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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 23/01/2026

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 23/01/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.1
33.1
33.12 33.12 33.12 0 0 0 0
AAA
7.7
7.7
7.77 7.83 7.66 984,400 41,900 162,900 -1.0
AAH
3.4
3.4
3.50 3.50 3.40 524,700 0 0 0
AAM
6.4
6.4
6.47 6.48 6.43 8,300 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
10.7
10.7
11.50 12 10.70 5,504,500 0 600 0.0
AAT
3.4
3.4
3.33 3.35 3.30 15,000 0 0 0
AAV
6.1
6.1
6 6.30 5.90 273,800 0 10,000 -0.1
ABB
12.3
12.3
12.26 12.52 12.17 717,700 0 0 0
ABC
11
11
11.40 11.40 11 71,500 0 0 0
ABI
20.5
20.5
20.80 21.20 20.50 102,100 0 37,000 -0.8
ABR
14.0
14.0
13.96 14.10 13.96 20,500 0 200 0.0
ABS
3.0
3.0
3.01 3.02 2.98 90,300 0 0 0
ABT
67.8
67.8
67.86 67.86 67.38 4,100 0 200 0.0
ABW
11.6
11.6
11.80 11.90 11.50 213,200 0 30,500 -0.4
ACB
21.6
21.6
21.54 21.63 21.45 11,781,000 6,102,200 2,445,600 91.4
ACC
13.1
13.1
12.80 13.10 12.80 500 0 0 0
ACE
39.6
39.6
39.36 42.17 37.95 2,400 0 0 0
ACG
35.2
35.2
36.45 36.45 35.20 46,000 1,000 0 0.0
ACL
13.8
13.8
13.80 13.80 13.30 900 0 0 0
ACM
0.5
0.5
0.60 0.60 0.50 289,700 0 0 0
ACS
4.6
4.6
4.70 4.70 4.60 3,500 0 0 0
ACV
59.4
59.4
60.50 60.90 56.80 3,739,400 5,200 7,900 -0.2
ADC
18.6
18.6
18.65 18.65 18.65 0 0 0 0
ADG
8.9
8.9
8.90 8.90 8.90 4,000 600 0 0.0
ADP
23.5
23.5
24 24 23.50 7,300 0 0 0
ADS
7.4
7.4
7.40 7.50 7.38 53,400 0 0 0
AFX
11.1
11.1
11.30 11.30 10.95 100,700 0 0 0
AG1
11.9
11.9
11.91 11.91 11.91 200 0 0 0
AGF
2.2
2.2
2 2.20 2 7,400 0 0 0
AGG
13.4
13.4
13.77 13.77 13.36 310,900 11,300 23,200 -0.2
AGM
2.4
2.4
2.10 2.40 2.10 393,400 0 0 0
AGP
33.0
33.0
32.68 33.04 32.68 6,500 0 0 0
AGR
15.3
15.3
15.42 15.75 15.28 907,600 51,100 140,700 -1.5
AGX
169.0
169.0
165.49 169.01 165.49 14,900 0 0 0
AIC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
AIG
39.1
39.1
38.93 39.87 38.93 5,500 0 0 0
ALC
28
28
26.10 28.30 25.80 146,200 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 6.80 6.70 12,300 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 7.50 100 0 0 0
AMP
15
15
14.90 15 14.90 5,200 0 0 0
AMS
7.4
7.4
7.29 7.39 7.29 306,400 0 10,000 -0.1
AMV
2
2
2 2 2 0 0 0 0
ANT
32.9
32.9
33.69 33.69 32.21 26,000 0 0 0
ANV
26.9
26.9
27.90 28.45 26.90 2,829,000 252,000 331,300 -2.2
APC
6.5
6.5
6.50 6.50 6.50 600 0 0 0
APF
35.3
35.3
35.43 35.51 34.81 14,800 0 0 0
APG
10.3
10.3
10.30 10.30 10.15 295,200 12,400 0 0.1
APH
6.4
6.4
6.50 6.53 6.39 64,100 0 10,300 -0.1
API
6.5
6.5
6.60 6.70 6.40 160,200 0 8,400 -0.1
APL
11.8
11.8
11.77 11.77 11.77 0 0 0 0
APP
5.1
5.1
5.10 5.10 5.10 0 0 0 0
APS
7.1
7.1
7.10 7.20 7 291,400 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
32.8
32.8
32.78 32.78 32.78 500 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
17
17
17 17.10 16.70 11,900 0 0 0
ASM
6.4
6.4
6.45 6.48 6.37 346,200 3,200 15,400 -0.1
ASP
4.9
4.9
4.69 4.90 4.69 21,300 0 0 0
AST
60.6
60.6
60.56 60.56 59.33 3,500 0 200 0.0
ATA
0.5
0.5
0.50 0.50 0.50 7,700 0 0 0
ATG
9
9
9.60 10 9 122,000 0 0 0
ATS
19.5
19.5
16.10 19.50 16.10 200 0 0 0
AVC
53.0
53.0
49.98 52.96 49.59 3,100 0 0 0
AVG
10.1
10.1
10 10.10 9.90 56,300 0 0 0
BAB
11.5
11.5
11.58 11.58 11.32 28,700 0 0 0
BAF
35.0
35.0
35.50 35.55 34.55 2,919,000 52,600 558,900 -19.6
BAL
9.3
9.3
9.25 9.25 9.25 100 0 0 0
BAX
33.5
33.5
33.47 33.47 33.47 0 0 0 0
BBH
12.2
12.2
12.15 12.15 12.15 200 0 0 0
BBM
9.4
9.4
9.44 9.44 9.44 0 0 0 0
BBS
12.2
12.2
12.22 12.22 12.22 0 0 0 0
BBT
11.5
11.5
11.60 11.60 11.51 5,700 0 0 0
BCA
15.5
15.5
15.40 15.60 15 123,600 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
8
8
8 8.10 7.90 85,700 0 2,000 0.0
BCE
8.9
8.9
8.89 8.89 8.82 29,300 0 0 0
BCF
35.9
35.9
34.82 35.87 34.82 3,300 0 0 0
BCM
68.1
68.1
72.25 72.74 68.12 1,968,300 158,200 514,400 -25.7
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 9.70 9.60 40,600 0 0 0
BDW
25.3
25.3
25.26 25.26 25.26 200 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 0 0 0 0
BFC
43.7
43.7
44.32 45.12 43.67 73,300 1,700 15,000 -0.6
BGE
4.5
4.5
4.60 5 4.30 901,100 500 0 0.0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
24.5
24.5
24.50 24.50 24.50 1,400 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
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BHK
9.4
9.4
9.36 9.36 9.36 0 0 0 0
BHN
30.3
30.3
31.22 31.22 30.32 3,800 0 100 0.0
BHP
7.4
7.4
7.40 7.40 7.40 100 0 0 0
BIC
23.1
23.1
23.61 23.61 23.05 167,700 83,600 46,400 0.9
BID
47.0
47.0
47.93 48.85 46.91 10,080,300 2,294,200 944,900 69.7
BIG
4.7
4.7
4.84 4.84 4.58 253,100 0 0 0
BIO
12.0
12.0
12.05 12.05 12.05 100 0 0 0
BKC
17.9
17.9
18.50 18.50 17.87 36,900 0 0 0
BKG
2.9
2.9
2.86 2.86 2.83 105,700 0 0 0
BLF
2.5
2.5
2.60 2.60 2.50 19,000 0 0 0
BLI
9.2
9.2
9.20 9.20 9.20 100 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
21.8
21.8
22.02 22.02 21.83 300 0 0 0
BMC
15.8
15.8
15.95 15.95 15.45 62,900 400 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
17.9
17.9
18.34 18.58 17.80 425,800 85,200 61,500 0.4
BMJ
10.3
10.3
10.30 10.30 10.30 100 0 0 0
BMK
15.3
15.3
15.30 15.30 15.30 100 0 0 0
BMP
149.4
149.4
153.23 153.23 149.36 169,000 12,000 70,000 -9.2
BMS
12.7
12.7
12.70 12.89 12.70 123,600 0 0 0
BMV
4.8
4.8
4.80 4.80 4.80 100 0 0 0
BNA
7.1
7.1
7 7.10 6.90 37,200 0 0 0
BNW
19.2
19.2
19.21 19.21 19.21 200 0 0 0
BOT
1.9
1.9
1.80 1.90 1.80 755,400 0 0 0
BPC
12.0
12.0
12.03 12.03 12.03 0 0 0 0
BQB
4.3
4.3
4.30 4.30 4.30 100 0 0 0
BQP
19
19
19.40 19.40 19 400 0 0 0
BRC
11.2
11.2
11.29 11.34 11.15 2,300 0 2,000 0.0
BRR
18.3
18.3
18.32 18.32 18.32 0 0 0 0
BRS
23.9
23.9
23.98 23.98 23.89 300 0 0 0
BSA
22.8
22.8
22.80 22.80 22.80 1,000 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 0 0 0 0
BSI
35.5
35.5
36 36.50 35.45 565,400 20,900 69,700 -1.9
BSL
9.7
9.7
9.77 9.86 9.67 18,200 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
20.4
20.4
22.00 22.10 20.42 40,730,800 434,000 4,046,100 -78.2
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 1,200 0 0 0
BTD
19.8
19.8
19.76 19.76 19.76 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
24.3
24.3
24.01 25.20 23.92 7,500 1,000 0 0.0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
7.7
7.7
7.93 7.93 7.65 128,200 10,000 95,800 -0.7
BTS
5.5
5.5
5.50 5.60 5.30 48,600 1,100 3,100 0.0
BTT
37.1
37.1
37.14 37.14 37.14 0 0 0 0
BTU
14.3
14.3
14.22 14.31 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
14.4
14.4
14.10 15.10 14 10,954,300 1,800 12,500 -0.2
BVG
2.7
2.7
2.70 2.90 2.70 43,100 0 0 0
BVH
72.6
72.6
75.20 75.20 72.10 1,249,000 514,200 116,500 29.3
BVL
14.6
14.6
14.50 14.58 14.50 1,400 0 0 0
BVN
13.3
13.3
13.30 13.30 13.30 0 0 0 0
BVS
30.6
30.6
30.70 31.50 30.60 190,000 11,800 9,800 0.1
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
43.1
43.1
43.84 43.84 42.89 131,400 2,900 5,600 -0.1
BWS
33.0
33.0
33.00 33.00 33.00 1,100 0 0 0
BXH
14.4
14.4
14.36 14.36 14.36 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
11.5
11.5
11.31 11.80 11.21 127,900 0 51,500 -0.6
C47
9.9
9.9
10 10 9.86 39,800 0 0 0
C4G
8.3
8.3
8.50 8.50 8.20 693,800 0 0 0
C69
17.8
17.8
17 18 16.70 551,900 500 0 0.0
C92
4
4
4 4 4 1,200 0 0 0
CAD
0.5
0.5
0.60 0.60 0.50 61,100 0 0 0
CAG
7.1
7.1
7.80 8.50 7.10 29,500 0 0 0
CAN
30.1
30.1
30.10 30.10 30.10 0 0 0 0
CAP
37.2
37.2
37.31 37.49 36.84 28,800 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
18.3
18.3
17.69 18.37 17.69 30,500 0 0 0
CBI
14.4
14.4
14.40 14.40 14.40 5,300 0 0 0
CBS
26.9
26.9
27.10 27.10 26.90 3,400 0 0 0
CC1
38.7
38.7
38.67 38.67 38.67 0 0 0 0
CCA
10.2
10.2
10.16 10.16 10.16 0 0 0 0
CCC
11.2
11.2
11.20 11.20 11 8,600 0 0 0
CCI
21.4
21.4
21.37 21.37 21.37 0 0 0 0
CCL
5.5
5.5
5.38 5.46 5.38 118,000 0 0 0
CCM
36.8
36.8
36.85 36.85 36.85 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12.1
12.1
12.38 12.38 12.10 700 300 0 0.0
CCS
16.8
16.8
14 16.80 14 10,000 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
16.91 17.01 16.50 176,200 7,800 7,700 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
33.9
33.9
33.94 34.33 32.67 3,600 100 100 0
CDO
1.8
1.8
1.80 1.80 1.70 70,300 0 0 0
CDP
10.4
10.4
10.55 10.55 10.45 11,000 0 0 0
CDR
5.6
5.6
6 6 5.50 13,000 0 0 0
CEN
2
2
2.20 2.20 2 16,800 0 0 0
CEO
18.5
18.5
19.62 20.29 18.29 14,727,200 204,500 1,880,200 -33.7
CET
9
9
8.80 9.10 8.80 26,000 0 0 0
CFM
9
9
9 9 9 0 0 0 0
CFV
20.8
20.8
20.80 20.80 20.80 500 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
25.6
25.6
25.39 25.61 25.30 18,500 0 16,500 -0.5
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
9.4
9.4
9.80 9.80 9.40 400 0 100 0.0
CID
8.7
8.7
8.71 8.71 8.71 0 0 0 0
CIG
8.6
8.6
8.80 8.85 8.60 12,100 0 0 0
CII
18.6
18.6
19.45 19.45 18.60 18,645,000 237,800 1,020,600 -15.2
CIP
2.4
2.4
2.40 2.40 2.40 5,000 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
40.9
40.9
40.85 40.85 40.44 1,200 0 0 0
CKD
22.0
22.0
22.03 22.03 22.03 0 0 0 0
CKG
10.2
10.2
10.20 10.20 10.05 5,800 0 0 0
CKV
15.1
15.1
15.13 15.13 15.13 0 0 0 0
CLC
53.3
53.3
55.11 55.11 53.25 4,000 0 2,000 -0.1
CLH
19.2
19.2
19.15 19.51 18.97 9,100 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
28.1
28.1
28.36 28.36 27.95 5,500 0 0 0
CLM
49.7
49.7
49.67 49.67 49.67 100 0 0 0
CLW
39.3
39.3
39.29 39.29 39.29 0 0 0 0
CLX
15.2
15.2
15.07 15.26 15.07 45,600 0 0 0
CMC
10.7
10.7
10.70 11.60 10.70 1,200 0 0 0
CMD
20.4
20.4
20.59 20.59 20.40 8,200 0 0 0
CMF
395.3
395.3
395.33 395.33 395.33 0 0 0 0
CMG
36
36
37.20 37.20 36 440,700 19,500 91,400 -2.6
CMI
0.7
0.7
0.60 0.70 0.50 21,100 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 0 0 0 0
CMN
20.3
20.3
20.10 20.30 20 3,200 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.6
7.6
7.60 7.69 7.32 14,600 0 0 0
CMT
13
13
13 13 13 21,400 100 0 0.0
CMV
8.8
8.8
9.40 9.40 8.75 2,000 0 0 0
CMW
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CMX
6.2
6.2
6.22 6.26 6.20 106,300 2,000 0 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.9
31.9
30.78 31.94 30.01 2,600 0 0 0
CNG
26
26
26.50 26.50 26 9,100 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 1,000 0 0 0
COM
31.3
31.3
31.26 31.26 31.26 100 0 0 0
CPA
7.9
7.9
8 8 7.90 200 0 0 0
CPC
15.9
15.9
15.87 15.87 15.87 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.3
4.3
4.30 4.30 4.30 0 0 0 0
CQN
30.7
30.7
30.72 30.72 28.68 45,500 0 0 0
CQT
7.7
7.7
7.66 7.66 7.66 0 0 0 0
CRC
9.1
9.1
8.97 9.06 8.65 1,344,100 157,600 10,600 1.3
CRE
7.9
7.9
8.02 8.07 7.88 278,800 4,500 20,500 -0.1
CRV
28.4
28.4
28.35 28.35 28.35 0 0 0 0
CSC
15.3
15.3
15.45 15.45 15.27 17,500 0 0 0
CSI
23.9
23.9
24 24 23.90 3,500 1,900 1,100 0.0
CSM
13.2
13.2
13.15 13.30 13 428,900 0 55,900 -0.7
CST
13.3
13.3
13.30 13.30 13.10 20,400 0 0 0
CSV
30.7
30.7
32.05 32.05 30.65 1,012,900 10,400 110,400 -3.2
CT3
5.5
5.5
5.50 5.50 5.30 27,000 0 0 0
CT6
7.8
7.8
10 10 7.80 2,100 0 0 0
CTB
16.1
16.1
16.12 16.12 16.12 100 0 0 0
CTD
71.0
71.0
71.43 73.14 71.05 406,800 3,000 5,900 -0.2
CTF
20.1
20.1
20 20.25 19.90 295,800 400 0 0.0
CTG
38.4
38.4
39.39 39.44 38.26 17,979,800 636,200 3,681,200 -119.8
CTI
21.3
21.3
21.82 21.86 21.27 240,800 600 17,800 -0.4
CTP
6.2
6.2
6.50 6.70 6.20 35,800 0 0 0
CTR
84.2
84.2
86.75 86.84 84.21 1,222,800 190,000 86,100 10.0
CTS
25.7
25.7
25.86 26.33 25.63 727,800 101,500 80,900 0.7
CTT
22.7
22.7
22.68 22.68 22.68 100 0 0 0
CTW
26.6
26.6
23.90 26.56 23.90 2,400 0 0 0
CTX
7
7
7.10 7.20 7 6,300 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 322,400 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
9.1
9.1
9.40 9.40 9.14 2,400 0 0 0
D2D
29.8
29.8
30.25 30.25 29.75 80,800 3,400 14,400 -0.4
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.9
16.9
16.10 16.90 16.10 800 0 0 0
DAE
14.2
14.2
14.19 14.19 14.19 0 0 0 0
DAH
3.5
3.5
3.54 3.56 3.53 64,800 0 0 0
DAS
10.6
10.6
10.60 10.60 10.60 600 0 0 0
DAT
8.8
8.8
9.10 9.10 8.80 4,100 0 0 0
DBC
24.8
24.8
25.45 25.45 24.75 5,156,700 100,900 407,000 -8.8
DBD
49.8
49.8
49.92 49.92 49.15 37,200 19,000 0 1.0
DBM
27.7
27.7
24.54 27.66 24.54 2,000 0 0 0
DBT
11
11
10.60 11.40 10.60 2,000 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 0 0 0 0
DC4
9.1
9.1
9.27 9.27 9.07 191,900 300 32,500 -0.3
DCF
40.1
40.1
40.09 40.09 40.09 100 0 0 0
DCG
14.6
14.6
14.56 14.56 14.56 0 0 0 0
DCH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DCL
53.8
53.8
53 54 52.50 488,400 0 100 0.0
DCM
34.1
34.1
36.02 36.07 34.04 4,146,800 133,900 440,300 -11.5
DCR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DCS
1.4
1.4
1.40 1.40 1.30 2,459,600 0 0 0
DCT
0.7
0.7
0.80 0.80 0.70 63,800 0 0 0
DCV
166.2
166.2
166.20 166.20 166.20 900 0 0 0
DDB
9.6
9.6
9.50 9.90 8.90 35,400 0 0 0
DDG
1.2
1.2
1.40 1.40 1.20 514,900 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
8.5
8.5
8.20 8.50 8.20 1,100 0 0 0
DDV
25.9
25.9
27.09 27.09 25.69 1,185,000 0 0 0
DFC
24.6
24.6
24.57 24.57 24.57 0 0 0 0
DFF
0.7
0.7
0.60 0.70 0.60 702,800 0 0 0
DGC
66.0
66.0
67.87 69.57 63.85 8,651,600 961,300 64,500 65.8
DGT
4.8
4.8
4.70 4.80 4.60 71,900 0 0 0
DGW
43.7
43.7
42.97 43.93 42.54 1,885,300 563,800 120,300 20.1
DHA
61.6
61.6
61.55 62.31 60.99 50,800 100 900 -0.1
DHB
7.9
7.9
8.30 8.30 7.90 13,400 0 0 0
DHC
29.5
29.5
30.23 30.32 29.45 278,400 25,300 125,900 -3.5
DHD
25.1
25.1
25.07 25.07 25.07 3,000 0 0 0
DHG
93.4
93.4
94.17 94.17 93.09 13,300 8,400 200 0.8
DHM
5.7
5.7
5.70 5.70 5.61 4,200 0 0 0
DHN
21.0
21.0
21.04 21.04 21.04 1,400 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 0 0 0 0
DHT
64.5
64.5
62.27 64.55 62.27 9,900 0 5,000 -0.3
DIC
1
1
1.10 1.10 1 152,800 0 0 0
DID
3.7
3.7
3.80 3.80 3.70 7,800 0 0 0
DIG
15.2
15.2
15.66 15.66 15.14 7,287,100 48,300 1,445,300 -22.8
DIH
9.3
9.3
9.30 9.30 9.30 500 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 0 0 0 0
DL1
5.4
5.4
5.60 5.60 5.40 466,600 0 52,700 -0.3
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
3.3
3.3
3.63 3.70 3.31 7,753,700 291,700 79,900 0.8
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
58.8
58.8
58.84 58.84 58.84 900 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
48.3
48.3
48.51 48.51 48.23 1,100 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 2,000 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
9.1
9.1
9.10 9.10 9.10 0 0 0 0
DNN
3.0
3.0
2.96 2.96 2.96 0 0 0 0
DNP
19.4
19.4
19.50 19.50 19 1,900 1,000 0 0.0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.4
31.4
31.40 31.40 31.40 0 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
30.8
30.8
31.25 31.62 30.79 5,400 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
59.2
59.2
55.26 59.94 55.26 100,700 0 0 0
DPC
9
9
9 9 9 0 0 0 0
DPG
44.3
44.3
43.54 44.32 43.29 915,100 460,800 75,600 17.3
DPH
56.5
56.5
56.50 56.50 56.50 100 0 0 0
DPM
23.0
23.0
24.20 24.20 22.85 6,074,700 28,700 401,200 -9.5
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
40.6
40.6
41.05 41.65 40.30 450,100 105,900 133,000 -1.1
DQC
9.5
9.5
9.55 9.55 9.50 6,300 0 0 0
DRC
14.8
14.8
14.84 15.18 14.84 547,300 0 0 0
DRG
8.3
8.3
8.62 8.62 8.33 8,000 0 0 0
DRH
2.1
2.1
2.28 2.30 2.13 476,800 200 3,000 0.0
DRI
11.4
11.4
11.47 11.75 11.29 804,700 0 0 0
DRL
44.3
44.3
44.34 44.38 44.29 9,100 0 0 0
DS3
6.2
6.2
6.20 6.20 6.20 1,600 0 0 0
DSC
15.4
15.4
15.40 15.50 15.10 33,700 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
25.2
25.2
26 26 25.10 718,600 28,600 39,200 -0.3
DSG
6.4
6.4
6.20 6.40 6 7,200 0 0 0
DSH
12.3
12.3
12.10 12.30 12 25,900 0 0 0
DSN
39.8
39.8
40.40 40.40 39.77 14,700 300 0 0.0
DSP
12
12
12 12 12 0 0 0 0
DST
10.1
10.1
9.60 10.10 9.20 6,600 0 0 0
DTA
3.7
3.7
3.61 3.86 3.61 6,500 0 0 0
DTC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DTD
15.0
15.0
15.56 15.56 15.03 153,400 100 4,600 -0.1
DTG
15.8
15.8
15.80 15.80 15.80 100 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 10,300 0 0 0
DTK
11.5
11.5
11.77 11.77 11.39 39,200 0 0 0
DTL
13.3
13.3
13.25 13.25 13.25 700 0 0 0
DTP
99.2
99.2
98.59 99.22 98.59 2,500 0 0 0
DTT
15.3
15.3
15.26 15.26 15.26 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
14.8
14.8
14.80 14.80 14.80 200 0 0 0
DVG
1.7
1.7
1.60 1.70 1.60 79,400 0 0 0
DVM
5.4
5.4
5.40 5.50 5.40 442,000 0 0 0
DVN
20.5
20.5
20.78 20.78 19.75 158,300 0 0 0
DVP
65.5
65.5
66.08 66.89 65.54 8,000 0 100 0.0
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
17.2
17.2
16.50 17.20 16.50 400 0 0 0
DWS
14.3
14.3
14.27 14.27 14.27 0 0 0 0
DXG
13.4
13.4
13.86 13.95 13.33 9,782,400 126,700 2,331,800 -34.2
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
11.6
11.6
11.70 11.90 11.50 627,700 15,000 0 0.2
DXS
7.8
7.8
8.10 8.10 7.81 1,661,800 116,600 618,300 -4.0
DXV
3.9
3.9
3.80 3.85 3.80 5,200 0 0 0
E12
4.2
4.2
4.90 4.90 4.20 2,000 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 0 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
34.7
34.7
36 37 34.70 12,500 0 0 0
EFI
2
2
2.10 2.10 2 500 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.6
22.6
22.50 22.95 22.40 6,637,000 640,800 187,500 10.2
EIC
22.4
22.4
22.29 22.48 22.29 4,800 0 0 0
EID
21.2
21.2
20.89 21.17 20.89 1,000 0 0 0
EIN
2.8
2.8
2.70 2.80 2.70 8,900 0 0 0
ELC
24.5
24.5
24.51 25 23.92 1,260,400 85,600 36,900 1.2
EME
25
25
25 25 25 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
19.4
19.4
19.41 19.41 19.41 200 0 0 0
EVE
9.7
9.7
9.48 9.79 9.39 23,900 700 300 0.0
EVF
11.8
11.8
12.25 12.45 11.75 8,941,300 198,400 905,400 -8.6
EVG
7
7
7.26 7.26 7 609,700 6,700 76,000 -0.5
EVS
5.8
5.8
5.90 6 5.80 93,700 0 0 0
F88
211.8
211.8
211.80 211.80 200 30,700 300 3,500 -0.7
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
14
14
14 14 14 1,000 0 0 0
FCM
3.3
3.3
3.37 3.38 3.30 76,100 0 0 0
FCN
14.5
14.5
14.65 14.75 14.30 816,500 100 7,800 -0.1
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
17.0
17.0
15.59 16.96 15.59 25,800 0 0 0
FID
1.7
1.7
1.70 1.80 1.70 73,900 0 0 0
FIR
7.2
7.2
7.17 7.19 7.11 107,100 0 0 0
FIT
4.9
4.9
4.99 5.15 4.90 2,069,200 0 0 0
FMC
35.4
35.4
36.32 36.84 35.08 127,600 500 1,500 0.0
FOC
58.0
58.0
60.33 60.33 57.13 53,200 0 100 0.0
FOX
86
86
95 97.50 85.60 966,100 0 0 0
FPT
90.6
90.6
92.90 93.80 90.57 9,418,000 1,598,700 1,780,700 -19.4
FRC
25
25
25 25 25 0 0 0 0
FRM
5.1
5.1
5.14 5.14 5.14 0 0 0 0
FRT
144.6
144.6
145.62 147.81 143.90 389,500 123,000 62,600 9.3
FSO
7.0
7.0
6.97 6.97 6.97 0 0 0 0
FT1
39.5
39.5
37.43 39.70 36.43 1,200 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.50 0.60 0.50 314,800 0 0 0
FTS
29.1
29.1
29.30 29.97 28.99 873,300 44,100 61,400 -0.6
G20
0.6
0.6
0.70 0.70 0.60 10,800 0 0 0
G36
12.4
12.4
13 13 12.40 1,124,700 0 0 0
GAS
98.0
98.0
101.84 103.30 96.40 3,428,600 756,200 679,500 7.0
GCB
7
7
7.70 7.70 7 300 0 0 0
GCF
28.5
28.5
28.50 29 28.10 460,100 0 0 0
GDA
14.8
14.8
14.94 14.94 14.67 67,400 0 0 0
GDH
9
9
9 9 9 0 0 0 0
GDT
18.0
18.0
17.95 18.09 17.95 9,300 0 0 0
GDW
35.8
35.8
35.78 35.78 35.78 1,000 0 0 0
GEE
112.1
112.1
113.09 113.91 109.55 459,000 7,300 28,000 -4.2
GEG
14.3
14.3
14.57 14.67 14.29 595,500 11,400 35,500 -0.4
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
32.16 32.36 31.28 6,772,100 371,900 748,400 -14.9
GGG
2.9
2.9
2.90 2.90 2.60 16,700 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
10.7
10.7
10.74 10.81 10.74 1,600 200 400 0.0
GIL
13.8
13.8
14.05 14.15 13.75 109,800 0 10,100 -0.1
GKM
1.5
1.5
1.40 1.50 1.40 472,100 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
18.4
18.4
18.79 18.86 18.15 11,700 0 5,000 -0.1
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
5.30 5.40 5.20 2,400 0 0 0
GMD
44.4
44.4
45.41 45.41 43.15 2,548,100 1,574,900 331,000 85.3
GMH
7.1
7.1
7.10 7.10 7.10 500 0 0 0
GMX
14.8
14.8
14.74 14.92 13.92 15,200 0 0 0
GND
24.1
24.1
24.18 24.18 24.08 500 0 0 0
GPC
2.2
2.2
2.20 2.20 2.20 35,700 0 0 0
GSM
27.0
27.0
27.04 27.31 27.04 2,400 0 0 0
GSP
10.2
10.2
10.14 10.36 10.09 42,400 0 800 0.0
GTA
9.4
9.4
9.42 9.42 9.42 400 0 0 0
GTD
87.5
87.5
87.50 87.50 87.50 100 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
36.9
36.9
38.55 38.85 36.60 6,548,400 1,769,600 326,600 54.3
GVT
74.8
74.8
74.85 74.85 74.85 600 0 0 0
H11
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HAC
11.4
11.4
10.80 11.40 10.80 300 0 0 0
HAD
12.9
12.9
12.71 12.89 12.71 400 0 0 0
HAF
17.6
17.6
17.60 17.60 17.60 0 0 0 0
HAG
18.0
18.0
17.90 18 17.55 9,447,500 11,500 363,300 -6.2
HAH
55.4
55.4
56.87 57.35 55.14 2,549,000 31,800 230,300 -11.7
HAM
31.6
31.6
31.60 31.60 31.60 0 0 0 0
HAN
9.2
9.2
9.80 9.80 9.10 17,700 0 0 0
HAP
7.5
7.5
7.32 7.50 7.05 15,700 0 0 0
HAR
3.8
3.8
3.84 3.87 3.79 118,300 0 0 0
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
3.2
3.2
3.20 3.20 3.20 0 0 0 0
HAX
11.2
11.2
11.35 11.40 11.15 438,500 17,500 31,300 -0.2
HBC
6.4
6.4
6.40 6.40 6.30 686,800 0 0 0
HBD
17.8
17.8
17.75 17.75 17.75 0 0 0 0
HBH
5.7
5.7
5.56 5.75 5.56 700 0 0 0
HBS
4.7
4.7
4.80 4.80 4.50 52,300 0 0 0
HC1
12.3
12.3
12.26 12.26 12.26 0 0 0 0
HC3
27.0
27.0
26.96 26.96 26.96 0 0 0 0
HCC
24.3
24.3
24.26 24.26 24.26 0 0 0 0
HCD
6.1
6.1
6.04 6.10 6.04 75,500 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.1
20.1
20.27 20.65 19.97 16,200,900 468,800 1,806,300 -32.1
HCT
10
10
10 10 10 0 0 0 0
HD2
12.8
12.8
13.10 13.30 12.80 5,100 0 0 0
HD6
9.1
9.1
9.24 9.33 9.06 42,500 0 0 0
HD8
6.8
6.8
6.75 6.75 6.75 0 0 0 0
HDA
5.5
5.5
5.45 5.55 5.45 1,800 0 0 0
HDB
23.7
23.7
23.40 23.68 22.92 16,077,900 478,800 1,496,400 -29.4
HDC
19.0
19.0
20 20 18.96 5,809,700 57,400 1,421,800 -30.6
HDG
23.5
23.5
24.06 24.33 23.48 1,597,500 500 322,300 -8.6
HDM
35.6
35.6
35.72 35.82 35.63 2,600 0 0 0
HDP
25.4
25.4
25.37 25.37 25.37 0 0 0 0
HDW
15.7
15.7
15.71 15.71 15.71 300 0 0 0
HEC
31
31
31 31 31 0 0 0 0
HEJ
17
17
15.10 17 15.10 1,500 0 0 0
HEP
13.7
13.7
13.68 13.68 13.68 1,000 100 0 0.0
HES
27.4
27.4
27.44 27.44 27.44 0 0 0 0
HEV
7.8
7.8
7.80 7.80 7.80 100 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
207.6
207.6
212.21 212.21 207.60 4,000 600 0 0.1
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
22
22
22 22 22 0 0 0 0
HHC
149.7
149.7
149.70 149.70 149.70 0 0 0 0
HHG
1.2
1.2
1.30 1.30 1.20 100,600 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.9
11.9
11.92 11.97 11.74 1,000,600 27,500 37,000 -0.1
HHS
11.6
11.6
11.90 11.95 11.45 1,390,500 15,500 314,700 -3.5
HHV
12.1
12.1
12.33 12.38 12.05 2,494,000 1,300 207,700 -2.7
HID
6.9
6.9
6.83 7.05 6.66 1,306,700 5,800 82,800 -0.5
HII
5.7
5.7
5.76 5.80 5.66 175,000 1,900 19,800 -0.1
HIO
7.5
7.5
7.70 7.80 7.50 21,900 0 0 0
HJC
8.1
8.1
8.10 8.10 8.10 100 100 0 0.0
HJS
26.3
26.3
26.35 26.35 26.35 1,700 0 0 0
HKB
0.5
0.5
0.50 0.60 0.50 93,900 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
11.9
11.9
12.19 12.19 11.64 24,000 0 0 0
HLD
20.2
20.2
20.52 20.52 20.04 10,400 0 1,000 0.0
HLO
14.0
14.0
14.05 14.05 14.05 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HMC
10.7
10.7
10.74 10.74 10.74 2,100 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 16.69 800 0 0 0
HMR
11.6
11.6
11.60 11.60 11.60 200 0 0 0
HMS
36.5
36.5
35 36.50 35 1,000 0 0 0
HNA
21.7
21.7
22 22.20 21.55 2,600 0 0 0
HNB
11.8
11.8
11.76 11.76 11.76 0 0 0 0
HND
10.5
10.5
10.64 10.64 10.45 8,500 0 0 0
HNF
25.3
25.3
25.37 25.37 25.28 300 0 0 0
HNG
6.4
6.4
6.60 6.60 6.30 3,837,500 0 0 0
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
7.9
7.9
7.90 8 7.90 513,800 0 0 0
HNP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.6
4.6
5 5 4.60 256,800 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 0 0 0 0
HPD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HPG
23.9
23.9
24.19 24.24 23.88 24,233,600 3,591,400 1,530,200 55.6
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
22.7
22.7
22.70 22.70 22.70 100 0 0 0
HPO
15.2
15.2
15.20 15.20 15.20 0 0 0 0
HPP
68.5
68.5
68.44 68.53 68.36 2,300 0 0 0
HPT
24.3
24.3
24.26 24.26 24.26 10,100 0 0 0
HPW
18.7
18.7
19.78 19.78 18.75 6,800 0 0 0
HPX
5.2
5.2
5.27 5.33 5.14 2,805,600 182,400 76,400 0.6
HQC
2.9
2.9
2.97 2.97 2.87 4,556,000 5,000 184,100 -0.5
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
28.5
28.5
28.45 28.45 28.45 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.6
12.6
12.81 12.92 12.58 2,336,500 135,500 328,000 -3.2
HSL
7.0
7.0
6.92 6.96 6.76 392,700 400 7,500 0.0
HSM
7
7
7 7 7 200 0 0 0
HSP
13.2
13.2
13.28 13.28 13.18 1,100 0 0 0
HSV
4.2
4.2
4.20 4.30 4.20 20,200 0 0 0
HT1
16.0
16.0
15.87 16.25 15.87 730,300 254,800 506,800 -4.1
HTC
29.5
29.5
29.55 29.55 29.55 1,500 0 0 0
HTE
3.5
3.5
3.50 3.50 3.40 1,500 0 0 0
HTG
36.2
36.2
36.71 36.71 36.13 19,200 0 0 0
HTI
23.5
23.5
24.59 24.64 23.54 92,400 400 3,000 -0.1
HTL
20.5
20.5
20.61 20.61 20.52 500 0 0 0
HTM
9.3
9.3
9.90 9.90 9.30 2,600 0 0 0
HTN
5.3
5.3
5.37 5.41 5.31 196,200 0 0 0
HTP
1.4
1.4
1.30 1.40 1.30 133,200 0 0 0
HTT
1.6
1.6
1.50 1.60 1.50 200 0 0 0
HTV
10.5
10.5
10.48 10.48 10.48 500 0 0 0
HU1
6.6
6.6
6.60 6.60 6.60 0 0 0 0
HU3
3.4
3.4
3.40 3.40 3.40 300 0 0 0
HU4
10.4
10.4
10.49 10.49 10.40 1,100 0 0 0
HU6
4.5
4.5
4.50 4.50 4.50 200 0 0 0
HUB
13.3
13.3
13.19 13.28 12.84 37,300 0 0 0
HUG
27.5
27.5
27.50 27.50 27.50 0 0 0 0
HUT
15.8
15.8
16 16.30 15.80 1,225,800 1,400 75,600 -1.2
HVA
18.3
18.3
18.80 19.40 18.30 56,100 200 0 0.0
HVH
11.9
11.9
11.91 11.91 11.82 57,600 0 0 0
HVN
27.7
27.7
28.50 28.50 27.65 2,990,000 21,800 39,400 -0.5
HVT
27.8
27.8
28.36 28.36 27.78 73,300 0 800 0.0
HVX
2.8
2.8
2.75 2.80 2.75 39,000 0 0 0
HWS
13.6
13.6
13.79 13.79 13.61 3,700 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
2.8
2.8
2.80 2.80 2.80 100 0 0 0
ICG
16.4
16.4
15.42 16.63 15.42 3,800 0 0 0
ICI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
ICN
34.8
34.8
34.98 35.16 34.51 8,900 0 0 0
ICT
17.2
17.2
17.15 17.25 16.78 13,500 0 0 0
IDC
39.7
39.7
41.36 41.36 38.05 5,660,700 1,865,100 118,800 79.7
IDI
6.8
6.8
6.89 6.93 6.74 340,600 14,400 14,900 0.0
IDJ
4.7
4.7
4.90 4.90 4.70 346,300 0 0 0
IDP
214.0
214.0
214.03 214.03 214.03 0 0 0 0
IDV
23.3
23.3
23.30 23.39 23.22 7,500 0 0 0
IFS
15.5
15.5
16.14 16.41 15.14 16,100 3,000 0 0.0
IJC
10.3
10.3
10.42 10.57 10.28 1,877,400 545,200 215,600 3.6
ILA
6
6
6 6 6 100 0 0 0
ILB
21.8
21.8
22.14 22.14 21.77 8,700 0 0 0
ILC
6.6
6.6
6.60 6.60 6.60 600 0 0 0
ILS
23
23
23.70 23.70 23 1,400 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
52.9
52.9
52.62 53.21 52.62 86,600 25,600 1,000 1.3
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
39.12 40.36 39.12 1,600 0 0 0
IPA
16.2
16.2
16.26 16.26 16 117,200 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
23.0
23.0
23.04 23.04 23.04 5,000 0 0 0
IST
34.7
34.7
34.70 34.70 34.70 500 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.3
12.3
12.41 12.41 12.05 86,200 0 0 0
ITD
13.5
13.5
13.64 13.64 13.40 23,100 0 0 0
ITQ
3.3
3.3
3.60 3.60 3.30 212,100 0 0 0
ITS
4.2
4.2
4.20 4.20 4.10 2,500 0 0 0
IVS
8.4
8.4
8.45 8.45 8.35 54,100 32,200 3,000 0.2
JOS
0.8
0.8
0.90 0.90 0.80 4,500 0 0 0
JVC
5.6
5.6
5.78 5.78 5.61 49,800 800 18,700 -0.1
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
36.3
36.3
37.40 37.45 35.85 5,310,000 1,148,300 132,400 37.7
KCB
11.4
11.4
11.75 11.85 10.54 248,800 0 0 0
KDC
50.1
50.1
50.20 50.20 49.80 197,400 3,500 4,700 -0.1
KDH
26.3
26.3
26.86 26.86 26.09 2,905,900 724,700 1,080,500 -10.3
KDM
25.9
25.9
23.60 25.90 23.60 284,000 0 0 0
KGM
5.0
5.0
5.29 5.29 5.01 38,200 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
7
7
7.15 7.15 6.89 18,588,700 347,200 1,136,700 -5.6
KHP
11.1
11.1
11.17 11.21 10.94 28,300 0 0 0
KHS
14.4
14.4
14.52 14.60 14.36 17,300 0 0 0
KHW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
KHX
24
24
24 24 24 700 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
12.3
12.3
12.51 12.59 12.28 541,800 30,300 43,500 -0.2
KMR
2.9
2.9
2.94 2.94 2.91 8,600 0 0 0
KMT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
KOS
39.1
39.1
39.10 39.15 39.05 391,000 10,400 0 0.4
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.2
17.2
17.30 17.40 17 780,200 11,900 93,800 -1.4
KSD
4.4
4.4
4.40 4.40 4.40 0 0 0 0
KSF
67.4
67.4
70 70.40 66 26,200 0 300 0.0
KSQ
2.3
2.3
2.30 2.40 2.20 156,600 0 0 0
KST
12.9
12.9
12.92 12.92 12.92 0 0 0 0
KSV
150.3
150.3
154 154 149.50 63,200 0 0 0
KTC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
KTL
23.1
23.1
21.31 23.15 21.31 400 0 0 0
KTS
30.8
30.8
30.81 33.84 30.81 19,100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.5
1.5
1.60 1.60 1.40 184,300 0 0 0
L10
24.6
24.6
24.56 24.56 24.56 0 0 0 0
L12
3.9
3.9
3.68 3.86 3.68 1,800 0 0 0
L14
27.7
27.7
28.40 28.40 27.40 85,800 0 1,900 -0.1
L18
22
22
22.24 22.40 21.76 74,400 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
37.7
37.7
37.23 38.18 36.82 29,200 0 0 0
L43
3.2
3.2
3.20 3.20 3.20 0 0 0 0
L45
1.7
1.7
1.60 1.70 1.60 1,300 0 0 0
L61
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L62
2
2
2 2 2 43,800 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
17.1
17.1
17.09 17.09 16.81 6,100 0 0 0
LAI
11.3
11.3
11.58 11.58 11.25 20,000 0 0 0
LAS
15.9
15.9
16.43 16.52 15.79 374,500 0 700 0.0
LAW
34.4
34.4
34.40 34.40 34.40 0 0 0 0
LBE
19.6
19.6
19.60 19.60 19.60 600 0 0 0
LBM
33.6
33.6
33.59 34.07 33.40 15,900 400 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.6
9.6
9.85 9.98 9.61 2,184,400 103,700 72,600 0.3
LCM
0.8
0.8
0.80 0.90 0.70 230,300 0 0 0
LDG
4.0
4.0
4.21 4.21 4.02 1,617,400 6,700 107,900 -0.4
LDP
8.8
8.8
9.30 9.30 8.80 144,000 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
5.5
5.5
5.50 5.50 4.90 1,500 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 59.90 200 0 0 0
LGL
6.3
6.3
6.30 6.30 6.22 132,800 0 0 0
LHC
56.1
56.1
56.05 56.10 56.05 200 0 0 0
LHG
27.6
27.6
27.84 28.21 27.33 184,400 100 30,600 -0.9
LIC
26.5
26.5
26.60 26.60 26.30 5,500 0 0 0
LIG
3.9
3.9
4 4 3.90 276,200 0 0 0
LIX
36.6
36.6
37.07 37.35 35.94 107,900 700 10,800 -0.4
LKW
33.0
33.0
32.99 32.99 32.99 200 0 0 0
LLM
18
18
19 19 17.80 1,800 0 0 0
LM3
2
2
2 2 2 9,500 0 0 0
LM7
3.5
3.5
3.50 3.50 3.50 100 0 0 0
LM8
13.0
13.0
13.00 13.00 13.00 2,000 0 0 0
LMC
5.2
5.2
5.20 5.20 5.20 1,000 0 0 0
LMH
1.3
1.3
1.30 1.30 1.20 315,100 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
0.50 0.60 0.50 18,200 0 0 0
LPB
40.1
40.1
41.48 41.48 39.59 1,914,200 83,200 486,300 -17.3
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
5.4
5.4
5.56 5.56 5.38 700 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.9
31.9
32.50 32.90 31.90 8,700 0 0 0
LSS
8.7
8.7
8.71 8.86 8.68 242,900 0 0 0
LTC
1.8
1.8
2.30 2.30 1.80 5,200 0 0 0
LUT
0.5
0.5
0.50 0.50 0.40 20,600 0 0 0
M10
21.1
21.1
21.01 21.11 20.83 6,700 0 0 0
MA1
35.8
35.8
35.76 35.76 35.76 0 0 0 0
MAC
11.4
11.4
11.36 11.36 11.36 0 0 0 0
MAS
36
36
36 36 36 0 0 0 0
MBB
21.6
21.6
21.59 21.71 21.35 23,036,800 2,537,300 1,545,500 26.7
MBG
3.2
3.2
3.20 3.20 3.10 221,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.1
20.1
20.12 20.65 20.12 4,651,700 347,400 595,900 -6.7
MBT
10
10
9.90 11.30 9.90 10,100 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.9
6.9
6.88 6.88 6.88 800 0 0 0
MCG
2.4
2.4
2.40 2.40 2.40 5,800 0 0 0
MCH
156.5
156.5
156.58 157.66 155.20 166,700 200 4,500 -0.7
MCM
26.1
26.1
26.54 26.54 26.06 22,500 0 200 0.0
MCO
5.6
5.6
5.50 5.60 5.30 12,400 0 0 0
MCP
28
28
28.05 28.05 27.60 21,400 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.4
9.4
8.95 9.42 8.95 200 0 0 0
MDF
5.4
5.4
5.50 5.70 5.40 6,400 0 0 0
MDG
33.4
33.4
33.42 33.42 33.42 0 0 0 0
MEC
3.5
3.5
3.40 3.50 3 20,900 0 0 0
MED
25
25
25 25 25 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
5.9
5.9
5.85 5.85 5.85 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
40.9
40.9
43.20 43.70 40.90 108,300 0 0 0
MGC
11.9
11.9
11.87 12.16 11.77 7,300 0 0 0
MGG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
MGR
4.2
4.2
4.20 4.20 4.20 200 0 0 0
MH3
28.7
28.7
31.10 31.10 28.70 3,600 0 0 0
MHC
10.7
10.7
10.90 10.90 10.33 9,900 0 900 0.0
MIC
12.4
12.4
12.20 12.80 12.20 4,600 0 0 0
MIE
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MIG
17.0
17.0
18.27 18.27 16.95 783,300 14,400 59,400 -0.8
MKP
29.6
29.6
29.24 30.42 28.94 7,100 0 0 0
MKV
19.5
19.5
19.50 19.50 19.50 2,000 1,000 0 0.0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
22.1
22.1
22.70 22.70 22.10 1,600 0 0 0
MML
37.9
37.9
38.80 39.40 37.50 238,100 0 0 0
MNB
23.2
23.2
23.18 23.18 23.18 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16
16
16.10 16.20 15.90 25,800 0 0 0
MPT
0.5
0.5
0.50 0.60 0.50 43,900 0 0 0
MPY
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.5
17.5
17.50 17.50 17.50 200 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
10.4
10.4
10.50 10.54 10.38 3,759,800 7,100 84,000 -1.0
MSH
34.4
34.4
35.00 35.00 34.03 355,900 37,100 50,300 -0.5
MSN
79
79
80 80.20 79 4,123,600 92,400 235,200 -11.4
MSR
27.7
27.7
29.09 30.26 27.42 2,346,100 0 0 0
MST
6.4
6.4
6.40 6.50 6.30 854,200 54,300 0 0.3
MTA
14.3
14.3
14.85 14.85 13.66 2,500 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
23.9
23.9
23.94 23.94 23.94 300 0 0 0
MTL
5.5
5.5
5.50 5.60 5.50 38,300 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 0 0 0 0
MTV
16
16
16 16 16 0 0 0 0
MVB
18.4
18.4
18 18.50 17.30 4,300 600 0 0.0
MVC
15.9
15.9
15.90 15.90 15.61 10,100 0 0 0
MVN
63.8
63.8
67.90 67.90 63 45,300 0 0 0
MWG
83.4
83.4
84.15 85.22 83.37 6,722,800 1,621,200 1,208,700 35.6
MZG
9.3
9.3
9.36 9.55 9.27 72,400 0 500 0.0
NAB
14.6
14.6
14.70 14.70 14.55 1,133,600 13,100 48,400 -0.5
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
38.9
38.9
38.60 39.20 38.30 571,400 48,200 87,300 -1.5
NAG
7.5
7.5
7.47 7.56 7.37 106,500 0 0 0
NAP
10.6
10.6
10.57 10.57 10.57 400 0 0 0
NAS
36
36
36.60 36.60 36 600 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
15.6
15.6
15.79 15.79 15.42 3,200 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.4
18.4
18.55 18.55 18 29,300 0 0 0
NBC
8.3
8.3
8.33 8.42 8.14 48,800 0 0 0
NBE
10.3
10.3
10.30 10.30 10.21 1,500 0 0 0
NBP
7.6
7.6
7.70 8 7.50 45,200 800 0 0.0
NBT
16.9
16.9
16.88 16.88 16.88 500 0 0 0
NBW
30.5
30.5
30.47 30.47 30.47 0 0 0 0
NCG
11.1
11.1
11.90 11.90 11.10 9,000 0 0 0
NCS
38.1
38.1
38.24 38.24 38.15 1,100 0 0 0
NCT
90.9
90.9
89.37 91.84 89.37 97,700 7,200 23,200 -1.6
ND2
32.4
32.4
32.60 32.60 32.42 200 0 0 0
NDC
157.0
157.0
157.00 157.00 157.00 0 0 0 0
NDN
10.9
10.9
10.98 11.08 10.71 215,500 0 0 0
NDP
22.5
22.5
22.46 22.46 22.46 0 0 0 0
NDT
5.4
5.4
5.10 5.50 5.10 6,700 0 0 0
NDW
13.7
13.7
13.75 13.75 13.75 0 0 0 0
NDX
5.8
5.8
5.83 5.83 5.83 0 0 0 0
NED
7.2
7.2
7 7.30 7 54,200 0 0 0
NET
61.0
61.0
61.30 61.30 61.03 1,500 0 0 0
NFC
65.9
65.9
61.52 65.87 61.52 200 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
14.1
14.1
14.55 14.68 14.05 162,000 1,800 2,400 0.0
NHC
18.1
18.1
20.00 20.00 18.10 4,200 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
11.8
11.8
12.05 12.25 11.80 66,800 0 6,400 -0.1
NHT
8.5
8.5
8.47 8.51 8.47 1,500 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 0 0 0 0
NKG
14.0
14.0
14.14 14.32 13.86 2,597,800 112,500 396,000 -4.4
NLG
29.1
29.1
30.22 30.36 29.14 2,793,800 415,800 1,889,200 -44.3
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
54.2
54.2
56.21 56.21 52.80 61,700 0 0 0
NNT
56.1
56.1
56.15 56.15 55.77 5,500 0 0 0
NO1
6.0
6.0
6.02 6.02 5.96 34,000 0 0 0
NOS
1
1
0.90 1 0.90 1,400 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
12.8
12.8
12.77 12.77 12.77 4,100 0 0 0
NRC
6
6
6 6.10 6 923,600 0 0 0
NSC
73.5
73.5
72.64 73.52 72.64 200 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.6
4.6
4.70 4.70 4.60 145,300 28,700 0 0.1
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
10.6
10.6
10.93 10.93 10.48 17,700 0 0 0
NT2
26.1
26.1
26.45 26.45 25.95 1,224,800 0 0 0
NTC
155.9
155.9
157 157 155.80 19,800 0 0 0
NTF
10.5
10.5
10.50 10.50 10.50 100 0 0 0
NTH
53.0
53.0
53.04 53.04 53.04 0 0 0 0
NTL
17.8
17.8
18.50 18.55 17.70 835,600 0 0 0
NTP
51.7
51.7
52.01 52.74 51.53 751,400 106,600 360,600 -16.2
NTT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NTW
19.3
19.3
19.33 19.33 19.33 100 0 0 0
NUE
9.8
9.8
9.77 9.77 9.77 0 0 0 0
NVB
13
13
13.20 13.30 13 319,100 0 0 0
NVL
11.5
11.5
11.96 12.00 11.54 7,998,800 0 0 0
NVP
69.3
69.3
69.27 69.27 69.27 0 0 0 0
NVT
7.5
7.5
7.79 7.79 7 12,000 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 3.90 100 0 0 0
OCB
10.3
10.3
10.35 10.43 10.35 1,410,900 0 0 0
OCH
6.2
6.2
6.20 6.40 6.10 42,000 0 4,100 0.0
ODE
46
46
46.30 46.40 46 18,700 0 0 0
OGC
4.3
4.3
4.08 4.27 4.02 2,720,100 0 0 0
OIL
13.8
13.8
15.12 15.12 13.65 8,353,800 0 0 0
ONE
7.4
7.4
8.10 8.10 7.40 2,300 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.3
18.3
18.98 18.98 18.28 1,800 0 0 0
ORS
13.5
13.5
13.20 13.65 13.20 2,175,600 0 0 0
PAC
20.7
20.7
21.27 21.32 20.73 289,900 0 0 0
PAI
11.9
11.9
11.86 11.86 11.86 0 0 0 0
PAN
24.2
24.2
24.08 24.38 23.83 822,700 0 0 0
PAP
26.3
26.3
26.30 26.30 26.30 300 0 0 0
PAS
2.9
2.9
2.80 2.90 2.80 59,800 0 0 0
PAT
79.1
79.1
81.67 81.67 78.79 35,900 0 0 0
PBC
6.2
6.2
6.30 6.30 6.20 9,100 0 0 0
PBP
11.4
11.4
11.43 11.43 11.43 600 0 0 0
PBT
14.6
14.6
14.61 14.61 14.61 100 0 0 0
PC1
23.4
23.4
24.10 24.10 23.35 3,824,800 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
18.1
18.1
18.21 18.21 18.12 5,200 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PCG
2.7
2.7
2.40 2.90 2.40 2,100 0 0 0
PCH
18.5
18.5
18.60 18.60 18.41 86,900 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
8.8
8.8
8.70 9.50 8.70 31,500 0 0 0
PDB
23.0
23.0
23.68 23.68 22.57 3,600 0 0 0
PDC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PDN
108.0
108.0
109.30 110.26 107.96 2,600 0 0 0
PDR
17.8
17.8
18 18.05 17.65 7,230,500 0 0 0
PDV
9.8
9.8
9.88 9.94 9.76 73,200 0 0 0
PEG
4.1
4.1
4.10 4.10 4.10 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
31.6
31.6
33.81 33.81 31.52 2,427,600 0 0 0
PFL
2.7
2.7
2.70 2.80 2.60 101,400 0 0 0
PGB
11.7
11.7
11.81 12.09 11.63 27,700 0 0 0
PGC
13.7
13.7
14.15 14.15 13.19 44,400 0 0 0
PGD
22.8
22.8
22.94 22.94 22.85 2,300 0 0 0
PGI
18.1
18.1
18.19 18.28 18.09 7,500 0 0 0
PGN
5.7
5.7
6.10 6.30 5.70 26,700 0 0 0
PGS
50
50
50 50 50 100 0 0 0
PGT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
PGV
20.2
20.2
20.10 20.37 19.84 54,100 0 0 0
PHC
4.5
4.5
4.49 4.49 4.33 53,300 0 0 0
PHH
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PHN
61.9
61.9
61.95 61.95 61.95 0 0 0 0
PHP
35.6
35.6
36.65 36.94 35.48 364,500 0 0 0
PHR
33.8
33.8
34.73 34.73 33.75 793,200 0 0 0
PHS
14.7
14.7
14.69 14.69 14.10 11,400 0 0 0
PIA
25.1
25.1
25.14 25.14 25.14 0 0 0 0
PIC
15.2
15.2
15.33 15.33 15.24 3,500 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.5
9.5
9.54 9.54 9.54 0 0 0 0
PIT
7.1
7.1
7.19 7.58 6.61 2,100 0 0 0
PIV
7.5
7.5
7.30 7.80 7.30 370,300 0 0 0
PJC
25.6
25.6
25.58 25.58 25.58 100 0 0 0
PJS
21.3
21.3
21.31 21.31 21.31 0 0 0 0
PJT
9.6
9.6
9.55 9.55 9.55 0 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 1,200 0 0 0
PLC
32.3
32.3
35 35.80 32.30 2,054,500 600 9,100 -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
5.64 5.64 5.60 26,200 0 0 0
PLX
52.7
52.7
54.45 55.32 51.17 12,328,300 0 0 0
PMB
9.2
9.2
9.26 9.26 9.17 3,600 0 0 0
PMC
144.2
144.2
144.24 144.24 144.24 100 0 0 0
PMG
9.1
9.1
7.95 9.08 7.94 19,800 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
11.3
11.3
11.26 11.26 11.26 0 0 0 0
PMS
31.7
31.7
31.74 31.74 31.74 0 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 2,000 0 0 0
PMW
35.9
35.9
36 36 35.50 5,100 0 0 0
PNC
24.5
24.5
24.48 24.48 24.48 0 0 0 0
PND
5.3
5.3
7 7 5.30 300 0 0 0
PNG
39.9
39.9
39.90 39.90 39.90 0 0 0 0
PNJ
74.9
74.9
73.33 76.67 72.60 2,202,500 0 0 0
PNP
19.2
19.2
19.17 19.17 19.17 1,200 0 0 0
PNT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
7.9
7.9
7.90 7.90 7.70 2,392,200 0 0 0
POS
16.8
16.8
17.50 17.50 16.80 46,700 0 0 0
POT
22.6
22.6
22.64 22.64 22.64 0 0 0 0
POV
7.7
7.7
7.59 7.69 7.59 6,200 0 0 0
POW
13.9
13.9
14.80 14.80 13.90 18,342,700 0 0 0
PPC
10.1
10.1
10.20 10.25 10.10 366,200 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.5
25.5
25.62 25.71 25.44 8,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
16.4
16.4
16.78 17.15 16.40 8,600 0 0 0
PPS
9.6
9.6
9.58 9.58 9.58 0 0 0 0
PPT
15.2
15.2
15 15.20 15 244,400 0 0 0
PPY
6.2
6.2
6.20 6.20 6.20 200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.5
12.5
12.50 12.50 12.30 3,500 0 0 0
PRE
21.8
21.8
21.85 21.85 21.85 500 0 0 0
PRO
14.5
14.5
14.50 14.50 14.50 0 0 0 0
PRT
10.8
10.8
10.80 10.80 10.80 1,000 0 0 0
PSB
4.9
4.9
5.10 5.10 4.90 97,300 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
13.5
13.5
14 14 13.38 122,900 0 0 0
PSE
9.9
9.9
9.98 10.07 9.89 14,400 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 8.40 8.20 246,400 0 0 0
PSL
11.9
11.9
12.20 12.60 11.80 2,700 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 2,000 0 0 0
PSP
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PSW
7.2
7.2
7.13 7.22 7.13 4,800 0 0 0
PTB
39.0
39.0
40.37 40.37 38.75 93,000 0 0 0
PTC
6.5
6.5
6.60 6.60 6.45 13,300 0 0 0
PTD
8.4
8.4
8.40 8.40 8.40 243,700 0 243,700 -2.0
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
30.20 31 30.20 800 0 0 0
PTL
2.8
2.8
2.75 2.84 2.74 161,600 0 0 0
PTM
6.0
6.0
6.01 6.01 6.01 0 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
PTS
9.9
9.9
9.52 9.89 9.52 200 0 0 0
PTT
9.6
9.6
9.60 9.60 9.60 100 0 0 0
PTV
4
4
4.10 4.10 3.80 23,800 0 0 0
PTX
23
23
23 23 23 0 0 0 0
PV2
2.6
2.6
2.60 2.70 2.50 127,300 0 0 0
PVB
35.5
35.5
36.60 36.60 34.70 266,300 400 18,100 -0.6
PVC
13.5
13.5
14.60 14.80 13.20 2,820,400 0 0 0
PVD
16.5
16.5
17.56 17.56 16.36 8,017,500 0 0 0
PVE
2.6
2.6
2.70 2.70 2.60 21,600 0 0 0
PVG
6.7
6.7
7.20 7.20 6.70 57,100 6,200 2,100 0.0
PVH
0.6
0.6
0.60 0.60 0.60 50,100 0 0 0
PVI
79.3
79.3
79.27 83.85 79.27 186,700 6,700 30,100 -2.2
PVL
4.1
4.1
4.50 4.60 4 334,600 0 0 0
PVM
18.2
18.2
18.80 18.80 18.20 21,500 0 0 0
PVO
6.3
6.3
6.41 6.41 6.31 6,800 0 0 0
PVP
13.9
13.9
14.23 14.42 13.85 177,900 0 0 0
PVR
1.1
1.1
1.10 1.10 1 22,600 0 0 0
PVS
32.3
32.3
34.17 34.17 31.92 8,619,800 778,800 113,600 26.1
PVT
18.0
18.0
19.09 19.09 17.86 4,295,900 0 0 0
PVV
1.9
1.9
1.90 1.90 1.70 239,000 0 0 0
PVX
2.4
2.4
2.40 2.40 2.30 5,017,100 0 0 0
PVY
2.1
2.1
2 2.10 2 104,900 0 0 0
PWA
5.9
5.9
6 6 5.90 900 0 0 0
PWS
11.4
11.4
11.38 11.38 11.38 100 0 0 0
PXA
1
1
1 1 0.90 11,100 0 0 0
PXI
1.1
1.1
1.20 1.20 1.10 38,700 0 0 0
PXL
16.5
16.5
17 17 16.10 217,800 0 0 0
PXM
0.6
0.6
0.60 0.70 0.50 27,700 0 0 0
PXS
3.7
3.7
3.50 3.70 3.40 884,000 0 0 0
PXT
1.9
1.9
1.90 1.90 1.80 348,400 0 0 0
QBS
0.6
0.6
0.70 0.70 0.60 671,400 0 0 0
QCC
24.6
24.6
24.59 24.59 24.59 100 0 0 0
QCG
14.2
14.2
14.60 14.65 14.10 522,500 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 1,600 0 0 0
QNC
5.8
5.8
5.70 5.80 5.70 2,000 0 0 0
QNP
29.6
29.6
29.63 29.77 29.63 700 0 0 0
QNS
43.7
43.7
43.79 43.89 43.70 58,100 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
9.6
9.6
9.57 9.57 9.57 0 0 0 0
QNW
13.9
13.9
13.87 13.87 13.87 1,000 0 0 0
QPH
34.5
34.5
34.50 34.50 34.50 0 0 0 0
QSP
23.6
23.6
23.58 23.58 23.58 0 0 0 0
QST
24.9
24.9
22.19 24.89 22.19 200 0 0 0
QTC
25.2
25.2
25.16 25.16 25.16 0 0 0 0
QTP
12.5
12.5
12.88 12.88 12.51 921,800 0 0 0
RAL
89.5
89.5
88.53 89.47 88.06 1,600 0 0 0
RAT
17.0
17.0
17.00 17.00 17.00 0 0 0 0
RBC
5.6
5.6
5.60 5.60 5.60 2,300 0 0 0
RCC
20
20
20 20 20 0 0 0 0
RCL
12.4
12.4
12.16 12.35 11.67 8,000 0 0 0
REE
53.7
53.7
54.43 54.68 53.74 414,800 0 0 0
RGG
34.4
34.4
34.40 34.40 34.40 200 0 0 0
RIC
12.8
12.8
12.80 12.80 12.80 400 0 0 0
RTB
26.6
26.6
26.63 26.63 26.63 500 0 0 0
RYG
9.9
9.9
9.76 10.13 9.67 447,900 0 0 0
S12
2
2
2 2 2 1,000 0 0 0
S4A
31.7
31.7
31.72 31.72 31.72 100 0 0 0
S55
56.7
56.7
56.68 56.68 56.68 0 0 0 0
S72
9.3
9.3
9.30 9.30 9.30 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9
9
9 9.10 8.90 66,400 0 0 0
SAB
46.1
46.1
47.44 48.00 45.75 2,328,200 0 0 0
SAC
12.0
12.0
11.47 12.02 11.47 1,800 0 0 0
SAF
52.5
52.5
53.46 53.46 52.52 18,500 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.9
6.9
6.94 7.01 6.90 135,400 0 0 0
SAS
35.4
35.4
38.06 39.85 35.10 139,300 0 0 0
SAV
12.5
12.5
12.19 12.86 12.19 1,900 0 0 0
SB1
5.7
5.7
5.73 5.73 5.73 0 0 0 0
SBA
28.1
28.1
28.01 28.11 27.64 6,300 0 0 0
SBB
16.8
16.8
15.74 16.83 15.64 6,000 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBG
12.3
12.3
12.58 12.58 12.29 104,200 0 0 0
SBH
41.9
41.9
40.90 41.90 40.90 1,400 0 0 0
SBL
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SBM
32.5
32.5
32.47 32.47 32.47 9,100 0 0 0
SBR
8.1
8.1
8.13 8.13 8.13 0 0 0 0
SBS
6
6
6.20 6.20 6 827,800 0 0 0
SBT
22.7
22.7
22.64 22.83 22.59 484,600 0 0 0
SBV
8
8
7.90 8 7.90 300 0 0 0
SC5
16
16
16 16 16 200 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 1,200 0 0 0
SCD
12.4
12.4
12.40 12.40 11.10 300 0 0 0
SCG
64.9
64.9
65.30 65.30 64.80 25,500 0 0 0
SCI
9.4
9.4
9.30 9.40 9.30 13,000 0 0 0
SCJ
3.3
3.3
3.40 3.40 3.30 38,200 0 0 0
SCL
17.8
17.8
17.95 17.95 17.18 30,300 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.3
7.3
7.36 7.40 7.19 1,565,700 0 0 0
SCS
53.0
53.0
54.15 54.15 53.02 292,100 0 0 0
SD2
4
4
3.70 4 3.60 3,400 0 0 0
SD3
7.3
7.3
8 8 6.90 8,500 0 0 0
SD4
1.7
1.7
1.70 1.70 1.70 1,100 0 0 0
SD5
7.4
7.4
7.34 7.43 7.25 5,400 1,000 0 0.0
SD6
2.2
2.2
2.30 2.30 2.20 19,800 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 13,000 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 5,300 0 0 0
SDA
2.3
2.3
2.20 2.30 2.20 72,800 0 0 0
SDC
4.9
4.9
4.93 4.93 4.93 0 0 0 0
SDD
1.4
1.4
1.20 1.40 1.20 276,000 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
21.6
21.6
21.58 21.58 21.39 1,400 0 400 0.0
SDP
0.9
0.9
0.90 0.90 0.70 11,500 0 0 0
SDU
19.1
19.1
19.10 19.10 19.10 0 0 0 0
SDV
29.7
29.7
29.71 29.71 29.71 0 0 0 0
SDY
1.7
1.7
1.70 1.70 1.70 8,600 0 0 0
SEA
42.5
42.5
42.20 42.49 42.20 11,400 0 0 0
SEB
45.8
45.8
45.80 45.80 45.80 100 0 0 0
SED
17.7
17.7
17.82 17.82 17.54 12,100 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 17.90 17.85 600 0 0 0
SFG
9.9
9.9
9.83 9.87 9.78 1,700 0 0 0
SFI
25.9
25.9
25.51 26.00 25.51 2,700 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.8
12.8
12.60 12.80 12.60 10,200 0 0 0
SGC
77.3
77.3
77.28 77.28 77.28 0 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
10.8
10.8
10.79 10.79 10.79 0 0 0 0
SGN
61.8
61.8
61.80 62.40 61.60 21,100 0 0 0
SGP
27.8
27.8
29 29 27.70 224,500 0 0 0
SGR
14.5
14.5
14.63 14.75 14.17 57,400 0 0 0
SGS
12.9
12.9
11.56 13.48 11.56 6,500 0 0 0
SGT
15.2
15.2
15.20 15.40 15.15 4,200 0 0 0
SHA
4
4
4 4 4 400 0 0 0
SHB
16.1
16.1
16.11 16.16 16.02 49,017,900 0 0 0
SHC
10.5
10.5
10.48 10.48 10.48 7,400 0 0 0
SHE
7
7
7 7 7 600 0 0 0
SHI
14.1
14.1
14.05 14.05 13.85 213,700 0 0 0
SHN
4.6
4.6
4.50 4.60 4.50 21,100 0 0 0
SHP
31.5
31.5
31.62 31.62 31.53 3,400 0 0 0
SHS
18.7
18.7
18.63 19.21 18.63 16,102,500 127,600 1,977,500 -36.3
SID
15.1
15.1
14.70 16 14.70 3,000 0 0 0
SIG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SIP
58
58
58.60 58.60 57 499,900 0 0 0
SIV
36.0
36.0
37.08 37.08 35.18 5,700 0 0 0
SJ1
12.3
12.3
12.30 12.30 12.30 0 0 0 0
SJD
14.2
14.2
14.20 14.20 14.10 28,100 0 0 0
SJE
18.6
18.6
18.80 18.80 18.50 51,300 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 18.20 18.10 900 0 0 0
SJM
7
7
7 7 7 0 0 0 0
SJS
57.6
57.6
57.90 58 56 20,900 0 0 0
SKG
9.6
9.6
9.69 9.78 9.59 90,600 0 0 0
SKH
22.9
22.9
22.86 22.86 22.86 0 0 0 0
SKN
8.0
8.0
8.04 8.04 8.04 0 0 0 0
SKV
24.1
24.1
24.05 24.05 24.05 1,100 0 0 0
SLD
10.6
10.6
13.90 13.90 10.60 1,100 0 0 0
SLS
161.4
161.4
161.70 161.70 160.60 2,600 100 0 0.0
SMA
8.9
8.9
8.85 8.85 8.85 200 0 0 0
SMB
38.4
38.4
38.39 38.58 38.29 15,900 0 0 0
SMC
13.7
13.7
13.95 13.95 13.40 440,000 0 0 0
SMN
9.9
9.9
10.13 10.13 9.66 4,900 0 0 0
SMT
9.7
9.7
9.80 9.80 9.40 3,800 0 0 0
SNC
23.9
23.9
23.89 23.89 23.89 0 0 0 0
SNZ
34.3
34.3
33.22 34.45 33.22 3,300 0 0 0
SP2
22.5
22.5
22.50 22.50 22.50 1,600 0 0 0
SPB
17.4
17.4
17.40 17.40 17.40 0 0 0 0
SPC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SPD
7.5
7.5
7.47 7.47 7.47 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
9.8
9.8
9.80 9.80 9.80 1,100 0 0 0
SPV
23.0
23.0
22.96 22.96 22.96 0 0 0 0
SRA
2.3
2.3
2.30 2.40 2.20 344,500 0 0 0
SRB
1.8
1.8
1.80 1.90 1.80 22,600 0 0 0
SRC
36.4
36.4
36.43 36.43 36.35 900 0 0 0
SRF
7.4
7.4
6.99 7.39 6.99 2,500 0 0 0
SSB
14.6
14.6
14.56 14.69 14.44 1,993,100 0 0 0
SSC
30.0
30.0
29.97 29.97 29.97 1,100 0 0 0
SSG
8.2
8.2
8.10 8.20 8 2,300 0 0 0
SSH
67.3
67.3
67.29 67.29 67.29 100 0 0 0
SSI
25.5
25.5
25.74 26.14 25.42 26,072,300 0 0 0
SSM
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ST8
4.4
4.4
4.45 4.48 4.40 121,600 0 0 0
STB
62.6
62.6
63.20 66.10 62.60 16,451,000 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
38
38
38 38 38 200 0 0 0
STH
20.3
20.3
20.20 20.30 20.20 180,700 0 0 0
STK
14.0
14.0
13.95 14.23 13.91 23,100 0 0 0
STP
7.7
7.7
7.74 7.74 7.74 1,000 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.1
1.1
1 1.10 1 1,800 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
20.7
20.7
20.95 20.95 20.66 8,300 0 0 0
SVD
4
4
4.09 4.09 3.91 2,900 0 0 0
SVG
5.8
5.8
6.20 6.20 5.80 700 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.4
2.4
2.60 2.60 2.40 218,900 800 0 0.0
SVT
10.2
10.2
10.12 10.21 10.12 11,200 0 0 0
SWC
34
34
34 34 33 4,900 0 0 0
SZB
35.5
35.5
35.52 35.52 35.52 3,000 0 0 0
SZC
29.6
29.6
30.54 30.64 29.60 703,400 0 0 0
SZE
9.1
9.1
9.13 9.32 9.13 2,600 0 0 0
SZG
34.3
34.3
34.33 34.33 34.33 0 0 0 0
SZL
27.7
27.7
27.92 27.92 27.39 7,100 0 0 0
TA6
5.0
5.0
5.01 5.01 5.01 0 0 0 0
TA9
10.5
10.5
10.70 10.78 10.52 43,200 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
42.7
42.7
42.96 42.96 41.88 141,300 0 0 0
TAR
3.8
3.8
4.10 4.10 3.70 233,800 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
34.4
34.4
34.04 34.37 34.04 900 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
35.7
35.7
35.45 36.14 35.21 20,704,300 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.0
14.0
14.59 14.59 13.95 5,632,200 0 0 0
TCI
9.2
9.2
9.13 9.20 9.09 92,400 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
32.6
32.6
32.59 32.96 32.45 31,100 0 0 0
TCM
25.3
25.3
25.57 25.67 25.20 1,921,100 0 0 0
TCO
9.5
9.5
10 10 9.50 74,300 0 0 0
TCR
3
3
3.15 3.15 3 6,100 0 0 0
TCT
20.1
20.1
20 20.20 20 1,200 0 0 0
TCW
30.1
30.1
30.26 30.26 29.80 1,600 0 0 0
TCX
55.6
55.6
52.80 56.30 52.40 8,312,200 0 0 0
TD6
7.6
7.6
7.50 7.60 7.40 51,900 0 0 0
TDB
39.0
39.0
39.05 39.05 39.05 700 0 0 0
TDC
10.7
10.7
10.80 10.80 10.66 77,500 0 0 0
TDF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDG
2.9
2.9
2.89 2.90 2.80 21,900 0 0 0
TDH
4.1
4.1
4.23 4.23 4.11 57,400 0 0 0
TDM
54.0
54.0
54.06 54.06 53.96 1,000 0 0 0
TDP
28.1
28.1
26.36 28.18 25.91 614,200 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 700 0 0 0
TDT
5.9
5.9
5.81 5.90 5.81 28,700 0 0 0
TDW
44.2
44.2
44.27 44.32 43.24 4,100 0 0 0
TED
71.6
71.6
71.58 71.58 71.58 0 0 0 0
TEG
6.3
6.3
6.09 6.28 6.09 24,900 0 0 0
TET
44.0
44.0
44.05 44.05 44.05 0 0 0 0
TFC
48.1
48.1
48.11 48.77 44.41 11,000 0 0 0
TGP
6.3
6.3
5.40 6.30 5.40 300 0 0 0
TH1
2.5
2.5
2.50 2.50 2.50 1,300 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
30.1
30.1
30.30 30.30 30.10 2,300 0 0 0
THG
38.2
38.2
38.45 38.45 38.03 15,200 0 0 0
THM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.7
9.7
9.90 9.90 9.70 2,400 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 8.38 8.02 49,300 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17.0
17.0
17.04 17.04 17.04 0 0 0 0
TID
22.4
22.4
22.65 22.65 22.37 9,600 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
8.7
8.7
9.10 9.20 8.70 1,537,100 58,400 36,500 0.2
TIN
67
67
60 68 60 377,500 0 0 0
TIP
18.0
18.0
18.24 18.24 17.87 237,500 0 0 0
TIS
5.3
5.3
5.40 5.40 5 20,600 0 0 0
TIX
40.5
40.5
40.49 40.49 40.49 0 0 0 0
TJC
8.7
8.7
8.72 8.72 8.72 100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.6
12.6
12.63 12.63 12.63 0 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 8.29 8.25 120,600 0 0 0
TLG
48.4
48.4
48.91 48.91 48.26 93,500 0 0 0
TLH
5.2
5.2
5.15 5.30 5.11 268,000 0 0 0
TLP
7
7
7 7 7 100 0 0 0
TMB
52.2
52.2
52.43 52.52 52.24 1,700 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 68.20 100 0 0 0
TMP
55.7
55.7
56.54 56.54 55.68 1,400 0 0 0
TMS
38.0
38.0
37.98 38.07 37.98 5,400 0 0 0
TMT
12.8
12.8
13 13 12.80 1,300 0 0 0
TMX
8.8
8.8
8.20 8.80 8.20 1,800 0 0 0
TN1
12.6
12.6
12.63 12.63 12.63 20,700 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
29.63 29.63 29.63 0 0 0 0
TNG
18.2
18.2
18.91 18.91 16.88 1,556,500 105,500 258,000 -3.0
TNH
12
12
12.10 12.20 12 70,500 0 0 0
TNI
5.1
5.1
5.20 5.20 5 9,300 0 0 0
TNP
18.2
18.2
18.22 18.22 18.22 0 0 0 0
TNS
3
3
3.20 3.20 2.90 25,400 0 0 0
TNT
8.8
8.8
9.09 9.09 8.35 244,000 0 0 0
TNW
12.6
12.6
11.62 12.64 11.62 200 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
156.7
156.7
163.80 165.46 156.65 36,100 0 0 0
TOT
14.0
14.0
13.59 14.01 13.59 200 0 0 0
TOW
33.0
33.0
33.05 33.05 33.05 300 0 0 0
TPB
14.5
14.5
14.61 14.69 14.44 6,045,100 0 0 0
TPC
13
13
13 13 13 0 0 0 0
TPP
11.5
11.5
11.50 13 11.50 45,200 1,500 0 0.0
TPS
48.5
48.5
48.50 48.50 48.50 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
15.3
15.3
15.34 15.34 15.34 0 0 0 0
TRA
35.5
35.5
36.47 36.47 35.54 7,000 0 0 0
TRC
19.5
19.5
19.61 19.94 19.42 50,700 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
14.5
14.5
14.60 14.80 14.50 25,200 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 10,000 0 0 0
TSA
14.4
14.4
14.53 14.53 14.04 173,500 0 0 0
TSB
25.4
25.4
27 27.70 25 3,200 1,400 0 0.0
TSC
3.0
3.0
3.01 3.10 2.97 381,800 0 0 0
TSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
34.9
34.9
34.95 34.95 34.95 0 0 0 0
TST
7
7
7 7 7 1,700 0 0 0
TT6
5.1
5.1
5.42 5.42 5.05 9,700 0 0 0
TTA
11
11
11 11 10.90 68,600 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.6
8.6
8.64 8.64 8.64 200 0 0 0
TTD
45.2
45.2
45.18 45.18 45.18 100 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.1
3.1
3.16 3.19 3.04 1,343,100 0 0 0
TTG
16
16
12 16.20 12 20,100 0 0 0
TTH
2.3
2.3
2.30 2.40 2.30 87,200 0 0 0
TTL
9.1
9.1
8.50 9.10 8.50 2,100 0 0 0
TTN
16.0
16.0
16.61 16.61 15.95 241,900 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
34.9
34.9
34.90 34.90 34.90 800 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 0 0 0 0
TV1
23.7
23.7
23.74 23.83 23.18 56,200 0 0 0
TV2
34.1
34.1
35 35 34 293,200 0 0 0
TV3
16.4
16.4
16.43 16.43 16.43 8,500 0 0 0
TV4
15
15
15 15 15 5,000 0 0 0
TV6
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TVA
11.6
11.6
11.61 11.61 11.61 0 0 0 0
TVB
8.1
8.1
8 8.21 8 79,700 0 0 0
TVC
8.4
8.4
8.40 8.50 8.30 66,200 0 0 0
TVD
9.5
9.5
9.49 9.49 9.39 54,700 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
8.5
8.5
8.70 8.99 8.51 1,093,800 0 0 0
TVS
13.4
13.4
13.46 13.55 13.32 141,100 0 0 0
TVT
15.1
15.1
15.90 15.90 15.06 2,200 0 0 0
TW3
12.9
12.9
12.92 12.92 12.92 0 0 0 0
TXM
4.6
4.6
4.50 4.60 4.50 300 0 0 0
TYA
17.8
17.8
17.94 18.35 17.21 32,800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.7
3.7
3.70 3.70 3.60 51,700 0 0 0
UDJ
6.5
6.5
6.51 6.60 6.51 1,300 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
60.2
60.2
59.20 60.20 59.20 300 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
8
8
8.20 8.20 8 500 0 0 0
UPS
21.6
21.6
21.60 21.60 21.60 0 0 0 0
USC
10.4
10.4
10.48 10.48 10.38 8,700 0 0 0
USD
16.1
16.1
16.22 16.22 16.13 800 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
6.1
6.1
6.10 6.10 6.10 4,100 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
11.2
11.2
10.85 11.20 10.85 2,679,700 0 0 0
VAF
18.7
18.7
19.43 19.43 18.67 1,600 0 0 0
VAV
33.6
33.6
34.57 34.57 33.62 700 0 0 0
VBB
9.5
9.5
9.45 9.55 9.45 47,400 0 0 0
VBC
19.0
19.0
18.10 19.02 18.10 1,000 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
13.6
13.6
16 16 13.60 600 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 4,000 0 0 0
VC2
6
6
6 6.10 5.90 211,200 0 0 0
VC3
25.2
25.2
25.67 25.67 25.12 1,375,100 87,300 99,400 -0.3
VC6
18.8
18.8
18.76 18.76 18.76 2,500 2,000 0 0.0
VC7
9.4
9.4
9.50 9.90 9.40 165,900 100 34,400 -0.3
VC9
3.9
3.9
3.90 3.90 3.90 200 0 0 0
VCA
8.0
8.0
8.16 8.16 8 26,600 0 0 0
VCB
68.0
68.0
70.41 70.41 67.93 16,804,700 0 0 0
VCC
9.1
9.1
8.73 9.09 8.73 2,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
310
310
310 310 310 100 0 0 0
VCG
20.3
20.3
20.57 20.79 20.17 4,409,700 0 0 0
VCI
26.4
26.4
26.26 27.36 25.89 23,579,600 0 0 0
VCK
47.5
47.5
47.05 47.55 46.60 2,706,800 0 0 0
VCM
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VCP
24
24
24.60 24.60 24 8,500 0 0 0
VCR
41
41
41 41 41 100 0 0 0
VCS
42.3
42.3
42.57 42.66 42.28 43,400 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10.2
10.2
10.20 10.20 10.20 1,000 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
13.1
13.1
12.20 13.50 12.20 5,600 0 0 0
VDL
10
10
10 10 10 0 0 0 0
VDN
33.0
33.0
33.03 33.03 33.03 0 0 0 0
VDP
36.0
36.0
36.02 36.02 36.02 0 0 0 0
VDS
17.5
17.5
17.25 18.10 17.25 2,463,100 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 13,600 0 0 0
VE3
6.4
6.4
6.40 6.40 6.40 2,800 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.8
3.8
4.10 4.10 3.80 4,300 0 0 0
VEA
35.7
35.7
37.30 37.70 35.60 1,985,600 0 0 0
VEC
32
32
33.40 33.50 32 14,100 0 0 0
VEF
114
114
114.80 115.30 113.80 37,300 0 0 0
VES
14.2
14.2
14.20 14.20 14.20 6,700 0 0 0
VET
16.2
16.2
16.20 16.20 16.20 100 0 0 0
VFC
99.7
99.7
99.70 99.70 99.70 0 0 0 0
VFG
52.5
52.5
52.96 53.34 51.74 12,500 0 0 0
VFR
10.8
10.8
10.81 10.81 10.81 0 0 0 0
VFS
15.7
15.7
15.30 16 15.20 2,516,900 197,500 85,900 1.7
VGC
45.4
45.4
44.97 46.38 44.02 1,090,300 0 0 0
VGG
41.8
41.8
41.77 41.77 41.77 0 0 0 0
VGI
111.4
111.4
122.03 123.00 110.50 3,388,500 0 0 0
VGL
18.5
18.5
18.55 18.55 18.55 0 0 0 0
VGP
28.5
28.5
26.80 28.50 26.80 14,400 0 0 0
VGR
63.6
63.6
62.96 63.62 62.96 1,000 0 0 0
VGS
26.0
26.0
26.62 27.29 25.76 880,500 38,900 0 1.1
VGT
12.4
12.4
12.79 13.08 12.41 1,904,000 0 0 0
VGV
47.1
47.1
47.14 47.14 47.14 500 0 0 0
VHC
59
59
61.20 62.20 59 1,244,700 0 0 0
VHD
3.7
3.7
3.80 3.80 3.60 5,000 0 0 0
VHE
3.5
3.5
3.50 3.50 3.40 74,400 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
2
2
2.10 2.10 1.90 101,100 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 100 0 0 0
VHL
11.3
11.3
11.30 11.30 11.30 2,000 0 0 0
VHM
59.0
59.0
58.79 61.39 58.31 7,272,600 0 0 0
VIB
15.4
15.4
15.54 15.54 15.37 4,259,400 0 0 0
VIC
165.4
165.4
163.80 167.70 162.50 3,317,300 0 0 0
VID
5.0
5.0
4.98 4.98 4.95 2,400 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.3
15.3
15.13 15.32 15.13 11,200 0 0 0
VIG
5.7
5.7
5.70 5.80 5.70 83,500 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
11.77 11.96 11.36 309,100 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 0 0 0 0
VIW
13
13
13 13 13 100 0 0 0
VIX
19.5
19.5
19.87 20.23 19.46 39,699,100 0 0 0
VJC
148.9
148.9
139.62 148.92 138.38 1,510,400 0 0 0
VKC
0.8
0.8
0.80 0.80 0.80 3,000 0 0 0
VLA
8.0
8.0
7.98 7.98 7.98 100 0 0 0
VLB
47.3
47.3
48.09 48.09 47.32 21,000 0 0 0
VLC
15.2
15.2
15.80 15.80 15 257,100 0 0 0
VLG
7.8
7.8
8.02 8.02 7.83 2,700 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
26.9
26.9
28 28.60 26.90 700 0 0 0
VLW
35.3
35.3
33.22 36.27 30.36 1,600 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5.4
5.4
5.60 5.60 5.40 1,700 0 0 0
VMD
16.7
16.7
16.30 16.65 16.30 1,600 0 0 0
VMG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VMK
60
60
60 60 60 0 0 0 0
VMS
57.3
57.3
47.03 57.30 47.03 7,700 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
16.1
16.1
16.32 16.32 15.84 1,700 0 0 0
VNB
16.5
16.5
16.60 16.80 16.50 18,700 0 0 0
VNC
38.3
38.3
35.01 38.35 35.01 5,100 0 0 0
VND
18.9
18.9
18.76 19.15 18.56 15,567,300 0 0 0
VNE
5.6
5.6
5.60 5.69 5.55 127,700 0 0 0
VNF
12.8
12.8
13.00 13.09 12.82 4,500 900 0 0.0
VNG
7.2
7.2
7.20 7.20 7.20 4,300 0 0 0
VNH
1.2
1.2
1.20 1.20 1.10 440,300 0 0 0
VNI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VNL
20.1
20.1
20.87 20.87 20.15 9,900 0 0 0
VNM
65.1
65.1
67.20 67.88 65.07 16,050,400 0 0 0
VNP
17.4
17.4
17.43 17.52 17.04 60,100 0 0 0
VNR
18.7
18.7
19.19 19.19 18.56 16,900 0 100 0.0
VNS
9.3
9.3
9.25 9.25 9.25 200 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
0.2
0.2
0.21 0.21 0.21 0 0 0 0
VNY
5.5
5.5
4.70 5.50 4.70 200 0 0 0
VNZ
361
361
360 361 359 1,000 0 0 0
VOS
13.1
13.1
13.79 13.84 13.05 3,865,500 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
27.3
27.3
27.96 28.06 27.29 31,092,900 0 0 0
VPC
2.1
2.1
2.10 2.10 2.10 1,400 0 0 0
VPD
23.8
23.8
23.40 23.95 23.40 3,300 0 0 0
VPG
5.3
5.3
5.26 5.39 5.26 134,200 0 0 0
VPH
3.9
3.9
3.87 3.89 3.85 20,000 0 0 0
VPI
49.7
49.7
50.18 50.73 49.55 1,268,600 0 0 0
VPL
93.8
93.8
92.20 95.50 92.20 689,900 0 0 0
VPR
6.8
6.8
7.52 7.52 6.82 16,700 0 0 0
VPS
8.6
8.6
8.63 8.63 8.55 17,600 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
29
29
29.55 29.55 29 817,900 0 0 0
VQC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
VRC
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VRE
31.3
31.3
31.05 31.87 30.76 7,919,100 0 0 0
VRG
16.9
16.9
16.89 16.89 16.80 8,700 0 0 0
VSA
19.1
19.1
19.60 19.60 19.12 3,600 0 0 0
VSC
21.9
21.9
22.70 22.85 21.50 9,390,200 0 0 0
VSE
8.2
8.2
8.37 8.66 8.17 1,700 0 0 0
VSF
25.8
25.8
25.80 26.90 25 25,900 0 0 0
VSG
1.4
1.4
1.40 1.40 1.30 1,000 0 0 0
VSH
41.3
41.3
41.50 41.50 41.31 5,800 0 0 0
VSI
25
25
25 25 25 4,000 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 0 0 0 0
VST
3.3
3.3
3.40 3.50 3.30 82,200 0 0 0
VTA
2.4
2.4
2.30 2.40 2.30 1,900 0 0 0
VTB
15.6
15.6
15.67 15.67 15.03 31,800 0 0 0
VTC
10.0
10.0
10.73 10.73 9.81 7,100 0 0 0
VTD
6.5
6.5
6.60 6.60 6.30 54,800 0 0 0
VTE
6.8
6.8
6.78 6.78 6.78 0 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 0 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
43.4
43.4
45.98 45.98 43.44 48,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.0
11.0
11.01 11.15 10.83 211,000 0 0 0
VTP
71.9
71.9
75.78 75.78 70.95 1,410,100 0 0 0
VTQ
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VTR
13.3
13.3
13.60 13.80 13.10 136,400 0 0 0
VTV
15
15
15 15.10 14.70 55,000 0 0 0
VTX
6.3
6.3
6.50 6.50 6.30 400 0 0 0
VTZ
19.7
19.7
19.60 19.80 19.50 1,466,200 3,900 3,200 0.0
VUA
15.7
15.7
15.70 15.70 15.70 1,800 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 4,900 0 0 0
VVS
36.9
36.9
38.08 39.29 36.88 66,500 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
45
45
48 48 45 300 0 0 0
WCS
275
275
275 275 275 100 0 0 0
WSB
53.1
53.1
53.05 53.05 53.05 100 0 0 0
WSS
6.5
6.5
6.60 6.70 6.50 14,300 0 600 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 11.44 300 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 17 300 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
9.70 9.80 9.70 18,400 0 0 0
XMD
5.8
5.8
5.80 5.80 5.80 700 0 0 0
XMP
14.6
14.6
14.64 14.64 14.64 0 0 0 0
XPH
15.4
15.4
15.80 15.80 15 1,700 0 0 0
YBC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
YBM
10.2
10.2
10.10 10.20 10.10 2,200 0 0 0
YEG
11.7
11.7
11.96 12.24 11.64 2,026,800 0 0 0
YTC
31.3
31.3
31.26 31.26 31.26 0 0 0 0
253.0
253.0
258.49 258.76 252.13 74,809,982 4,092,950 6,057,054 6.1
126.8
126.8
127.65 128.34 126.44 86,834,418 249,003 170,834 3.5
2,077.8
2,077.8
2,092.66 2,101.22 2,070.81 369,131,900 40,987,379 38,941,487 -85.3
1,870.8
1,870.8
1,890.39 1,898.83 1,866.71 909,832,900 72,173,496 90,944,314 -207.7

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