DGT
4.8
4.8
4.80 4.80 4.60 170,700 0 0 0
DGW
43.0
43.0
44.12 44.88 42.78 2,820,300 106,100 80,700 1.1
DHA
61.6
61.6
61.08 61.93 61.08 40,300 5,900 3,800 0.1
DHB
8.2
8.2
8.20 8.20 8.20 1,900 0 0 0
DHC
30.0
30.0
29.50 30.62 29.33 646,000 173,900 154,700 0.6
DHD
25.1
25.1
25.07 25.07 25.07 2,900 0 0 0
DHG
93.4
93.4
93.18 94.44 93.18 17,500 600 0 0.1
DHM
5.6
5.6
5.74 5.74 5.61 14,300 0 0 0
DHN
21.9
21.9
21.91 21.91 21.91 0 0 0 0
DHP
11.0
11.0
10.61 10.99 10.61 2,100 0 0 0
DHT
64.3
64.3
62.73 64.55 62.27 7,900 0 5,000 -0.3
DIC
1
1
1 1 1 0 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DIG
15.7
15.7
14.81 15.66 14.62 23,064,500 1,449,900 449,200 16.1
DIH
9.4
9.4
9.39 9.39 9.39 100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
9.5
9.5
9.50 9.50 9.50 500 0 0 0
DL1
5.6
5.6
5.60 5.70 5.50 610,600 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
3.6
3.6
3.32 3.55 3.30 8,898,300 450,600 320,700 0.5
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
58.94 58.94 58.94 100 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
49.0
49.0
48.89 49.56 48.89 2,200 0 0 0
DND
12.9
12.9
12.90 12.90 12.90 0 0 0 0
DNE
8.2
8.2
8.18 8.18 8.18 500 0 0 0
DNH
55.4
55.4
55.43 55.43 55.43 100 0 0 0
DNL
21.4
21.4
21.40 21.40 21.40 0 0 0 0
DNM
9.8
9.8
7.90 9.80 7.90 1,600 0 0 0
DNN
3.0
3.0
2.96 2.96 2.96 0 0 0 0
DNP
19.5
19.5
19 19.50 18.50 1,100 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.4
31.4
32.35 32.35 31.21 27,600 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 1,000 0 0 0
DP1
31.3
31.3
31.44 32.45 30.97 24,100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
55.3
55.3
54.60 56.57 54.51 28,600 0 0 0
DPC
9
9
9 9 9 0 0 0 0
DPG
44.3
44.3
42.11 44.32 41.86 1,383,100 401,100 64,700 15.1
DPH
49.3
49.3
49.26 49.26 49.26 0 0 0 0
DPM
24.2
24.2
23.22 24.67 23.22 18,893,400 603,500 536,400 1.7
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
41.1
41.1
41.50 41.75 40.75 593,600 161,100 23,500 5.7
DQC
9.7
9.7
9.50 9.69 9.50 8,300 0 0 0
DRC
14.8
14.8
14.89 14.99 14.75 346,400 0 3,900 -0.1
DRG
8.6
8.6
8.72 8.72 8.62 500 0 0 0
DRH
2.3
2.3
2.21 2.33 2.21 414,200 0 0 0
DRI
11.4
11.4
11.38 11.66 11.19 659,500 10,000 0 0.1
DRL
44.3
44.3
44.43 44.43 44.34 15,500 0 0 0
DS3
6.8
6.8
6.10 6.80 6.10 2,400 0 0 0
DSC
15.4
15.4
15 15.60 15 57,700 0 1,800 0.0
DSD
16
16
16 16 16 0 0 0 0
DSE
24.7
24.7
23.10 24.70 23.10 1,151,400 51,300 72,400 -0.5
DSG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DSH
12.1
12.1
12.40 12.50 11.90 16,500 0 0 0
DSN
40.4
40.4
40.25 40.40 40.25 10,100 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
9.6
9.6
10.20 10.20 9.30 42,400 0 0 0
DTA
3.6
3.6
3.70 3.70 3.64 20,100 0 0 0
DTC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DTD
15.6
15.6
15.30 15.91 14.77 538,000 12,100 144,700 -2.3
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 2.20 38,500 0 0 0
DTK
11.9
11.9
11.86 12.05 11.77 28,300 0 0 0
DTL
13.2
13.2
13.20 13.20 13.20 900 0 0 0
DTP
98.6
98.6
98.67 98.67 98.43 2,300 0 0 0
DTT
15.3
15.3
15.26 15.26 15.26 1,300 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
5.4
5.4
5.50 5.50 5.40 320,400 0 0 0
DVN
20.6
20.6
20.60 20.78 20.12 60,100 0 0 0
DVP
66.0
66.0
64.73 66.26 64.73 21,500 3,000 700 0.2
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
16.5
16.5
16.50 16.50 16.50 100 0 0 0
DWS
14.3
14.3
14.27 14.27 14.27 0 0 0 0
DXG
13.8
13.8
13.38 14.25 12.85 39,056,400 2,379,100 10,273,800 -124.3
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
11.7
11.7
12.40 12.50 11.70 893,100 0 800 0.0
DXS
8.1
8.1
7.83 8.20 7.59 5,103,400 1,019,100 1,226,100 -1.7
DXV
3.9
3.9
3.85 3.85 3.85 500 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
10.9
10.9
10.93 10.93 10.93 200 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
35.8
35.8
36.40 37.30 35 13,500 0 0 0
EFI
2.1
2.1
2.20 2.20 2.10 200 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.4
22.4
22.25 22.95 22.25 5,322,900 147,300 133,300 0.3
EIC
22.4
22.4
22 24.29 22 1,400 0 0 0
EID
21.3
21.3
21.17 21.26 21.17 300 0 0 0
EIN
2.7
2.7
2.70 2.70 2.70 2,100 0 0 0
ELC
24.7
24.7
24.51 24.90 24.41 1,268,000 73,400 30,500 1.1
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
19.2
19.2
19.31 19.31 19.22 2,100 0 0 0
EVE
9.7
9.7
9.70 9.84 9.70 16,100 400 100 0.0
EVF
12.1
12.1
11.40 12.05 11.35 6,976,700 729,400 59,900 7.8
EVG
7.2
7.2
6.81 7.25 6.81 1,079,700 112,900 24,800 0.6
EVS
5.9
5.9
5.80 6 5.70 222,400 0 0 0
F88
187.1
187.1
187.10 187.10 177.20 179,900 13,600 38,400 -4.6
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
3.40 3.40 3.30 41,400 2,000 0 0.0
FCN
14.7
14.7
14.40 15 14.35 1,214,800 138,800 231,800 -1.4
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 0 0 0 0
FIC
14.8
14.8
14.81 14.91 14.62 20,800 0 0 0
FID
1.8
1.8
1.70 1.80 1.70 22,500 0 0 0
FIR
7.2
7.2
7.16 7.26 7.11 247,500 15,800 0 0.1
FIT
4.9
4.9
4.80 4.90 4.75 961,000 0 0 0
FMC
36.0
36.0
35.08 36.03 35.08 212,300 0 12,900 -0.5
FOC
60.3
60.3
62.14 62.40 60.07 51,900 0 200 0.0
FOX
92
92
101 109.90 89 1,678,700 0 0 0
FPT
92.8
92.8
94.61 94.88 92.81 8,095,100 2,075,300 851,900 128.2
FRC
25
25
25 25 25 0 0 0 0
FRM
5.1
5.1
5.14 5.14 5.14 100 0 0 0
FRT
146
146
145.52 146.10 142.48 442,300 184,100 146,500 6.0
FSO
7.0
7.0
6.97 6.97 6.97 0 0 0 0
FT1
37.4
37.4
37.43 37.43 37.43 600 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
29.3
29.3
29.39 29.52 28.85 1,157,600 170,400 18,900 4.9
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
12.9
12.9
12.80 13.40 12.80 981,100 0 0 0
GAS
101.8
101.8
107.38 107.38 101.75 4,035,100 762,500 1,589,000 -88.8
GCB
6.9
6.9
6.80 7.20 6.80 1,900 0 0 0
GCF
29
29
29.10 29.80 29 6,000 0 0 0
GDA
14.8
14.8
14.67 14.85 14.67 49,300 0 0 0
GDH
9
9
9 9 9 0 0 0 0
GDT
18.0
18.0
17.86 18.05 17.86 24,600 0 0 0
GDW
33.5
33.5
33.52 33.52 33.52 0 0 0 0
GEE
112.6
112.6
111.82 115.85 111.54 437,100 16,600 77,700 -12.6
GEG
14.3
14.3
14.24 14.38 14.19 515,900 22,500 29,200 -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
32.0
32.0
31.84 32.36 31.60 6,267,000 481,100 427,600 2.1
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
10.66 10.81 10.66 900 0 0 0
GIL
14.1
14.1
14.15 14.15 13.90 160,500 15,600 4,100 0.2
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
18.4
18.4
17.73 18.44 17.73 24,000 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GMD
45.3
45.3
45.74 45.74 44.51 2,686,400 1,317,000 470,700 59.1
GMH
7.4
7.4
7.05 7.36 6.99 49,800 0 0 0
GMX
13.8
13.8
13.65 13.83 13.65 200 0 0 0
GND
27.4
27.4
21.67 27.36 21.67 200 0 0 0
GPC
2.2
2.2
2.20 2.20 2.20 5,400 0 0 0
GSM
27.3
27.3
27.40 27.40 27.13 5,500 0 0 0
GSP
10.3
10.3
10.50 10.50 10.27 70,100 0 0 0
GTA
9.5
9.5
9.51 9.51 9.51 100 0 0 0
GTD
87.6
87.6
87.50 87.60 87.50 700 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
39
39
39.05 40.80 38.50 7,081,600 1,955,400 535,800 55.7
GVT
74.8
74.8
74.85 74.85 74.85 400 0 0 0
H11
9.4
9.4
9.40 9.40 9.40 0 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
17.6
17.6
17.60 17.60 17.60 300 0 0 0
HAG
17.9
17.9
18 18.20 17.75 8,153,400 11,900 13,800 0.0
HAH
56.7
56.7
57.25 59.46 56.49 2,505,700 83,300 61,000 1.3
HAM
31.6
31.6
31.60 31.60 31.60 0 0 0 0
HAN
9.3
9.3
9.70 9.70 9.30 2,500 0 0 0
HAP
7.6
7.6
7.25 7.59 7.20 9,300 0 0 0
HAR
3.8
3.8
3.80 3.93 3.74 370,700 0 25,500 -0.1
HAS
8.1
8.1
8.10 8.10 8.10 200 0 0 0
HAT
32.0
32.0
32.03 32.03 32.03 0 0 0 0
HAV
3.2
3.2
3.20 3.20 3.20 0 0 0 0
HAX
11.4
11.4
11.25 11.45 11.05 623,200 62,300 30,400 0.4
HBC
6.4
6.4
6.30 6.50 6.30 1,316,600 0 200 0.0
HBD
17.8
17.8
17.75 17.75 17.75 0 0 0 0
HBH
5.7
5.7
5.75 5.75 5.27 400 0 0 0
HBS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
HC1
12.3
12.3
12.26 12.26 12.26 100 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
6.04 6.06 6.02 48,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.1
20.1
20.35 20.48 19.97 17,603,600 433,800 1,793,000 -32.5
HCT
10
10
10 10 10 0 0 0 0
HD2
13.2
13.2
13.20 13.20 13.20 0 0 0 0
HD6
9.2
9.2
9.24 9.69 9.15 68,800 0 0 0
HD8
6.8
6.8
6.75 6.75 6.75 100 0 0 0
HDA
5.5
5.5
5.64 5.91 5.45 24,000 0 0 0
HDB
23.4
23.4
23.28 23.80 23.24 18,695,900 816,700 1,426,600 -17.7
HDC
19.8
19.8
18.78 19.83 18.52 5,372,000 743,200 253,100 10.8
HDG
24.1
24.1
23.17 24.46 23.17 3,593,700 634,800 385,300 6.5
HDM
35.6
35.6
35.53 35.63 35.53 1,400 0 0 0
HDP
25.4
25.4
25.37 25.37 25.37 8,500 0 0 0
HDW
15.7
15.7
15.71 15.71 15.71 0 0 0 0
HEC
31
31
31 31 31 0 0 0 0
HEJ
16
16
14.10 16 14.10 200 0 0 0
HEP
13.7
13.7
13.68 13.68 13.68 6,700 4,900 0 0.1
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
208.5
208.5
212.21 212.21 205.94 4,100 100 1,100 -0.2
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
22
22
22 22 22 0 0 0 0
HHC
149.7
149.7
149.70 149.70 149.70 0 0 0 0
HHG
1.2
1.2
1.20 1.30 1.20 115,100 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.9
11.9
12.11 12.21 11.83 1,742,500 80,000 146,300 -0.8
HHS
11.8
11.8
11.10 11.75 11.05 4,705,500 754,200 1,100 8.6
HHV
12.3
12.3
12.14 12.38 12 5,568,800 778,400 417,400 4.7
HID
6.7
6.7
6.35 6.70 6.35 1,769,000 42,400 92,900 -0.3
HII
5.9
5.9
5.75 6.01 5.67 269,600 22,600 12,500 0.1
HIO
7.7
7.7
8.30 8.30 7.70 7,900 0 0 0
HJC
8
8
8 8 8 100 0 100 0.0
HJS
26.3
26.3
26.35 26.35 26.35 86,800 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
11.8
11.8
11.73 12.47 11.55 84,200 1,500 600 0.0
HLD
20.5
20.5
20.43 20.72 20.04 38,700 300 0 0.0
HLO
14.0
14.0
14.05 14.05 14.05 1,100 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 10.69 5,600 0 0 0
HMD
19
19
19 19 19 0 0 0 0
HMG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HMH
16.7
16.7
16.69 16.69 16.69 0 0 0 0
HMR
12
12
11.60 12 11.60 3,200 0 0 0
HMS
34.8
34.8
34.80 34.80 34.80 300 0 0 0
HNA
22
22
22 22 22 200 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 10.74 10.54 33,300 0 0 0
HNF
27.9
27.9
27.90 27.90 27.90 200 0 0 0
HNG
6.5
6.5
6.50 6.70 6.40 5,193,200 60,000 800 0.4
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
7.9
7.9
7.90 8 7.90 508,100 0 0 0
HNP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
5
5
5.20 5.20 4.90 26,700 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
14.2
14.2
14.24 14.24 14.24 100 0 0 0
HPD
16.5
16.5
16.50 16.50 16.50 2,500 0 0 0
HPG
24.0
24.0
24.02 24.37 23.97 27,732,600 3,990,200 3,516,400 12.9
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
25.9
25.9
25.90 25.90 25.90 100 0 0 0
HPO
15.2
15.2
15.20 15.20 15.20 0 0 0 0
HPP
68.7
68.7
68.70 68.70 68.70 100 0 0 0
HPT
24.3
24.3
24.26 24.85 24.16 4,900 0 0 0
HPW
20.7
20.7
20.72 20.72 20.72 0 0 0 0
HPX
5.2
5.2
5.32 5.33 5.15 1,802,800 232,500 567,500 -1.8
HQC
2.9
2.9
2.91 3 2.89 6,537,400 671,100 29,700 1.9
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
28.5
28.5
28.45 28.45 28.45 700 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.8
12.8
12.58 12.85 12.54 3,560,100 620,400 81,400 8.9
HSL
6.9
6.9
6.97 6.98 6.88 135,800 2,600 5,500 0.0
HSM
6.1
6.1
6.10 6.10 6.10 200 0 0 0
HSP
13.3
13.3
13.28 13.28 13.28 1,200 0 0 0
HSV
4.2
4.2
4.20 4.30 4.10 95,400 0 0 0
HT1
15.9
15.9
16.16 16.45 15.87 900,900 59,800 524,400 -7.6
HTC
29.4
29.4
29.35 29.35 29.35 2,500 0 0 0
HTE
3.4
3.4
3.50 3.50 3.40 3,300 0 0 0
HTG
37.0
37.0
36.87 37.45 36.71 20,600 0 0 0
HTI
24.6
24.6
25.19 25.19 24.55 111,400 40,000 6,900 0.9
HTL
20.5
20.5
20.47 20.47 20.47 1,400 200 0 0.0
HTM
9.8
9.8
9.60 9.80 9.60 400 0 0 0
HTN
5.4
5.4
5.22 5.47 5.21 310,900 18,800 0 0.1
HTP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
10.5
10.5
10.48 10.48 10.48 0 0 0 0
HU1
6.6
6.6
6.60 6.60 6.60 600 0 0 0
HU3
3.4
3.4
3.40 3.40 3.40 2,300 0 0 0
HU4
10.5
10.5
10.67 10.67 10.31 40,100 0 0 0
HU6
4.5
4.5
4.50 4.50 4.50 4,000 0 0 0
HUB
13.3
13.3
13.28 13.32 12.58 44,400 0 17,000 -0.2
HUG
27.5
27.5
27.50 27.50 27.50 500 0 0 0
HUT
15.9
15.9
15.70 16.30 15.50 2,008,400 118,000 102,700 0.2
HVA
19.4
19.4
20 20.40 18.80 42,700 0 0 0
HVH
11.9
11.9
11.86 11.91 11.82 76,500 0 0 0
HVN
28.5
28.5
28.70 28.85 28.45 1,045,600 1,700 79,200 -2.2
HVT
28.4
28.4
27.88 28.74 27.88 74,200 0 2,000 -0.1
HVX
2.8
2.8
2.82 2.82 2.77 6,000 0 0 0
HWS
13.8
13.8
13.79 13.79 13.79 4,600 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
2.70 2.90 2.70 700 0 0 0
ICG
16.4
16.4
15.42 16.37 15.25 7,500 0 0 0
ICI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
ICN
35.3
35.3
35.63 35.63 35.07 7,900 0 0 0
ICT
17.2
17.2
17.72 17.72 17.06 16,600 0 0 0
IDC
41.4
41.4
41.89 41.89 39.79 5,182,600 1,387,300 213,900 55.1
IDI
6.8
6.8
6.74 6.86 6.74 423,400 57,800 0 0.4
IDJ
4.9
4.9
4.60 4.90 4.60 1,388,300 59,400 5,900 0.3
IDP
214.0
214.0
214.03 214.03 214.03 12,000 0 0 0
IDV
23.3
23.3
23.74 23.74 23.30 600 0 200 0.0
IFS
15.0
15.0
15.96 17.14 13.31 12,600 0 0 0
IJC
10.5
10.5
10.28 10.61 10.23 3,825,100 1,195,800 624,000 6.3
ILA
6
6
6 6 6 0 0 0 0
ILB
22.0
22.0
21.91 22.14 21.72 17,700 0 1,500 0.0
ILC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ILS
24
24
23.50 24 22.20 2,500 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
52.8
52.8
53.61 53.61 52.72 31,000 1,600 200 0.1
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
39.41 40.36 39.41 1,300 0 0 0
IPA
16.3
16.3
16.17 16.35 16.17 81,400 0 0 0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
23.2
23.2
22.86 23.22 22.86 14,000 0 0 0
IST
34.8
34.8
34.60 34.79 34.60 300 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.4
12.4
12.18 12.59 12.05 283,800 0 0 0
ITD
13.5
13.5
13.16 13.72 13.16 191,700 0 2,700 0.0
ITQ
3.6
3.6
3.60 3.70 3.30 1,082,200 0 0 0
ITS
4.1
4.1
4.10 4.20 4 17,400 0 0 0
IVS
8.5
8.5
8.35 8.65 8.35 123,100 85,900 2,500 0.7
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
5.7
5.7
5.60 5.75 5.60 51,200 300 17,300 -0.1
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
37.4
37.4
37.10 37.45 36.50 5,341,400 1,052,300 465,800 21.9
KCB
11.1
11.1
13.90 13.90 11.10 734,200 0 0 0
KDC
50.2
50.2
49.80 50.20 49.80 200,200 9,000 2,700 0.3
KDH
26.6
26.6
26.09 27.55 25.55 10,156,500 1,141,300 2,012,800 -25.5
KDM
23.6
23.6
24.80 25.50 23.60 37,500 0 0 0
KGM
5.0
5.0
5.29 5.29 5.01 13,500 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
7.1
7.1
6.90 7.18 6.82 27,921,900 3,635,900 518,000 21.6
KHP
11.2
11.2
11.26 11.26 11.17 41,700 0 0 0
KHS
14.4
14.4
14.52 14.68 14.36 26,900 0 0 0
KHW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
KHX
25
25
25 25 25 300 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
KLB
12.4
12.4
12.36 12.74 12.36 1,118,800 32,400 10,100 0.4
KMR
2.9
2.9
2.92 2.94 2.90 4,500 0 0 0
KMT
8.9
8.9
8.90 8.90 8.90 100 0 0 0
KOS
39.1
39.1
39.10 39.15 39 396,900 4,500 0 0.2
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.3
17.3
16.90 17.40 16.90 1,496,400 188,700 29,700 2.7
KSD
4.4
4.4
4.40 4.40 4.40 0 0 0 0
KSF
71.8
71.8
65 71.80 64.90 31,000 300 0 0.0
KSQ
2.4
2.4
2.30 2.50 2.10 518,800 0 0 0
KST
12.9
12.9
12.92 12.92 12.92 0 0 0 0
KSV
150
150
160 165 150 81,000 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
1.6
1.6
1.50 1.60 1.40 101,300 0 0 0
L10
24.6
24.6
24.56 24.56 24.56 100 0 0 0
L12
3.8
3.8
3.77 3.77 3.77 600 0 0 0
L14
28.3
28.3
27 29.20 26.90 266,300 8,500 5,400 0.1
L18
22.2
22.2
21.92 22.24 21.36 21,400 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
36.6
36.6
38.18 38.18 36.36 51,400 0 8,400 -0.7
L43
3.2
3.2
3.20 3.20 3.20 0 0 0 0
L45
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L61
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L62
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
17.1
17.1
16.86 17.14 16.63 9,800 0 0 0
LAI
11.7
11.7
11.42 12 11.33 42,300 0 0 0
LAS
16.4
16.4
15.88 17.08 15.70 2,277,400 16,600 6,100 0.2
LAW
34.4
34.4
34.40 34.40 34.40 0 0 0 0
LBE
21.0
21.0
20.96 20.96 20.96 0 0 0 0
LBM
33.6
33.6
33.30 34.07 33.30 31,800 4,600 0 0.2
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.8
9.8
9.57 9.94 9.57 3,209,500 406,200 102,700 3.2
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
4.2
4.2
4.18 4.25 4.13 1,416,000 52,000 223,900 -0.7
LDP
9.4
9.4
9.40 9.40 8.80 272,100 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
5.7
5.7
5.70 5.70 5.70 1,000 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
6.28 6.43 6.20 209,600 0 0 0
LHC
55.5
55.5
55.45 55.90 55 9,600 500 100 0.0
LHG
27.8
27.8
28.26 28.26 27.61 157,600 7,600 0 0.2
LIC
26.6
26.6
25.60 28 25.60 7,600 0 0 0
LIG
4
4
4 4.10 3.90 272,400 0 0 0
LIX
37.4
37.4
38.30 38.77 36.88 110,800 900 0 0.0
LKW
33.0
33.0
32.53 32.99 32.53 600 0 0 0
LLM
18.3
18.3
19.70 19.70 17.50 45,200 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
5.2
5.2
5.20 5.20 5.20 500 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
40.9
40.9
40.59 41.58 40.54 2,487,900 212,000 598,900 -16.9
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
5.4
5.4
5.38 5.56 5.38 2,200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.9
32.9
31.90 33.10 31.80 31,600 0 0 0
LSS
8.7
8.7
8.77 8.80 8.69 98,700 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
21.2
21.2
20.92 21.20 20.83 6,400 0 0 0
MA1
35.8
35.8
35.76 35.76 35.76 100 0 0 0
MAC
11.4
11.4
10.91 11.36 10.91 4,100 0 0 0
MAS
36
36
36 36 36 0 0 0 0
MBB
21.6
21.6
21.75 21.99 21.55 17,506,700 1,372,400 1,393,500 -0.5
MBG
3.2
3.2
3.10 3.20 3.10 395,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.1
20.1
19.96 20.42 19.74 5,574,500 243,600 2,391,600 -56.7
MBT
10
10
10 10 10 500 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.0
7.0
6.97 6.97 6.97 200 0 0 0
MCG
2.4
2.4
2.40 2.50 2.40 33,800 0 0 0
MCH
156.5
156.5
158.15 158.15 153.72 214,200 400 60,600 -9.5
MCM
26.5
26.5
26.64 27.03 26.06 22,300 0 1,900 -0.1
MCO
5.5
5.5
5.70 5.70 5.50 9,500 0 100 0.0
MCP
28.1
28.1
27.80 28.05 27.40 26,900 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.3
9.3
9.33 9.33 9.33 1,400 0 0 0
MDF
5.6
5.6
5.40 5.80 5.40 6,900 0 0 0
MDG
33.4
33.4
33.42 33.42 33.42 0 0 0 0
MEC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
MED
25
25
25 25 25 800 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 5.50 1,100 0 1,000 0.0
MES
10
10
10 10 10 0 0 0 0
MFS
42
42
42 44 42 89,500 0 0 0
MGC
12.2
12.2
12.26 12.45 11.67 49,600 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
31
31
29.40 31 29 1,200 0 0 0
MHC
10.8
10.8
10.38 11.05 10.38 13,300 0 400 0.0
MIC
12
12
12.50 13 12 5,700 0 0 0
MIE
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MIG
18.2
18.2
18.46 18.51 17.99 330,900 15,300 13,900 0.0
MKP
27.0
27.0
26.98 26.98 26.98 0 0 0 0
MKV
19
19
18.80 19 18.80 400 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
22
22
22.50 23 21.50 5,100 0 0 0
MML
38.7
38.7
36.50 39.40 36.50 572,000 0 0 0
MNB
23.6
23.6
23.18 23.65 22.72 500 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16
16
16.40 17 15.90 85,700 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
17.5
17.5
17.50 17.50 17.50 900 0 0 0
MRF
15
15
15 15 15 1,500 0 0 0
MSB
10.5
10.5
10.42 10.50 10.42 5,185,900 461,600 67,200 4.9
MSH
34.9
34.9
34.52 34.95 34.42 353,700 74,500 20,200 1.9
MSN
79.9
79.9
79.60 80.60 79.10 5,049,500 207,600 122,500 6.8
MSR
28.4
28.4
29.18 30.06 27.91 2,235,200 0 0 0
MST
6.5
6.5
6.40 6.50 6.30 1,028,100 62,200 24,700 0.2
MTA
14.6
14.6
14.55 14.75 14.15 39,100 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.3
6.3
6.34 6.34 6.34 0 0 0 0
MTH
24.4
24.4
24.43 24.43 24.43 0 0 0 0
MTL
5.7
5.7
5.60 5.70 5.50 1,100 0 0 0
MTP
12.4
12.4
12.35 12.35 12.35 0 0 0 0
MTS
8.6
8.6
8.56 8.56 8.56 600 0 0 0
MTV
16
16
16 16 16 0 0 0 0
MVB
19
19
18.80 19.10 18 5,100 1,400 100 0.0
MVC
15.9
15.9
15.52 16.37 15.52 108,100 0 0 0
MVN
66.1
66.1
69.80 70.10 65.10 39,900 0 0 0
MWG
84.1
84.1
82.59 84.15 82.59 5,450,600 1,913,800 1,343,100 49.1
MZG
9.3
9.3
9.36 9.55 9.27 84,500 0 0 0
NAB
14.7
14.7
14.65 14.85 14.60 1,196,400 41,200 82,600 -0.6
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
38.7
38.7
38.25 38.90 38 434,800 91,000 18,200 2.8
NAG
7.5
7.5
7.47 7.56 7.37 136,400 0 0 0
NAP
10.6
10.6
10.57 10.57 10.57 500 0 0 0
NAS
36.7
36.7
36.50 36.70 36.50 1,000 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
15.8
15.8
15.79 15.79 15.79 500 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.6
18.6
18.10 18.75 17.90 98,600 3,200 0 0.1
NBC
8.4
8.4
8.42 8.42 8.33 42,600 0 0 0
NBE
10.3
10.3
10.30 10.39 10.30 9,400 0 0 0
NBP
7.7
7.7
7.80 8.10 7.40 70,800 0 0 0
NBT
16.9
16.9
16.88 16.88 16.88 1,500 0 0 0
NBW
30.5
30.5
30.47 30.47 30.47 100 0 0 0
NCG
11.5
11.5
11.70 11.70 11.10 20,100 0 0 0
NCS
38.2
38.2
37.78 38.24 36.49 9,600 0 0 0
NCT
89.6
89.6
87.36 89.73 87.36 92,700 1,100 28,600 -2.7
ND2
32.5
32.5
32.51 32.51 32.42 1,700 0 0 0
NDC
157.0
157.0
157.00 157.00 157.00 0 0 0 0
NDN
11.0
11.0
10.80 10.98 10.71 531,100 0 900 0.0
NDP
22.5
22.5
22.46 22.46 22.46 0 0 0 0
NDT
5.3
5.3
5 5.60 5 2,400 0 0 0
NDW
13.7
13.7
13.75 13.75 13.75 0 0 0 0
NDX
5.8
5.8
5.74 5.83 5.74 7,500 0 0 0
NED
7.1
7.1
7.10 7.10 7 4,500 0 0 0
NET
61.3
61.3
61.30 61.30 60.76 2,400 0 500 0.0
NFC
66.2
66.2
66.52 66.52 66.24 200 0 100 0.0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
14.5
14.5
13.55 14.45 13.45 543,800 19,600 4,400 0.2
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
12.10 12.25 12 90,300 0 2,100 0.0
NHT
9.0
9.0
8.97 8.97 8.97 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
15.4
15.4
15.36 15.36 15.36 100 0 0 0
NKG
14.0
14.0
13.82 14.36 13.82 3,553,800 146,000 61,900 1.3
NLG
30.2
30.2
29.43 30.90 28.70 5,521,400 513,600 2,507,700 -59.9
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
54.9
54.9
52.50 56.31 52.50 245,300 0 0 0
NNT
55.9
55.9
57.30 57.30 55.58 4,300 0 0 0
NO1
6.0
6.0
6.08 6.08 5.99 24,600 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
6
6
5.60 6.10 5.60 2,767,400 18,800 0 0.1
NSC
73.5
73.5
72.94 73.52 72.55 1,200 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.7
4.7
4.70 4.70 4.60 63,000 0 0 0
NSL
19.8
19.8
19.78 19.78 19.78 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.1
11.1
10.84 11.11 10.75 9,400 0 0 0
NT2
26.4
26.4
26.40 26.95 25.95 1,479,400 0 0 0
NTC
157.4
157.4
156 157.50 156 14,800 0 0 0
NTF
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NTH
53.0
53.0
53.04 53.04 53.04 100 100 0 0.0
NTL
18.5
18.5
17.35 18.55 17 3,641,300 0 0 0
NTP
52.0
52.0
51.93 52.91 51.61 930,700 159,200 380,400 -14.2
NTT
8.5
8.5
8.70 8.70 8.50 600 0 0 0
NTW
19.3
19.3
19.33 19.33 19.33 100 0 0 0
NUE
9.8
9.8
9.77 9.77 9.77 0 0 0 0
NVB
13.2
13.2
13.20 13.40 13.10 348,400 0 0 0
NVL
11.8
11.8
11.77 12.33 11.36 14,204,500 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 7.50 100 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.9
3.9
3.90 3.90 3.90 300 0 0 0
OCB
10.4
10.4
10.43 10.43 10.35 1,239,600 0 0 0
OCH
6.1
6.1
5.70 6.10 5.70 53,700 0 0 0
ODE
46.4
46.4
46.20 46.50 46.20 18,700 0 0 0
OGC
4
4
3.81 4.02 3.81 1,480,100 0 0 0
OIL
14.9
14.9
14.93 15.71 14.83 6,110,500 0 0 0
ONE
8.1
8.1
8.20 8.20 7.90 15,300 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.9
18.9
18.94 19.02 18.94 4,100 0 0 0
ORS
13.3
13.3
13.10 13.45 13 779,800 0 0 0
PAC
21.3
21.3
21.09 21.45 21 394,500 0 0 0
PAI
11.7
11.7
11.86 11.86 11.68 3,300 0 0 0
PAN
24.1
24.1
24.08 24.42 23.88 472,600 0 0 0
PAP
26
26
26 26 26 0 0 0 0
PAS
2.8
2.8
2.80 2.90 2.70 79,400 0 0 0
PAT
81.1
81.1
79.56 82.53 79.56 77,200 0 0 0
PBC
6.3
6.3
6.20 6.30 6.10 10,900 0 0 0
PBP
11.6
11.6
11.71 11.71 11.52 5,300 0 0 0
PBT
14.7
14.7
14.71 14.71 14.71 0 0 0 0
PC1
24.1
24.1
23.60 24.20 23.30 5,547,800 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
30.4
30.4
30.40 30.40 30.40 0 0 0 0
PCE
18.2
18.2
18.21 18.21 18.21 100 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCH
18.6
18.6
18.69 18.88 18.60 86,000 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 100 0 0 0
PCT
8.7
8.7
8.30 9 8.30 7,700 0 0 0
PDB
23.1
23.1
22.25 23.12 22.25 6,200 0 0 0
PDC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PDN
107.8
107.8
109.40 109.40 107.67 1,300 0 0 0
PDR
18.2
18.2
17.40 18.50 17 19,858,000 0 0 0
PDV
9.9
9.9
9.71 10 9.71 107,500 0 0 0
PEG
4.1
4.1
3.90 4.10 3.90 5,200 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
33.9
33.9
34.24 34.71 33.33 1,409,000 0 0 0
PFL
2.6
2.6
2.60 2.60 2.50 241,800 0 0 0
PGB
11.8
11.8
12 12 11.72 30,000 0 0 0
PGC
13.6
13.6
13.24 13.88 13.10 322,000 0 0 0
PGD
22.9
22.9
22.75 23.33 22.75 4,600 0 0 0
PGI
18.3
18.3
18.19 18.28 18.19 4,200 0 0 0
PGN
6
6
6.20 6.20 6 20,900 0 0 0
PGS
50.8
50.8
50.77 50.77 50.77 0 0 0 0
PGT
7.8
7.8
7.20 7.80 7.20 600 0 0 0
PGV
19.9
19.9
19.84 20.55 19.75 89,700 0 0 0
PHC
4.5
4.5
4.44 4.48 4.40 58,900 0 0 0
PHH
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PHN
62.0
62.0
61.95 61.95 61.95 100 0 0 0
PHP
36.8
36.8
38.12 39.09 36.16 524,700 0 0 0
PHR
34.7
34.7
34.19 35.27 34.08 840,400 0 0 0
PHS
12.9
12.9
11.38 12.94 11.38 6,700 0 0 0
PIA
25.1
25.1
25.14 25.14 25.14 0 0 0 0
PIC
15.3
15.3
15.33 15.61 15.33 2,600 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
7.1
7.1
7 7.18 7 3,100 0 0 0
PIV
7.3
7.3
7.20 7.40 7.20 193,900 0 0 0
PJC
28.3
28.3
28.34 28.34 28.25 700 0 200 0.0
PJS
21.3
21.3
21.31 21.31 21.31 0 0 0 0
PJT
9.6
9.6
9.84 9.84 9.55 500 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
35.8
35.8
35.90 39.30 35 1,857,600 99,400 119,200 -0.7
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.1
3.1
3.10 3.10 3.10 100 0 0 0
PLP
5.6
5.6
5.69 5.69 5.60 48,900 0 0 0
PLX
54.5
54.5
57.93 59.08 54.35 9,461,200 0 0 0
PMB
9.3
9.3
9.36 9.36 9.26 2,600 0 0 0
PMC
147.4
147.4
151.16 152.91 147.36 1,200 0 300 0.0
PMG
8.5
8.5
8.41 9.67 8.41 97,500 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
11.3
11.3
11.44 11.44 11.26 2,500 0 0 0
PMS
31.7
31.7
31.38 31.74 31.38 200 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
26.19 26.19 24.48 700 0 0 0
PND
6.1
6.1
6.10 6.10 6.10 800 0 0 0
PNG
34.8
34.8
34.76 34.76 34.76 0 0 0 0
PNJ
73.6
73.6
73.47 74.60 71.80 1,620,200 0 0 0
PNP
18.4
18.4
18.89 18.89 18.43 5,000 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
17.5
17.5
18 18 17.30 41,800 0 0 0
POT
22.6
22.6
22.64 22.64 22.64 200 0 0 0
POV
7.6
7.6
7.59 7.59 7.40 14,500 0 0 0
POW
14.8
14.8
15 15.20 14.65 24,156,000 0 0 0
PPC
10.3
10.3
10.30 10.35 10.20 280,000 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.5
25.5
25.35 25.53 25.35 3,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.1
17.1
16.87 17.52 16.87 2,600 0 0 0
PPS
9.6
9.6
9.58 9.58 9.58 0 0 0 0
PPT
15.1
15.1
15.10 15.10 15 245,900 0 0 0
PPY
6.0
6.0
6.00 6.00 6.00 1,500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.6
12.6
12.60 12.60 12.60 2,100 0 0 0
PRE
22.6
22.6
22.64 22.64 22.64 3,300 0 1,300 0.0
PRO
14.5
14.5
14.50 14.50 14.50 0 0 0 0
PRT
10.6
10.6
11.10 11.20 10.60 1,200 0 0 0
PSB
5
5
5.70 5.70 5 35,700 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 1,000 0 0 0
PSD
13.7
13.7
14.08 14.62 13.62 128,400 0 0 0
PSE
9.9
9.9
9.89 9.89 9.89 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.3
8.3
8.30 8.50 8.20 396,900 2,100 52,700 -0.4
PSL
11
11
11 11 11 300 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
7.13 7.32 7.13 36,300 0 0 0
PTB
40.1
40.1
38.98 40.67 38.91 295,300 0 0 0
PTC
6.4
6.4
6.60 6.60 6.43 10,200 0 0 0
PTD
8.6
8.6
8.60 8.60 8.60 700 0 300 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 0 0 0 0
PTL
2.8
2.8
2.73 2.78 2.71 31,000 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 0 0 0 0
PTT
9.7
9.7
9.70 9.70 9.70 100 0 0 0
PTV
4
4
4 4.30 4 35,800 0 0 0
PTX
23
23
23 23 23 0 0 0 0
PV2
2.5
2.5
2.50 2.60 2.50 36,900 0 0 0
PVB
36.1
36.1
37.40 38.50 36.10 532,400 0 17,200 -0.6
PVC
14.6
14.6
15 15.70 14.50 3,471,400 0 0 0
PVD
17.4
17.4
17.97 18.09 17.14 6,790,800 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
7.1
7.1
7.10 7.40 7 102,400 0 2,100 0.0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
83.7
83.7
89.22 89.22 82.79 303,100 1,600 25,000 -2.3
PVL
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PVM
18.1
18.1
18.10 18.10 18.10 300 0 0 0
PVO
6.3
6.3
6.71 6.71 6.31 20,900 0 0 0
PVP
14.2
14.2
14.66 14.66 14.23 787,200 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
33.5
33.5
34.42 35.42 33.33 9,470,300 457,700 628,700 -7.2
PVT
19.0
19.0
18.95 19.23 18.64 7,182,700 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
5.9
5.9
5.90 5.90 5.80 17,800 0 0 0
PWS
11.4
11.4
11.38 11.38 11.38 0 0 0 0
PXA
1
1
1 1 1 0 0 0 0
PXI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXL
16.8
16.8
17.20 17.50 16.60 282,500 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
14.6
14.6
14.50 14.80 14.20 542,700 0 0 0
QHD
47.3
47.3
47.30 47.30 47.30 0 0 0 0
QHW
34.7
34.7
34.73 34.73 34.73 800 0 0 0
QNC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
QNP
30.2
30.2
30.11 30.20 29.15 800 0 0 0
QNS
43.7
43.7
43.79 44.08 43.61 234,300 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
13.8
13.8
13.78 13.78 13.78 100 0 0 0
QPH
34.5
34.5
34.60 34.60 34.50 1,900 0 0 0
QSP
23.1
23.1
23.02 23.94 23.02 3,300 0 0 0
QST
24.4
24.4
21.17 24.98 21.17 1,100 0 0 0
QTC
25.2
25.2
25.16 25.16 25.16 0 0 0 0
QTP
12.8
12.8
12.79 13.06 12.69 1,307,600 0 0 0
RAL
88.8
88.8
88.06 88.91 87.87 14,100 0 0 0
RAT
17.0
17.0
17.00 17.00 17.00 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 100 0 0 0
RCC
20
20
20 20 20 0 0 0 0
RCL
12.3
12.3
12.16 12.25 12.16 2,900 0 0 0
REE
54.1
54.1
54.00 54.68 53.66 824,700 0 0 0
RGG
34.4
34.4
34.40 34.40 34.40 0 0 0 0
RIC
13
13
12.80 13 12.70 16,600 0 0 0
RTB
26.6
26.6
26.91 26.91 26.63 5,500 0 0 0
RYG
9.7
9.7
9.53 9.76 9.39 443,600 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
31.7
31.7
31.06 32.11 31.06 2,600 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
8.90 9 8.80 82,600 0 0 0
SAB
47.3
47.3
47.72 48.65 47.25 1,396,700 0 0 0
SAC
11.7
11.7
11.65 11.65 11.65 0 0 0 0
SAF
50.2
50.2
53.46 53.94 49.20 11,300 0 7,400 -0.4
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.0
7.0
7.08 7.08 6.93 179,900 0 0 0
SAS
36.9
36.9
35.55 40.21 35.55 129,900 0 0 0
SAV
12.8
12.8
12.67 12.81 12.67 1,100 0 0 0
SB1
5.7
5.7
5.73 5.73 5.73 5,600 0 0 0
SBA
28.2
28.2
27.26 28.20 27.17 10,200 0 0 0
SBB
15.7
15.7
16.23 16.23 15.74 106,500 0 0 0
SBD
7.4
7.4
7.41 7.50 7.41 800 0 0 0
SBG
12.6
12.6
12.92 12.92 12.46 95,700 0 0 0
SBH
40.2
40.2
40.20 40.20 40.20 1,000 0 0 0
SBL
6.5
6.5
6.40 6.50 6.40 1,300 0 0 0
SBM
32.8
32.8
32.75 32.75 32.75 200 0 0 0
SBR
8.1
8.1
8.13 8.13 8.13 0 0 0 0
SBS
6.2
6.2
6.10 6.30 6 1,602,600 0 0 0
SBT
22.6
22.6
22.64 22.83 22.64 599,200 0 0 0
SBV
8
8
8 8 8 0 0 0 0
SC5
16
16
15.20 16 15.10 2,800 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
65.10 65.30 65 26,900 0 0 0
SCI
9.4
9.4
9.30 9.40 9.20 25,800 0 0 0
SCJ
3.4
3.4
3.40 3.40 3.40 13,600 0 0 0
SCL
17.6
17.6
18.21 18.21 17.61 35,400 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.4
7.4
7.22 7.55 7.19 2,832,900 0 0 0
SCS
54.1
54.1
53.02 54.82 53.02 879,200 0 0 0
SD2
3.5
3.5
3.50 3.50 3.50 1,500 0 0 0
SD3
7.2
7.2
7.20 7.20 6.80 5,100 0 0 0
SD4
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD5
7.5
7.5
7.53 7.53 7.53 4,700 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 11.23 35,500 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 0 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 0 0 0 0
SDV
29.7
29.7
29.62 29.71 29.62 1,400 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SEA
42.5
42.5
42.69 42.69 42.49 7,800 0 0 0
SEB
46.6
46.6
43.93 46.64 43.93 300 0 0 0
SED
17.6
17.6
17.73 17.91 17.45 13,200 0 0 0
SEP
22.3
22.3
22.28 22.28 22.28 0 0 0 0
SFC
17.9
17.9
17.85 17.85 17.85 300 0 0 0
SFG
9.5
9.5
9.54 9.68 9.54 9,200 0 0 0
SFI
26.0
26.0
26.00 26.00 26.00 0 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.8
12.8
12.90 12.90 12.60 8,200 0 0 0
SGC
77.3
77.3
77.18 77.28 77.18 400 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
10.7
10.7
10.88 10.88 10.70 300 0 0 0
SGN
62.2
62.2
62.50 63.50 60.50 27,200 0 0 0
SGP
28.7
28.7
28.80 29.90 28.10 510,000 0 0 0
SGR
14.6
14.6
13.96 14.96 13.92 199,300 0 0 0
SGS
13.6
13.6
13.58 13.58 13.58 0 0 0 0
SGT
15.2
15.2
15.10 15.40 15.10 16,000 0 0 0
SHA
4.0
4.0
4.05 4.05 3.95 4,800 0 0 0
SHB
16.1
16.1
16.21 16.31 16.07 58,903,900 0 0 0
SHC
10.5
10.5
10.48 10.48 10.48 1,000 0 0 0
SHE
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SHI
14.1
14.1
14.10 14.15 13.75 288,000 0 0 0
SHN
4.5
4.5
4.40 4.50 4.30 71,400 0 0 0
SHP
31.6
31.6
31.53 31.62 31.21 2,500 0 0 0
SHS
18.6
18.6
18.44 19.01 18.34 13,907,700 519,200 1,838,700 -25.6
SID
15.7
15.7
15.90 15.90 15.70 6,900 0 0 0
SIG
5.9
5.9
5.90 5.90 5.90 100 0 0 0
SIP
58.1
58.1
57 58.60 56.50 794,400 0 0 0
SIV
37.1
37.1
37.08 37.08 37.08 200 0 0 0
SJ1
12.3
12.3
12.30 12.30 12.30 0 0 0 0
SJD
14.2
14.2
14.15 14.20 14.15 20,200 0 0 0
SJE
18.7
18.7
18.80 18.90 18.50 78,100 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
18.1
18.1
18.20 19 18.10 2,000 0 0 0
SJM
7.4
7.4
7 7.40 7 38,800 0 0 0
SJS
57.9
57.9
57.10 57.90 57 30,800 0 0 0
SKG
9.7
9.7
9.54 9.83 9.54 293,200 0 0 0
SKH
23.1
23.1
22.77 23.14 22.77 1,200 0 0 0
SKN
8.0
8.0
8.04 8.04 8.04 0 0 0 0
SKV
24.8
24.8
24.79 24.79 24.79 100 0 0 0
SLD
12.4
12.4
12.40 12.40 12.40 100 0 0 0
SLS
161.7
161.7
161.20 161.80 160 3,900 0 0 0
SMA
8.8
8.8
8.70 8.75 8.70 2,700 0 0 0
SMB
38.6
38.6
38.58 38.88 38.24 8,400 0 0 0
SMC
13.9
13.9
14.05 14.05 13.75 368,300 0 0 0
SMN
10.1
10.1
10.13 10.23 10.04 2,000 0 0 0
SMT
9.8
9.8
9.80 9.80 9 27,300 0 0 0
SNC
23.9
23.9
23.89 23.89 23.89 0 0 0 0
SNZ
33.5
33.5
34.45 34.45 33.50 10,000 0 0 0
SP2
22.5
22.5
22.50 22.50 22.50 4,800 0 0 0
SPB
17.4
17.4
17.40 17.40 17.40 0 0 0 0
SPC
7.5
7.5
7.50 7.50 7.50 300 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
10.0
10.0
9.95 9.95 9.95 500 0 0 0
SPV
17.4
17.4
23.12 23.12 17.36 4,400 0 0 0
SRA
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SRB
1.9
1.9
1.80 1.90 1.80 12,800 0 0 0
SRC
36.7
36.7
36.66 36.66 36.66 0 0 0 0
SRF
7.5
7.5
7.40 7.46 6.90 42,100 0 0 0
SSB
14.7
14.7
14.35 14.69 14.35 1,974,100 0 0 0
SSC
30.0
30.0
29.97 29.97 29.97 1,100 0 0 0
SSG
8.1
8.1
8.10 8.10 8.10 6,500 0 0 0
SSH
79.2
79.2
79.17 79.17 79.17 0 0 0 0
SSI
25.5
25.5
25.62 26.02 25.34 23,297,600 0 0 0
SSM
4.7
4.7
4.70 4.70 4.70 200 0 0 0
ST8
4.5
4.5
4.38 4.55 4.38 101,700 0 0 0
STB
63.5
63.5
63 66.40 63 17,206,700 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
40.1
40.1
43 43 40.05 3,700 0 0 0
STH
20.1
20.1
20.20 20.40 20.10 129,600 0 0 0
STK
13.9
13.9
13.91 14.05 13.91 13,800 0 0 0
STP
8.0
8.0
7.64 8.01 7.64 1,200 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1
1
1 1 1 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
21.3
21.3
20.76 21.34 20.76 1,100 0 0 0
SVD
4.0
4.0
4.08 4.08 3.91 7,700 0 0 0
SVG
6.2
6.2
6.20 6.20 6.20 400 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.5
2.5
2.50 2.60 2.40 103,400 0 0 0
SVT
10.3
10.3
10.44 10.44 10.35 4,500 0 0 0
SWC
33.3
33.3
33.50 35.60 33.30 16,900 0 0 0
SZB
35.5
35.5
35.78 36.14 34.89 8,200 0 0 0
SZC
30.3
30.3
30.17 30.54 29.69 737,300 0 0 0
SZE
9.1
9.1
9.13 9.23 7.90 22,700 0 0 0
SZG
34.3
34.3
34.33 34.33 34.33 0 0 0 0
SZL
27.4
27.4
27.67 28.12 27.39 5,200 0 0 0
TA6
5.0
5.0
5.01 5.01 5.01 500 0 0 0
TA9
10.7
10.7
10.61 10.70 10.61 1,200 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
43.1
43.1
40.53 43.37 40.53 395,200 0 0 0
TAR
4
4
4 4 4 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
33.9
33.9
33.94 33.94 33.94 1,000 0 0 0
TBD
110.5
110.5
110.50 110.50 110.50 0 0 0 0
TBR
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
35.3
35.3
35.11 35.50 34.92 8,784,900 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.6
14.6
13.77 14.68 13.73 11,595,200 0 0 0
TCI
9.1
9.1
9 9.25 9 100,400 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
32.9
32.9
32.73 33.28 32.68 23,800 0 0 0
TCM
25.6
25.6
25.57 25.57 25.15 1,768,500 0 0 0
TCO
10
10
10.15 10.15 9.77 125,900 0 0 0
TCR
3.0
3.0
2.96 2.96 2.96 13,700 0 0 0
TCT
20
20
20 20.10 19.70 6,600 0 0 0
TCW
30.3
30.3
29.80 30.26 29.61 8,400 0 0 0
TCX
52.7
52.7
52.50 52.80 51.80 2,071,000 0 0 0
TD6
7.6
7.6
7.50 7.70 7.40 25,600 0 0 0
TDB
39.0
39.0
39.05 39.05 39.05 0 0 0 0
TDC
10.7
10.7
10.61 10.84 10.61 169,000 0 0 0
TDF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDG
2.9
2.9
2.85 2.98 2.85 40,400 0 0 0
TDH
4.2
4.2
4.20 4.28 4.17 131,400 0 0 0
TDM
53.5
53.5
54.15 54.15 53.49 700 0 0 0
TDP
27.4
27.4
25.91 27.50 25.45 203,400 0 0 0
TDS
8.4
8.4
8.50 8.60 8.40 2,700 0 0 0
TDT
5.9
5.9
5.90 5.99 5.90 27,600 0 0 0
TDW
45.7
45.7
44.18 45.68 44.18 3,100 0 0 0
TED
71.6
71.6
71.58 71.58 71.58 100 0 0 0
TEG
6.2
6.2
6.28 6.28 6.09 16,100 0 0 0
TET
44.0
44.0
44.05 44.05 44.05 0 0 0 0
TFC
48.1
48.1
46.97 49.34 44.12 6,300 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
30.2
30.2
30.10 30.20 30 1,000 0 0 0
THG
38.4
38.4
38.41 38.53 38.07 8,500 0 0 0
THM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
10
10
10 10 10 2,000 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
8.2
8.2
8.20 8.20 8.11 39,300 100 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 23.03 22.75 12,700 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
9.1
9.1
8.60 9.20 8.50 2,823,100 94,400 166,200 -0.7
TIN
59.9
59.9
61.50 61.50 58 182,100 72,300 0 0
TIP
17.3
17.3
17.50 17.69 17.18 100,600 0 0 0
TIS
5.2
5.2
5.40 5.40 5.10 11,100 0 0 0
TIX
40.5
40.5
40.49 40.49 40.49 0 0 0 0
TJC
8.8
8.8
9.05 9.05 8.65 1,200 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.6
12.6
12.63 12.63 12.63 100 100 0 0.0
TL4
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TLD
8.3
8.3
8.29 8.30 8.25 371,000 0 0 0
TLG
48.7
48.7
48.45 48.73 48.17 145,400 0 0 0
TLH
5.2
5.2
5.15 5.25 5.15 149,200 0 0 0
TLP
6.9
6.9
6.50 6.90 6.20 5,000 0 0 0
TMB
52.7
52.7
52.62 52.71 52.62 500 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
56.54 56.54 56.54 0 0 0 0
TMS
38.1
38.1
38.07 38.07 38.07 100 0 0 0
TMT
13
13
13.20 13.25 12.70 40,400 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
12.6
12.6
12.85 13.03 12.63 2,900 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
29.6
29.6
28.71 29.63 26.95 1,700 0 0 0
TNG
18.4
18.4
18.17 18.71 18.17 1,331,400 209,600 12,700 4.0
TNH
12.1
12.1
12.40 12.40 12.10 109,300 0 0 0
TNI
5.1
5.1
5.04 5.10 5 9,700 0 0 0
TNP
18.2
18.2
18.22 18.22 18.22 0 0 0 0
TNS
3
3
3 3 3 0 0 0 0
TNT
9.0
9.0
8.41 8.97 8.39 32,800 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
161.5
161.5
161.55 166.44 161.06 49,300 0 0 0
TOT
13.5
13.5
13.50 13.50 13.50 2,900 0 0 0
TOW
33.0
33.0
33.05 33.05 33.05 100 0 0 0
TPB
14.6
14.6
14.44 14.77 14.44 7,320,300 0 0 0
TPC
13
13
13 13 13 0 0 0 0
TPP
12.1
12.1
12.10 12.10 12.10 5,300 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
35.9
35.9
35.20 36.03 35.20 900 0 0 0
TRC
19.6
19.6
19.66 19.97 19.58 118,700 0 0 0
TRS
33.3
33.3
27.95 33.29 27.95 900 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
14.5
14.5
14.20 14.80 14.20 26,000 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 200 0 0 0
TSA
14.5
14.5
14.43 14.58 14.33 155,900 0 0 0
TSB
25.2
25.2
25 26.50 25 15,500 0 0 0
TSC
3
3
2.94 3 2.90 260,500 0 0 0
TSD
4.7
4.7
4.70 4.70 4.70 500 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
5.4
5.4
5.23 5.42 5.23 3,900 0 0 0
TTA
11
11
10.90 11.05 10.90 86,400 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 8.46 600 0 0 0
TTD
39.3
39.3
39.29 39.29 39.29 2,000 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.2
3.2
3.05 3.24 3.02 2,711,900 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 2.30 108,900 100 0 0.0
TTL
9
9
9 9 9 400 0 0 0
TTN
16.5
16.5
16.51 16.98 16.33 201,500 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
35
35
35 35 35 500 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
16.8
16.8
16.75 16.75 16.75 2,000 0 0 0
TV1
23.7
23.7
23.64 23.92 23.55 44,700 0 0 0
TV2
34.8
34.8
34.75 35.40 34.75 214,000 0 0 0
TV3
16.4
16.4
18.08 18.08 16.43 9,000 0 0 0
TV4
15
15
15 15 14.90 20,000 0 0 0
TV6
7
7
8.20 8.20 7 200 0 0 0
TVA
11.6
11.6
11.61 11.61 11.61 0 0 0 0
TVB
8.1
8.1
8.14 8.14 8 83,500 0 0 0
TVC
8.5
8.5
8.50 8.50 8.40 41,300 0 0 0
TVD
9.6
9.6
9.39 9.58 9.39 48,000 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
71.5
71.5
71.53 71.53 71.53 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
8.7
8.7
8.51 8.90 8.41 964,100 0 0 0
TVS
13.3
13.3
13.55 13.60 13.32 247,000 0 0 0
TVT
15.3
15.3
15.34 15.34 15.34 100 0 0 0
TW3
12.9
12.9
12.92 12.92 12.92 0 0 0 0
TXM
4.5
4.5
4.50 4.60 4.50 6,300 0 0 0
TYA
17.8
17.8
17.39 18.03 17.39 5,400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.7
3.7
3.70 3.70 3.60 22,200 0 0 0
UDJ
6.5
6.5
6.51 6.51 6.51 2,400 0 0 0
UDL
14.4
14.4
14.44 14.44 14.44 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
61.7
61.7
61.70 62.50 61.60 8,600 0 0 0
ULG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.3
8.3
8.30 8.30 8.30 0 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 0 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
16.1
16.1
16.13 16.13 16.13 1,000 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
6.10 6.40 6 4,700 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.5
10.5
10.50 10.60 10.45 267,800 0 0 0
VAF
18.3
18.3
18.76 19.29 18.29 26,100 0 0 0
VAV
34.6
34.6
34.57 34.57 34.57 0 0 0 0
VBB
9.5
9.5
9.45 9.55 9.36 41,700 0 0 0
VBC
19.0
19.0
19.02 19.02 19.02 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
16
16
16 16 16 0 0 0 0
VBT
4.1
4.1
4.10 4.10 4.10 2,100 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 300 0 0 0
VC2
6
6
5.90 6 5.80 608,400 0 0 0
VC3
25.7
25.7
25.40 25.86 25.40 1,428,100 50,500 38,300 0.3
VC6
18.8
18.8
18.84 18.84 18.76 2,100 1,000 0 0.0
VC7
9.5
9.5
9.22 9.69 9.12 332,000 15,600 0 0.2
VC9
3.9
3.9
3.80 3.90 3.70 9,100 0 0 0
VCA
8.2
8.2
8.16 8.20 8.16 1,200 0 0 0
VCB
70.4
70.4
72.79 75.27 70.02 18,577,500 0 0 0
VCC
8.7
8.7
8.73 8.73 8.73 800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
310
310
310 319 310 1,000 0 0 0
VCG
20.5
20.5
20.44 21.06 20.26 6,487,800 0 0 0
VCI
25.9
25.9
25.89 26.44 25.81 10,034,800 0 0 0
VCK
47.1
47.1
47.30 47.30 46.45 2,663,700 0 0 0
VCM
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VCP
24.1
24.1
24.90 24.90 24.10 1,700 0 0 0
VCR
39
39
39 39 39 3,700 0 0 0
VCS
42.6
42.6
42.09 42.76 42.09 89,200 1,500 0 0.1
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10.5
10.5
9.10 10.50 9.10 28,600 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
12
12
12 12 12 2,100 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
36.02 36.02 36.02 0 0 0 0
VDS
17.4
17.4
16.80 17.60 16.80 1,571,500 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 1,700 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
3.90 3.90 3.90 8,100 0 0 0
VEA
37.3
37.3
37.20 38.40 37 1,157,800 0 0 0
VEC
35.8
35.8
36.70 36.70 35.80 3,700 0 0 0
VEF
114.5
114.5
117.90 117.90 114 61,700 0 0 0
VES
12.4
12.4
12.40 12.40 12.40 900 0 0 0
VET
16.8
16.8
16.50 17.80 16 3,200 0 0 0
VFC
96.4
96.4
100 100 96.40 1,100 0 0 0
VFG
53.0
53.0
50.89 53.62 50.89 21,600 0 0 0
VFR
10.8
10.8
10.81 10.81 10.81 100 0 0 0
VFS
15.4
15.4
15.20 15.40 15 3,668,800 435,300 54,500 5.7
VGC
44.9
44.9
44.40 45.44 44.40 1,001,400 0 0 0
VGG
41.9
41.9
41.67 41.86 41.67 300 0 0 0
VGI
122.5
122.5
129.91 136.45 121.36 1,649,500 0 0 0
VGL
18.5
18.5
18.55 18.55 18.55 200 0 0 0
VGP
26.8
26.8
27 27 26.70 12,500 0 0 0
VGR
63.0
63.0
62.96 62.96 62.96 500 0 0 0
VGS
26.6
26.6
26.91 27.58 26.33 793,600 26,900 88,400 -1.7
VGT
12.8
12.8
12.98 13.27 12.79 1,123,700 0 0 0
VGV
50.7
50.7
50.69 50.69 50.69 0 0 0 0
VHC
60.8
60.8
62 63.60 60.20 1,305,800 0 0 0
VHD
3.9
3.9
3.90 3.90 3.90 100 0 0 0
VHE
3.5
3.5
3.50 3.60 3.40 262,400 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
2
2
2 2.10 1.90 166,900 0 0 0
VHH
3.6
3.6
3.60 3.60 3.60 500 0 0 0
VHL
11.3
11.3
11.30 11.30 11.30 700 0 0 0
VHM
58.0
58.0
57.83 59.17 57.06 7,971,100 0 0 0
VIB
15.5
15.5
15.41 15.59 15.41 4,862,400 0 0 0
VIC
161.1
161.1
157 161.40 157 3,404,000 0 0 0
VID
5
5
5.02 5.03 5 3,500 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
14.8
14.8
14.84 14.84 14.84 200 0 0 0
VIG
5.7
5.7
5.70 5.80 5.70 111,900 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
11.7
11.7
11.73 11.82 11.55 91,000 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
21.3
21.3
21.27 21.27 21.27 100 0 0 0
VIW
11.8
11.8
12 12.20 11.50 2,500 0 0 0
VIX
19.8
19.8
19.75 20.07 19.30 32,701,000 0 0 0
VJC
139.2
139.2
139.23 140.08 137.77 1,307,700 0 0 0
VKC
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLA
7.7
7.7
7.70 7.70 7.70 0 0 0 0
VLB
47.6
47.6
49.05 49.05 47.32 45,200 0 0 0
VLC
15.7
15.7
16.10 16.30 15.60 307,300 0 0 0
VLG
7.8
7.8
8.12 8.12 7.83 6,100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
27.9
27.9
26.20 29 25.50 2,700 0 0 0
VLW
35.7
35.7
35.71 35.71 35.71 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5.6
5.6
5.40 5.60 5.30 2,800 0 0 0
VMD
16.5
16.5
16.45 16.50 16.45 9,100 0 0 0
VMG
2.9
2.9
2.90 2.90 2.90 5,700 0 0 0
VMK
60
60
60 60 60 0 0 0 0
VMS
52.2
52.2
57.90 57.90 52.17 4,200 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
16.4
16.4
16.70 16.70 16.42 200 0 0 0
VNB
16.7
16.7
17 17 16.50 30,500 0 0 0
VNC
37.4
37.4
37.37 37.37 37.37 200 0 0 0
VND
18.7
18.7
18.76 19.05 18.47 11,001,500 0 0 0
VNE
5.6
5.6
5.64 5.78 5.55 92,400 0 0 0
VNF
12.8
12.8
12.91 13.00 12.82 1,500 0 0 0
VNG
7.1
7.1
7.10 7.12 7.08 20,200 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
20.29 20.34 20.05 7,700 0 0 0
VNM
68.7
68.7
68.84 70.49 67.78 8,055,200 0 0 0
VNP
17.3
17.3
17.43 17.71 16.95 111,000 0 0 0
VNR
19.2
19.2
19.10 19.19 18.92 27,300 2,200 3,500 0.0
VNS
9.3
9.3
9.26 9.26 9.21 9,800 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
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VNZ
357
357
360 360 357 200 0 0 0
VOS
13.3
13.3
12.44 13.28 12.44 4,522,500 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
28.0
28.0
27.87 28.15 27.82 19,795,300 0 0 0
VPC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VPD
23.7
23.7
23.81 23.81 23.45 2,100 0 0 0
VPG
5.3
5.3
5.24 5.43 5.23 97,700 0 0 0
VPH
3.9
3.9
3.81 3.87 3.70 105,800 0 0 0
VPI
50.5
50.5
49.64 51.45 49.55 1,522,200 0 0 0
VPL
92
92
95 95 92 562,800 0 0 0
VPR
7.2
7.2
7.39 7.61 7.22 14,600 0 0 0
VPS
8.6
8.6
8.64 8.82 8.61 9,500 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
29.5
29.5
29.85 29.95 29.40 661,600 0 0 0
VQC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
VRC
13.4
13.4
13.45 13.45 12.60 1,700 0 0 0
VRE
30.8
30.8
30.13 31.05 29.94 7,252,900 0 0 0
VRG
17.1
17.1
16.89 17.08 16.70 13,600 0 0 0
VSA
19.3
19.3
19.50 19.79 19.31 13,000 0 0 0
VSC
22.6
22.6
22.80 23.40 22.30 8,567,000 0 0 0
VSE
8.2
8.2
8.27 8.27 8.08 700 0 0 0
VSF
25.8
25.8
25.80 26 25.70 26,000 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
41.4
41.4
41.31 41.50 41.31 7,900 0 0 0
VSI
25.2
25.2
25.20 25.20 25.20 200 0 0 0
VSM
15.1
15.1
15.10 15.10 15.10 0 0 0 0
VSN
16.6
16.6
16.63 16.63 16.63 200 0 0 0
VST
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VTA
2.4
2.4
2.40 2.50 2.40 1,900 0 0 0
VTB
16.1
16.1
14.98 16.09 14.93 5,900 0 0 0
VTC
10.5
10.5
10.73 10.89 10.12 10,300 0 0 0
VTD
6.5
6.5
6.40 6.60 6.30 46,300 0 0 0
VTE
7.0
7.0
6.68 6.98 6.39 10,500 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 100 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
45.5
45.5
48.29 48.37 45.38 52,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.0
11.0
10.83 11.19 10.83 589,400 0 0 0
VTP
75.8
75.8
78.35 78.35 75.66 1,317,800 0 0 0
VTQ
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VTR
13.5
13.5
13.50 13.80 13.30 70,600 0 0 0
VTV
15.1
15.1
14.90 15.20 14.70 35,400 0 0 0
VTX
7.3
7.3
7.30 7.30 7.30 100 0 0 0
VTZ
19.7
19.7
19.70 20 19.60 1,431,300 0 3,900 -0.1
VUA
13.8
13.8
13.10 15 13 5,500 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
38.1
38.1
37.48 38.69 37.00 59,700 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
43
43
38.30 45.40 38.30 11,300 0 0 0
WCS
273
273
270 273 270 800 0 0 0
WSB
53.1
53.1
53.05 53.05 53.05 400 0 0 0
WSS
6.6
6.6
6.50 6.60 6.40 25,900 0 0 0
WTC
9.5
9.5
9.49 9.49 9.49 0 0 0 0
X20
11.4
11.4
11.44 11.44 11.44 4,100 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
17
17 17 17 200 0 0 0
XHC
13.7
13.7
13.68 13.68 13.68 0 0 0 0
XLV
11.8
11.8
11.81 11.81 11.81 0 0 0 0
XMC
9.8
9.8
9.80 9.80 9.80 3,000 0 0 0
XMD
5.8
5.8
5.80 5.80 5.80 3,000 0 0 0
XMP
14.6
14.6
14.64 14.64 14.64 1,500 0 0 0
XPH
15.6
15.6
15.50 16 15.50 3,300 0 0 0
YBC
8.8
8.8
8.80 8.80 8.80 700 0 0 0
YBM
10.2
10.2
10.10 10.20 10.05 3,500 0 0 0
YEG
12.1
12.1
12.43 12.57 11.96 2,965,300 0 0 0
YTC
31.3
31.3
31.26 31.26 31.26 0 0 0 0
258.4
258.4
253.46 258.43 252.35 103,429,199 4,995,571 7,779,231 -54.3
127.4
127.4
126.46 128.07 126.46 56,722,740 519,065 597,293 -0.5
2,082.4
2,082.4
2,086.17 2,099.52 2,071.71 356,633,300 94,916,259 111,356,312 -1,249.1
1,882.7
1,882.7
1,895.08 1,904.56 1,874.81 993,672,600 144,794,914 177,596,597 -1,463.8

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