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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 26/01/2026

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 26/01/2026

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
7.5
7.5
7.67 7.67 7.44 2,093,900 29,800 317,200 -2.3
AAH
3.3
3.3
3.40 3.50 3.30 2,129,300 0 0 0
AAM
6.4
6.4
6.43 6.43 6.24 12,100 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
9.9
9.9
10.70 11 9.90 3,721,300 2,300 0 0.0
AAT
3.3
3.3
3.39 3.39 3.13 44,100 0 0 0
AAV
6.1
6.1
6.10 6.10 5.90 292,500 0 200 0.0
ABB
12.1
12.1
12.35 12.61 12.09 1,746,800 0 0 0
ABC
10.9
10.9
11 11.20 10.60 63,500 0 0 0
ABI
20.4
20.4
20.80 20.80 20.30 52,200 0 0 0
ABR
14.0
14.0
13.96 14.91 13.48 25,500 300 0 0.0
ABS
3.0
3.0
3 3 2.94 178,500 0 0 0
ABT
66.6
66.6
67.76 68.14 66.62 1,400 0 100 0.0
ABW
11.4
11.4
11.60 11.60 11.30 260,400 0 0 0
ACB
21.4
21.4
21.58 21.63 21.24 13,742,900 3,677,000 4,142,500 -11.3
ACC
13
13
12.90 13 12.80 6,700 0 0 0
ACE
39.6
39.6
38.52 39.92 38.52 2,700 0 0 0
ACG
35.1
35.1
35.40 36 35 26,900 0 0 0
ACL
13.8
13.8
13.75 13.75 13.75 1,000 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.2
4.2
4.60 4.60 4.20 3,900 0 0 0
ACV
53.4
53.4
59.40 59.60 52 7,967,900 178,700 228,600 -2.7
ADC
17.1
17.1
17.08 17.08 17.08 1,700 0 0 0
ADG
9
9
8.38 9.20 8.38 7,300 400 5,900 0.0
ADP
23.6
23.6
23.90 23.90 23.50 2,800 0 0 0
ADS
7.4
7.4
7.43 7.51 7.25 131,500 0 0 0
AFX
10.9
10.9
11.10 11.20 10.90 111,900 0 0 0
AG1
11.4
11.4
11.38 11.82 11.38 2,700 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
13.3
13.3
13.27 13.55 12.91 470,600 0 34,400 -0.5
AGM
2.4
2.4
2.40 2.40 2.40 0 0 0 0
AGP
32.1
32.1
32.95 33.04 27.95 47,900 0 0 0
AGR
15
15
15.33 15.47 15 1,230,300 80,400 180,400 -1.6
AGX
168.2
168.2
168.23 168.23 168.23 0 0 0 0
AIC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
AIG
39.2
39.2
38.75 39.44 38.50 10,700 0 0 0
ALC
30
30
29.90 31 29 215,800 22,400 500 0.7
ALT
11.7
11.7
11.73 11.73 11.73 0 0 0 0
ALV
6.7
6.7
6.70 6.70 6.50 78,700 0 0 0
AMC
13.1
13.1
12.96 13.05 12.96 1,900 0 0 0
AME
7.5
7.5
7.50 7.50 7.50 1,300 0 0 0
AMP
14.9
14.9
14.90 14.90 14.90 0 0 0 0
AMS
7.3
7.3
7.29 7.39 7.20 44,500 0 10,000 -0.1
AMV
2
2
2 2 2 0 0 0 0
ANT
32.7
32.7
33.20 33.20 31.72 5,700 0 0 0
ANV
27.2
27.2
27.10 27.30 26.60 1,064,100 45,600 194,100 -4.0
APC
6.5
6.5
6.50 6.50 6.50 500 0 0 0
APF
34.9
34.9
35.25 35.25 34.81 7,000 0 0 0
APG
10.3
10.3
10.25 10.30 10.10 255,200 7,400 0 0.1
APH
6.3
6.3
6.40 6.40 6.25 216,900 700 20,300 -0.1
API
6.4
6.4
6.40 6.60 6.30 194,200 0 8,200 -0.1
APL
11.8
11.8
11.77 11.77 11.77 0 0 0 0
APP
5
5
5 5 5 1,200 0 0 0
APS
6.9
6.9
7.10 7.10 6.90 368,300 500 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 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
17.0
17.0
17 17 16.60 300 0 0 0
ASM
6.3
6.3
6.38 6.40 6.27 526,800 0 46,400 -0.3
ASP
4.9
4.9
4.85 4.90 4.78 27,600 2,000 0 0.0
AST
60.6
60.6
61.63 61.63 59.25 3,400 0 300 0.0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
ATS
19.5
19.5
19.50 19.50 19.50 0 0 0 0
AVC
52.0
52.0
50.36 52.00 50.36 3,300 0 0 0
AVG
10
10
10.10 10.10 9.90 90,600 3,200 0 0.0
BAB
11.0
11.0
11.40 11.40 10.88 48,800 1,000 1,300 0.0
BAF
34.4
34.4
34.91 35.05 34.05 3,744,800 526,700 296,200 8.6
BAL
9.3
9.3
9.25 9.25 9.25 0 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 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
12.0
12.0
11.51 11.99 11.03 1,000 0 0 0
BCA
15.6
15.6
15.90 15.90 15.30 34,300 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.8
7.8
7.90 8 7.80 270,700 0 0 0
BCE
8.9
8.9
8.86 8.93 8.67 103,600 0 5,200 -0.1
BCF
35.7
35.7
35.26 35.79 35.26 1,000 0 0 0
BCM
66.9
66.9
67.53 70.18 66.84 1,350,500 422,700 260,300 11.1
BCP
11
11
11.70 11.70 11 2,000 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
29.8
29.8
29.80 29.80 29.80 200 0 0 0
BDT
9.6
9.6
9.70 9.80 9.60 29,100 0 0 0
BDW
25.3
25.3
25.26 25.26 25.26 0 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
17.7
17.7
18.48 18.48 17.51 1,200 0 0 0
BFC
43.2
43.2
42.13 43.62 41.66 248,900 1,600 21,300 -0.9
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 0 0 0 0
BHA
24.5
24.5
24.50 24.50 24.50 0 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
17.6
17.6
17.60 17.60 17.60 0 0 0 0
BHI
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
30.2
30.2
30.32 30.32 30.22 3,600 0 0 0
BHP
7.4
7.4
7.40 7.40 7.40 0 0 0 0
BIC
23.4
23.4
23.00 23.47 22.95 243,100 210,900 6,900 5.0
BID
48.6
48.6
47.19 48.67 47.00 11,947,600 4,803,200 769,100 208.5
BIG
4.8
4.8
4.84 4.93 4.67 230,800 0 0 0
BIO
12.0
12.0
12.05 12.05 12.05 0 0 0 0
BKC
18.7
18.7
19.04 19.58 18.50 69,500 0 0 0
BKG
2.8
2.8
2.89 2.89 2.79 124,200 0 0 0
BLF
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BLI
9.2
9.2
8.80 9.20 8.80 2,800 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
21.9
21.9
21.92 21.92 21.92 2,100 0 0 0
BMC
16.3
16.3
15.70 16.30 15.30 41,500 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8
8
8 8 8 800 0 0 0
BMG
15.8
15.8
15.82 15.82 15.82 0 0 0 0
BMI
17.2
17.2
17.85 17.90 17.18 569,100 103,300 80,400 0.4
BMJ
10.3
10.3
10.30 10.30 10.30 400 0 0 0
BMK
15.3
15.3
15.30 15.30 15.30 0 0 0 0
BMP
146.7
146.7
150.96 150.96 146.61 238,500 31,900 132,400 -15.7
BMS
12.5
12.5
12.80 12.80 12.42 118,700 0 0 0
BMV
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BNA
7.1
7.1
7.10 7.20 7 91,100 0 0 0
BNW
16.3
16.3
17.29 17.29 16.33 1,400 0 0 0
BOT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BPC
12.0
12.0
12.03 12.03 12.03 0 0 0 0
BQB
4.3
4.3
4.30 4.30 4.30 0 0 0 0
BQP
19.1
19.1
19.30 19.30 19.10 1,200 200 0 0.0
BRC
11.2
11.2
11.20 11.20 11.20 100 0 0 0
BRR
17.5
17.5
17.55 17.55 17.55 5,000 0 0 0
BRS
21.0
21.0
23.89 23.89 20.88 700 0 0 0
BSA
22.9
22.9
23 23.20 22.90 26,800 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
35.0
35.0
35.82 36 34.64 538,800 17,700 66,900 -1.9
BSL
9.7
9.7
9.58 9.77 9.58 11,100 0 0 0
BSP
9.5
9.5
9.55 9.55 9.55 400 0 0 0
BSQ
17.5
17.5
17.48 17.48 17.48 0 0 0 0
BSR
20.6
20.6
20.67 21.31 20.32 24,331,600 3,164,400 2,055,400 22.8
BT1
11
11
11 11 11 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.90 4.90 4.90 0 0 0 0
BTD
19.8
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
23.8
23.8
24.29 24.47 23.83 3,600 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 5,300 0 0 0
BTP
7.7
7.7
7.76 7.83 7.66 142,100 0 104,000 -0.9
BTS
5.5
5.5
5.50 5.50 5.30 23,200 0 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 14.04 5,100 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 58.77 1,500 0 1,400 -0.1
BVB
14.2
14.2
14.50 14.70 14 3,491,700 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
67.8
67.8
71.10 71.10 67.60 1,937,800 411,500 205,200 14.0
BVL
14
14
14 14 14 2,000 0 0 0
BVN
15.2
15.2
15.20 15.20 15.20 100 0 0 0
BVS
29.9
29.9
30.70 31 29.40 218,700 20,000 16,800 0.1
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
42.7
42.7
43.65 44.12 42.70 174,600 2,200 33,800 -1.4
BWS
33.0
33.0
33.00 33.00 32.81 12,500 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
11.7
11.7
11.75 12.05 11.70 38,600 0 0 0
C47
9.9
9.9
9.93 9.96 9.60 26,900 0 0 0
C4G
8.2
8.2
8.40 8.40 8 1,218,200 0 0 0
C69
17.7
17.7
17.60 18 17 607,600 800 0 0.0
C92
4
4
4 4 4 0 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
6.7
6.7
7 7 6.70 9,600 0 0 0
CAN
27.5
27.5
29.90 30.10 27.50 1,000 0 0 0
CAP
36.7
36.7
37.21 37.21 36.28 61,700 0 200 0.0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
18.0
18.0
17.98 18.27 17.79 6,000 0 0 0
CBI
15
15
12.30 15 12.30 45,800 0 0 0
CBS
26.8
26.8
27 27.30 26.80 800 0 0 0
CC1
38.7
38.7
38.10 39.05 38.10 1,300 0 0 0
CCA
10.2
10.2
10.16 10.16 10.16 0 0 0 0
CCC
11.2
11.2
11.25 11.25 10.95 22,400 0 0 0
CCI
21.4
21.4
21.37 21.37 21.37 2,100 0 0 0
CCL
5.3
5.3
5.45 5.46 5.18 269,400 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
12.8
12.8
12.10 12.76 12.10 3,300 3,000 0 0.0
CCS
18.9
18.9
18.90 18.90 18.90 100 0 0 0
CCT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
CCV
59.6
59.6
59.58 59.58 59.58 0 0 0 0
CDC
16.8
16.8
16.64 16.91 16.43 154,300 800 6,500 -0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
33.1
33.1
33.94 33.94 33.06 9,700 0 400 0.0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.4
10.4
10.55 10.55 10.35 11,900 0 0 0
CDR
5.8
5.8
5.90 5.90 5.40 2,900 0 0 0
CEN
2
2
2 2 2 0 0 0 0
CEO
17.3
17.3
18.86 18.86 17.05 15,536,700 404,600 265,900 2.2
CET
9
9
9 9 9 0 0 0 0
CFM
9.4
9.4
9.30 9.40 9.30 700 0 0 0
CFV
20.8
20.8
20.80 20.80 20.80 0 0 0 0
CGV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
9.2
9.2
9.24 9.24 9.24 0 0 0 0
CHP
25.3
25.3
25.30 25.48 25.21 62,500 0 59,700 -1.7
CHS
11.6
11.6
11.60 11.60 11.60 200 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.4
9.4
9.60 9.60 9.40 12,700 12,700 0 0.1
CID
8.7
8.7
8.71 8.71 8.71 0 0 0 0
CIG
8.8
8.8
8.61 8.80 8.45 85,700 0 0 0
CII
18.0
18.0
18.70 19 17.80 13,575,200 156,800 462,600 -5.8
CIP
2.5
2.5
2.40 2.50 2.40 3,000 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
40.6
40.6
40.85 40.85 39.62 11,000 0 0 0
CKD
22.0
22.0
22.03 22.03 22.03 0 0 0 0
CKG
9.9
9.9
10.15 10.15 9.90 34,100 0 0 0
CKV
14.5
14.5
15.13 15.13 14.46 300 0 0 0
CLC
50.0
50.0
52.97 52.97 50.00 500 0 0 0
CLH
19.2
19.2
19.06 19.33 19.06 5,300 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
28.0
28.0
28.09 28.14 27.95 12,800 100 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
15.0
15.0
15.16 15.16 14.78 115,700 0 0 0
CMC
9.7
9.7
9.80 9.80 9.70 2,500 0 0 0
CMD
20.4
20.4
20.49 20.49 20.40 200 0 0 0
CMF
395.3
395.3
395.33 395.33 395.33 0 0 0 0
CMG
35.0
35.0
35.60 36 34.65 574,000 113,600 45,200 2.4
CMI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
20.5
20.5
20.50 20.50 20.50 0 0 0 0
CMN
20.3
20.3
20.03 21.47 18.33 3,500 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.5
7.5
7.32 7.50 7.23 6,500 0 0 0
CMT
13
13
13 13 13 1,200 0 0 0
CMV
8.3
8.3
8.81 8.81 8.30 1,300 0 0 0
CMW
15.5
15.5
15.50 15.50 15.50 300 0 0 0
CMX
6.2
6.2
6.23 6.25 6.11 76,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.9
31.9
30.97 31.94 30.59 2,300 0 0 0
CNG
25.9
25.9
27 27.10 25.80 97,200 4,800 200 0.1
CNN
57.2
57.2
57.23 57.23 57.23 0 0 0 0
CNT
7.5
7.5
7.50 7.50 7.50 100 0 0 0
COM
33.5
33.5
32.38 33.45 32.38 4,300 0 0 0
CPA
8.9
8.9
8.90 8.90 8.90 100 0 0 0
CPC
15.6
15.6
15.87 16.15 15.60 7,000 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
30.2
30.2
30.13 30.23 29.07 14,600 0 0 0
CQT
7.7
7.7
7.66 7.66 7.66 0 0 0 0
CRC
9
9
9.01 9.08 8.68 1,209,400 115,300 0 1.0
CRE
7.7
7.7
8 8 7.68 328,400 3,000 67,900 -0.5
CRV
28.0
28.0
27.95 27.95 27.95 100 0 0 0
CSC
14.8
14.8
15.27 15.36 14.73 27,300 0 0 0
CSI
23
23
23.10 23.50 23 2,400 0 2,400 -0.1
CSM
12.3
12.3
13.15 13.15 12.30 425,400 0 46,800 -0.6
CST
13
13
13.30 13.30 13 15,100 0 0 0
CSV
28.9
28.9
30.70 30.70 28.60 1,698,900 54,900 220,500 -4.9
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CTB
16.4
16.4
16.49 16.49 16.39 500 0 200 0.0
CTD
73.2
73.2
71.90 74.29 71.14 1,174,000 106,800 5,500 7.8
CTF
20.1
20.1
20.10 20.10 19 317,900 20,700 0 0.4
CTG
37.6
37.6
38.46 38.56 37.47 17,221,600 2,319,500 3,174,300 -33.4
CTI
21.0
21.0
21.41 21.64 20.82 449,000 37,700 38,800 0.0
CTP
6.4
6.4
6.50 6.50 6 81,300 0 0 0
CTR
83.2
83.2
84.39 85.96 82.81 970,500 107,700 170,900 -6.2
CTS
24.8
24.8
25.66 25.90 24.77 999,500 2,100 75,000 -2.4
CTT
22.7
22.7
22.68 22.68 22.68 0 0 0 0
CTW
24.8
24.8
24.94 24.94 24.85 400 0 0 0
CTX
6.9
6.9
7 7 6.60 70,900 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
28.4
28.4
28.40 28.40 28.40 0 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
9.1
9.1
9.14 9.14 9.14 100 0 0 0
D2D
29.2
29.2
29.75 29.92 29.09 77,600 1,700 4,600 -0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.8
16.8
16.90 16.90 16.20 900 0 0 0
DAE
14.2
14.2
14.19 14.19 14.19 0 0 0 0
DAH
3.5
3.5
3.53 3.53 3.49 202,600 0 0 0
DAS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
DAT
8.9
8.9
8.80 8.87 8.60 4,800 0 0 0
DBC
24.3
24.3
24.97 25.36 24.00 10,440,100 700,300 316,000 10.8
DBD
49.5
49.5
49.63 49.82 49.25 19,600 2,000 0 0.1
DBM
21.1
21.1
21.15 21.15 21.15 100 0 0 0
DBT
11
11
11 11 10.90 3,500 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
9.14 9.14 8.98 286,000 0 2,400 0.0
DCF
40.1
40.1
40.09 40.09 40.09 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
54.6
54.6
53.70 54.80 53.60 632,200 0 0 0
DCM
32.9
32.9
34.18 34.27 32.38 5,677,900 826,300 341,100 16.9
DCR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DCS
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCV
191.1
191.1
191.10 191.10 191.10 400 0 0 0
DDB
9.5
9.5
9.50 9.70 9.50 24,800 0 0 0
DDG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
8.7
8.7
8.50 8.70 8.50 19,700 0 0 0
DDV
24.7
24.7
25.87 26.16 24.19 2,126,100 6,900 1,900 0.1
DFC
25.4
25.4
25.37 25.37 25.37 100 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
61.4
61.4
65.91 65.91 61.44 7,179,700 576,600 2,104,700 -106.3
DGT
4.6
4.6
4.80 4.80 4.60 158,400 5,000 0 0.0
DGW
42.3
42.3
43.83 43.83 41.49 2,735,400 211,900 164,600 1.9
DHA
61.6
61.6
61.55 62.12 60.52 72,400 5,500 4,700 0.1
DHB
7.9
7.9
7.90 7.90 7.90 8,400 0 0 0
DHC
29.3
29.3
29.45 29.89 28.98 369,700 150,700 79,900 2.4
DHD
25.1
25.1
25.07 25.07 25.07 10,000 0 4,200 -0.1
DHG
92.7
92.7
93.36 93.54 92.37 24,700 9,300 200 0.9
DHM
5.7
5.7
5.61 5.72 5.61 800 0 0 0
DHN
21.0
21.0
21.04 21.04 21.04 0 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 0 0 0 0
DHT
63.3
63.3
64.91 64.91 62.36 10,000 0 300 0.0
DIC
1
1
1 1 1 0 0 0 0
DID
3.6
3.6
3.70 4 3.60 15,000 0 0 0
DIG
14.7
14.7
15.28 15.38 14.48 10,352,300 592,500 980,800 -6.3
DIH
9.1
9.1
9.30 9.30 9.13 3,700 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
5.2
5.2
5.40 5.50 5 347,200 11,500 0 0.1
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
3.2
3.2
3.20 3.50 3.08 7,118,900 893,400 537,700 1.1
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
13.5
13.5
13.47 13.47 13.47 0 0 0 0
DMC
58.5
58.5
58.46 58.46 58.46 100 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
49.5
49.5
48.42 49.56 48.42 4,000 0 0 0
DND
12.9
12.9
12.90 12.90 12.90 0 0 0 0
DNE
8.2
8.2
8.27 8.36 8.18 2,300 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
18.50 19.40 18.50 1,000 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.2
32.2
32.35 32.35 31.59 1,200 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
30.7
30.7
30.42 31.34 26.64 1,500 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
56.2
56.2
58.91 58.91 55.26 36,500 0 4,700 -0.3
DPC
9
9
9 9 9 0 0 0 0
DPG
43.7
43.7
44.03 44.03 41.37 824,800 337,600 96,900 10.5
DPH
56.5
56.5
56.50 56.50 56.50 100 0 0 0
DPM
21.5
21.5
22.99 23.03 21.39 11,076,900 560,400 523,200 0.4
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
41.7
41.7
40.75 41.95 40.70 1,225,000 542,100 67,700 19.6
DQC
9.3
9.3
9.50 9.50 9.31 1,400 0 0 0
DRC
14.4
14.4
14.84 14.89 14.27 457,100 0 0 0
DRG
8.3
8.3
8.33 8.33 8.33 6,400 0 0 0
DRH
2.2
2.2
2.15 2.20 2.12 477,800 0 0 0
DRI
11.4
11.4
11.47 11.47 11.10 692,600 30,200 0 0.4
DRL
44.2
44.2
44.34 44.43 44.24 4,200 0 0 0
DS3
6.1
6.1
6 6.10 5.90 10,400 0 0 0
DSC
15.2
15.2
15.80 15.80 14.95 39,100 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
25
25
25.20 25.25 24.50 279,400 46,200 12,900 0.8
DSG
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DSH
12.2
12.2
12.20 12.70 11.90 47,100 0 0 0
DSN
39.7
39.7
39.77 39.77 39.58 5,300 200 500 0.0
DSP
13
13
13 13 13 100 0 0 0
DST
10
10
10.10 10.50 10 443,800 0 0 0
DTA
3.7
3.7
3.70 3.70 3.61 18,900 0 0 0
DTC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DTD
14.8
14.8
15.03 15.30 14.59 177,700 100 52,700 -0.9
DTG
15
15
15 15 15 300 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.2
2.2
2.30 2.30 2.20 50,200 0 0 0
DTK
11.0
11.0
11.48 11.48 10.92 49,800 0 0 0
DTL
13.2
13.2
13.30 13.30 13.20 1,200 0 0 0
DTP
97.9
97.9
96.38 97.88 90.86 700 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 0 0 0 0
DVG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DVM
5.4
5.4
5.40 5.50 5.30 466,500 0 0 0
DVN
20.1
20.1
20.31 20.50 19.93 27,400 0 0 0
DVP
63.8
63.8
64.91 65.27 63.83 13,900 0 0 0
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
17.1
17.1
17.10 17.10 17.10 100 0 0 0
DWS
14.3
14.3
14.27 14.27 14.27 0 0 0 0
DXG
12.9
12.9
13.38 13.51 12.76 18,054,700 328,600 1,779,700 -21.8
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
11.3
11.3
11.60 11.80 11.10 477,500 0 0 0
DXS
7.4
7.4
7.96 7.96 7.40 2,374,900 263,200 316,400 -0.4
DXV
3.9
3.9
3.85 3.85 3.85 1,800 0 0 0
E12
4.5
4.5
4.20 4.50 4.10 800 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
36
36
35 36 34.80 11,900 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 17,600 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21.6
21.6
22.60 22.90 21.30 9,672,700 1,087,000 305,700 16.8
EIC
22.4
22.4
22.95 22.95 22.38 1,700 0 0 0
EID
21.1
21.1
21.26 21.26 20.89 500 0 0 0
EIN
2.7
2.7
2.90 3 2.70 22,500 0 0 0
ELC
23.9
23.9
24.51 24.51 23.24 1,403,300 69,600 37,800 0.7
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
18.9
18.9
18.75 18.94 18.75 4,800 0 4,300 -0.1
EVE
9.6
9.6
9.70 9.70 9.48 8,500 0 300 0.0
EVF
11.3
11.3
11.80 11.80 11.25 4,263,700 258,500 364,800 -1.2
EVG
6.8
6.8
7 7.04 6.72 757,700 200 43,600 -0.3
EVS
5.7
5.7
5.80 5.90 5.70 114,400 0 2,600 0.0
F88
242.4
242.4
242.40 242.40 242.40 18,800 0 1,200 -0.3
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
14
14
14 14 14 0 0 0 0
FCM
3.2
3.2
3.36 3.36 3.24 59,900 2,000 0 0.0
FCN
13.9
13.9
14.45 14.45 13.80 1,033,500 1,000 100,000 -1.4
FCS
6.5
6.5
6.50 6.50 6.50 0 0 0 0
FDC
17.2
17.2
17.20 17.20 17.20 100 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
15.6
15.6
17.54 17.54 15.59 7,100 0 0 0
FID
1.7
1.7
1.80 1.80 1.70 245,700 0 0 0
FIR
7.2
7.2
7.18 7.18 7.10 165,800 0 0 0
FIT
4.8
4.8
4.94 5.07 4.74 1,201,900 0 0 0
FMC
35.5
35.5
35.75 35.84 34.85 117,600 200 500 0.0
FOC
58.8
58.8
59.21 59.90 58.34 31,700 0 800 -0.1
FOX
92.5
92.5
90.80 96.50 87.60 877,200 0 0 0
FPT
88.3
88.3
89.85 91.11 87.88 11,183,100 2,730,800 2,984,100 -25.8
FRC
25
25
25 25 25 600 0 0 0
FRM
5.1
5.1
5.14 5.14 5.14 0 0 0 0
FRT
138.2
138.2
143.90 144.48 138.19 485,600 6,400 252,600 -36.3
FSO
6.2
6.2
6.00 6.20 6.00 200 0 0 0
FT1
38.9
38.9
38.98 38.98 38.89 200 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
28.8
28.8
28.94 29.34 28.50 1,016,800 15,500 92,800 -2.5
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
12.3
12.3
12.60 12.90 12.20 919,700 0 0 0
GAS
104.8
104.8
97.66 104.76 97.66 6,102,800 1,967,200 843,800 118.8
GCB
6.8
6.8
7 7 6.80 2,400 0 0 0
GCF
29
29
29 29.60 29 15,300 0 0 0
GDA
14.5
14.5
14.76 14.76 14.48 31,900 0 0 0
GDH
9
9
9 9 9 0 0 0 0
GDT
17.8
17.8
17.95 17.95 17.82 4,400 0 0 0
GDW
38.5
38.5
38.51 38.51 38.51 100 0 0 0
GEE
105.5
105.5
112.37 112.37 104.91 246,000 10,400 20,000 -1.9
GEG
14.0
14.0
14.24 14.24 13.95 478,600 8,500 78,300 -1.0
GEL
25.6
25.6
27.50 27.50 25.60 4,925,300 1,403,000 143,300 32.3
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
29.4
29.4
31.44 31.72 29.20 16,567,500 329,600 1,761,700 -54.2
GGG
2.9
2.9
2.90 2.90 2.90 0 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 10.74 10.74 5,000 0 0 0
GIL
13.4
13.4
13.60 13.75 13.40 280,900 3,400 16,900 -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
18.2
18.2
18.72 18.72 18.22 6,100 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
5.3
5.3
5.30 5.30 5.30 0 0 0 0
GMD
41.5
41.5
43.92 44.18 41.46 3,116,600 444,400 578,700 -9.4
GMH
7.0
7.0
7.10 7.10 6.96 12,100 0 0 0
GMX
13.9
13.9
13.65 13.92 13.65 200 0 0 0
GND
20.6
20.6
24.08 24.08 20.61 200 0 0 0
GPC
2.1
2.1
2.20 2.20 2.10 57,500 0 0 0
GSM
27.3
27.3
26.95 27.31 26.95 1,000 0 0 0
GSP
10.1
10.1
10.27 10.32 10.14 69,300 0 0 0
GTA
9.3
9.3
9.32 9.32 9.32 100 0 0 0
GTD
88
88
87.50 88 87.50 900 0 0 0
GTS
10.0
10.0
9.96 9.96 9.96 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GTX
22.7
22.7
22.70 22.70 22.70 0 0 0 0
GVR
38.7
38.7
36.65 39.35 36.65 8,681,600 2,265,800 329,800 74.0
GVT
64.1
64.1
64.10 64.10 64.10 100 0 0 0
H11
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HAC
9.5
9.5
9.50 9.50 9.50 600 0 0 0
HAD
12.9
12.9
12.89 12.89 12.89 0 0 0 0
HAF
17.6
17.6
17.60 17.60 17.60 0 0 0 0
HAG
16.7
16.7
17.95 17.95 16.70 20,665,400 243,500 444,600 -3.6
HAH
54.1
54.1
55.91 55.91 53.80 2,604,800 68,900 146,000 -4.4
HAM
31.6
31.6
31.60 31.60 31.60 0 0 0 0
HAN
9
9
9 9.30 9 2,700 0 0 0
HAP
7.4
7.4
7.20 7.35 7.18 6,600 0 0 0
HAR
3.7
3.7
3.73 3.81 3.70 215,800 5,000 0 0.0
HAS
8.1
8.1
8.10 8.10 8.10 100 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
10.8
10.8
11.20 11.20 10.65 534,800 40,300 36,200 0.0
HBC
6.2
6.2
6.30 6.40 6.20 1,136,800 0 900 0.0
HBD
17.8
17.8
17.75 17.75 17.75 0 0 0 0
HBH
5.6
5.6
5.56 5.56 5.56 0 0 0 0
HBS
4.7
4.7
4.70 4.70 4.70 0 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
6.0
6.0
6.10 6.10 6.04 52,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.4
19.4
19.93 20.31 19.21 18,567,000 1,047,500 1,100,400 -1.7
HCT
10
10
10 10 10 0 0 0 0
HD2
13.1
13.1
13.10 13.10 13.10 0 0 0 0
HD6
9.2
9.2
9.33 9.42 9.15 19,900 0 0 0
HD8
6.8
6.8
6.85 6.85 6.85 100 0 0 0
HDA
5.5
5.5
5.64 5.64 5.45 19,400 0 0 0
HDB
22.7
22.7
23.52 23.52 22.64 11,703,400 348,200 2,601,700 -65.2
HDC
18.2
18.2
19.04 19.09 18.09 4,253,300 51,400 441,900 -8.4
HDG
22.5
22.5
23.48 23.48 22.36 2,728,800 59,900 402,300 -8.9
HDM
35.4
35.4
30.46 35.63 30.46 4,900 0 0 0
HDP
23.8
23.8
23.49 23.77 23.49 20,000 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
14
14
14 14 14 100 0 0 0
HEP
13.7
13.7
13.68 13.68 13.68 1,300 1,000 0 0.0
HES
27.4
27.4
27.44 27.44 27.44 0 0 0 0
HEV
8
8
8 8 8 500 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
207.42 210.37 207.14 2,800 100 0 0.0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
22
22
22 22 22 0 0 0 0
HHC
134.8
134.8
134.80 134.80 134.80 100 0 0 0
HHG
1.2
1.2
1.20 1.30 1.10 117,300 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.1
12.1
11.92 12.25 11.83 1,339,500 216,600 15,400 2.6
HHS
11
11
11.55 11.55 11 1,655,100 500 337,600 -3.8
HHV
11.7
11.7
12.10 12.14 11.57 6,194,100 9,700 275,700 -3.3
HID
6.5
6.5
6.80 6.90 6.46 1,399,900 13,900 134,800 -0.8
HII
5.6
5.6
5.75 5.76 5.52 111,500 200 6,500 0.0
HIO
7
7
7.90 7.90 7 32,900 0 0 0
HJC
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HJS
26.9
26.9
26.74 26.93 26.74 200 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
10.7
10.7
11.00 11.82 10.72 176,300 0 0 0
HLD
20.2
20.2
20.81 20.81 19.94 10,800 0 900 0.0
HLO
14.0
14.0
14.05 14.05 14.05 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HMC
10.6
10.6
10.46 10.69 10.46 14,200 0 0 0
HMD
19
19
19 19 19 0 0 0 0
HMG
8
8
8 8 8 100 0 0 0
HMH
16.7
16.7
16.69 16.69 16.69 0 0 0 0
HMR
11.1
11.1
11.60 11.60 11.10 3,500 0 0 0
HMS
34.8
34.8
35 35.10 34.80 10,200 0 0 0
HNA
21.7
21.7
21.65 22.45 21.60 6,900 0 0 0
HNB
11.8
11.8
11.76 11.76 11.76 0 0 0 0
HND
10.4
10.4
10.64 10.64 10.25 40,100 0 0 0
HNF
25.4
25.4
25.37 25.37 25.37 0 0 0 0
HNG
6.4
6.4
6.40 6.50 6.30 4,272,300 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 7.90 7.80 468,000 0 0 0
HNP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.6
4.6
4.80 4.80 4.50 80,900 500 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 11,200 0 0 0
HPD
16.7
16.7
16.50 16.69 16.50 9,100 0 0 0
HPG
23.5
23.5
23.88 23.93 23.35 33,759,300 1,912,700 2,855,200 -25.2
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
25.9
25.9
25.90 25.90 25.90 200 0 0 0
HPO
15.2
15.2
15.20 15.20 15.20 0 0 0 0
HPP
67.8
67.8
67.84 67.84 67.84 1,000 0 0 0
HPT
24.3
24.3
23.28 24.26 23.28 200 0 0 0
HPW
19.1
19.1
19.12 19.12 19.12 100 0 0 0
HPX
5.1
5.1
5.22 5.35 5.10 4,792,100 170,400 555,000 -2.0
HQC
2.8
2.8
2.86 2.89 2.72 8,645,500 100,000 2,400 0.3
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
12.2
12.2
12.58 12.58 12.12 5,079,600 387,000 137,400 4.0
HSL
6.9
6.9
6.95 6.96 6.80 274,900 0 1,200 0.0
HSM
7
7
7 7 7 100 0 0 0
HSP
13.2
13.2
12.91 13.28 12.91 1,200 0 0 0
HSV
4.2
4.2
4.20 4.30 4.20 258,700 0 0 0
HT1
15.1
15.1
15.91 16.25 15.09 1,307,900 158,400 900,000 -11.8
HTC
32.5
32.5
31.20 32.47 31.20 1,400 0 0 0
HTE
3.5
3.5
3.40 3.50 3.40 2,400 0 0 0
HTG
35.6
35.6
36.05 36.05 35.39 21,100 0 0 0
HTI
23.2
23.2
24.18 24.18 23.17 76,000 2,500 1,700 0.0
HTL
21.2
21.2
21.38 21.52 21.16 8,000 200 0 0.0
HTM
9.8
9.8
9.80 9.80 9.80 100 0 0 0
HTN
5.2
5.2
5.35 5.35 5.23 148,500 0 0 0
HTP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
11.0
11.0
11.01 11.01 11.01 500 0 0 0
HU1
6.1
6.1
6.14 6.14 6.14 500 0 0 0
HU3
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HU4
10.4
10.4
10.49 10.49 10.31 7,300 0 0 0
HU6
4.5
4.5
4.50 4.50 4.50 0 0 0 0
HUB
13.2
13.2
13.19 13.19 13.19 100 0 0 0
HUG
29.2
29.2
23.42 29.21 23.42 200 0 0 0
HUT
15.2
15.2
15.80 16 15 2,324,100 21,600 196,000 -2.7
HVA
18.5
18.5
18.30 19 17 56,000 100 0 0.0
HVH
11.8
11.8
11.82 11.86 11.64 33,100 1,000 0 0.0
HVN
26.6
26.6
27.50 27.50 26.60 1,921,400 16,800 600 0.4
HVT
27.2
27.2
27.78 27.78 27.11 87,800 0 1,000 0.0
HVX
2.8
2.8
2.79 2.80 2.71 54,400 0 0 0
HWS
13.8
13.8
13.89 13.89 13.61 5,200 0 0 0
IBD
8.2
8.2
8.17 8.17 8.17 0 0 0 0
ICC
65.4
65.4
65.40 65.40 65.40 0 0 0 0
ICF
2.7
2.7
2.70 2.70 2.70 3,000 0 0 0
ICG
16.3
16.3
16.20 16.29 16.11 3,100 0 1,000 0.0
ICI
10
10
10 10 10 300 0 0 0
ICN
35.8
35.8
36.00 36.00 35.81 3,500 0 0 0
ICT
16.9
16.9
16.97 16.97 16.78 39,600 0 0 0
IDC
38.4
38.4
39.53 39.62 37.70 4,923,900 1,774,300 52,100 76.1
IDI
6.5
6.5
6.78 6.87 6.31 561,900 7,300 16,600 -0.1
IDJ
4.6
4.6
4.70 4.80 4.60 630,300 0 0 0
IDP
226.2
226.2
214.03 228.63 214.03 12,400 0 0 0
IDV
23.1
23.1
23.30 23.30 23.13 5,100 0 200 0.0
IFS
16.2
16.2
15.50 16.41 15.50 10,600 7,800 0 0.1
IJC
10.1
10.1
10.38 10.38 10.05 3,289,500 97,800 383,300 -3.1
ILA
5.9
5.9
6.10 6.40 5.90 1,200 0 0 0
ILB
21.7
21.7
21.82 21.82 21.40 7,900 0 0 0
ILC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
ILS
22
22
22.20 22.20 21.20 5,900 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.1
53.1
52.82 53.21 52.82 27,500 0 6,400 -0.3
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
39.8
39.8
39.79 39.79 39.79 500 0 0 0
IPA
16.1
16.1
16 16.17 15.91 95,400 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
23.1
23.1
23.13 23.13 23.13 500 0 0 0
IST
33.4
33.4
33.41 33.41 33.41 100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
11.9
11.9
12.27 12.27 11.77 106,900 0 0 0
ITD
13.6
13.6
14.20 14.20 13.52 67,500 1,000 4,400 -0.1
ITQ
3
3
3.30 3.30 3 466,900 0 0 0
ITS
4.1
4.1
4.20 4.20 4.10 3,100 0 0 0
IVS
8.3
8.3
8.35 8.45 8.15 231,000 100,500 0 0.8
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
5.6
5.6
5.64 5.69 5.50 96,900 7,000 17,100 -0.1
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
33.8
33.8
36.20 36.30 33.80 11,290,300 316,800 130,000 6.5
KCB
11.3
11.3
12.13 12.13 10.73 137,800 500 0 0.0
KDC
50
50
49.95 50 49.50 185,100 10,400 2,800 0.4
KDH
25.1
25.1
26.45 26.45 25 5,461,600 321,700 456,600 -3.8
KDM
26.9
26.9
25.90 28 25.80 151,500 0 0 0
KGM
5.1
5.1
5.29 5.29 5.10 1,200 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
6.7
6.7
7 7 6.70 11,559,300 160,100 211,400 -0.4
KHP
11.1
11.1
11.17 11.26 11.07 6,300 0 0 0
KHS
14.6
14.6
14.60 14.60 14.36 37,700 0 0 0
KHW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
KHX
24
24
24 24 24 0 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 100 0 0 0
KKC
6
6
6 6 6 100 0 0 0
KLB
11.7
11.7
12.24 12.36 11.74 767,900 2,900 27,800 -0.4
KMR
2.9
2.9
2.93 2.93 2.89 7,800 0 0 0
KMT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
KOS
39.1
39.1
39.20 39.20 39.05 393,600 1,300 2,500 0.0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16.9
16.9
17.25 17.25 16.50 1,511,800 19,100 131,100 -1.9
KSD
4.4
4.4
4.40 4.40 4.40 0 0 0 0
KSF
65
65
67.40 68 63.80 22,100 0 2,900 -0.2
KSQ
2.2
2.2
2.30 2.30 2.10 183,900 0 0 0
KST
12.9
12.9
12.92 12.92 12.92 0 0 0 0
KSV
165.3
165.3
152 165.30 152 92,700 0 0 0
KTC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
KTL
23.1
23.1
23.15 23.15 23.15 100 0 0 0
KTS
30.1
30.1
30.71 30.71 27.78 20,700 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.5
1.5
1.50 1.50 1.40 236,400 0 0 0
L10
24.6
24.6
24.56 24.56 24.56 0 0 0 0
L12
3.8
3.8
3.77 3.77 3.77 0 0 0 0
L14
26.5
26.5
27.40 27.50 26 138,800 5,300 0 0.1
L18
21.8
21.8
22 22 21.20 19,700 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
36.6
36.6
38.64 38.64 36.64 44,200 0 3,800 -0.3
L43
3.2
3.2
3.20 3.20 3.20 0 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L61
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L62
2
2
2 2 2 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
17.0
17.0
16.77 17.05 16.63 9,400 0 0 0
LAI
11.1
11.1
11.67 11.67 11.08 38,400 0 0 0
LAS
14.9
14.9
15.88 16.07 14.60 1,138,400 0 3,800 -0.1
LAW
34.4
34.4
34.40 34.40 34.40 0 0 0 0
LBE
19.6
19.6
19.60 19.60 19.60 500 0 0 0
LBM
33.6
33.6
33.54 33.69 32.63 18,600 500 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.3
9.3
9.66 9.71 9.20 4,526,900 58,700 52,800 0.0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.9
3.9
4.05 4.08 3.85 2,407,100 94,500 30,800 0.2
LDP
8.5
8.5
8.80 8.80 8.50 1,230,200 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
5.3
5.3
5.50 5.50 5.30 1,900 0 0 0
LG9
6.2
6.2
6.20 6.20 6.20 100 0 0 0
LGC
59.9
59.9
59.90 59.90 59.90 0 0 0 0
LGL
6.3
6.3
6.25 6.35 6.25 464,900 0 0 0
LHC
54.5
54.5
55.60 55.90 54.50 35,800 0 0 0
LHG
26.8
26.8
27.52 27.52 26.69 180,700 1,000 300 0.0
LIC
27
27
29.40 29.40 25.50 2,700 0 0 0
LIG
3.7
3.7
4 4 3.60 675,500 0 0 0
LIX
36.6
36.6
36.60 36.60 35.09 112,500 1,500 0 0.1
LKW
33.2
33.2
32.99 33.17 32.99 300 0 0 0
LLM
17
17
17.60 18 17 12,800 0 0 0
LM3
2
2
2 2 2 0 0 0 0
LM7
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
13.0
13.0
13.00 13.00 13.00 0 0 0 0
LMC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LPB
39.6
39.6
40.26 40.92 39.22 1,421,000 281,300 539,500 -10.9
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
5.6
5.6
5.56 5.56 5.56 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.8
32.8
32.90 33 31.70 28,700 0 0 0
LSS
8.6
8.6
8.77 8.77 8.59 183,000 0 0 0
LTC
2
2
2 2 2 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
21.0
21.0
21.20 21.95 21.01 12,100 0 0 0
MA1
30.4
30.4
30.49 30.49 30.39 3,900 0 0 0
MAC
11.5
11.5
11.09 11.45 10.91 3,100 0 0 0
MAS
36
36
36 36 36 300 0 0 0
MBB
20.9
20.9
21.43 21.51 20.82 31,708,000 4,403,400 3,644,200 19.9
MBG
3.1
3.1
3.20 3.20 3 298,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.8
19.8
20.34 20.50 19.66 4,535,300 162,100 15,000 3.8
MBT
11.2
11.2
11.30 11.30 11.20 200 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.8
6.8
6.88 6.88 6.79 1,400 0 0 0
MCG
2.3
2.3
2.40 2.40 2.30 500 0 0 0
MCH
156.2
156.2
158.35 158.45 154.71 130,600 100 4,300 -0.7
MCM
26.0
26.0
26.25 26.25 25.58 46,100 0 200 0.0
MCO
5.6
5.6
5.60 5.70 5.40 2,700 0 0 0
MCP
27.5
27.5
28 28 27.50 14,700 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.4
9.4
9.42 9.42 9.42 0 0 0 0
MDF
5.3
5.3
5.80 5.80 5.30 5,300 0 0 0
MDG
35.7
35.7
35.73 35.73 35.73 147,500 0 0 0
MEC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
MED
22.5
22.5
22.50 22.50 22.50 300 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39.2
39.2
40.90 41.20 39 89,500 0 0 0
MGC
12.5
12.5
12.65 13.13 12.16 20,700 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 0 0 0 0
MH3
28.8
28.8
29 29 28.80 1,600 0 0 0
MHC
10.0
10.0
10.67 10.67 9.95 100,400 0 700 0.0
MIC
12.4
12.4
12.60 12.60 12.20 2,100 0 0 0
MIE
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MIG
16.5
16.5
17.14 17.33 16.34 377,000 25,900 8,700 0.3
MKP
29.6
29.6
29.92 30.42 29.63 13,400 0 0 0
MKV
21.4
21.4
19.50 21.40 17.90 47,900 0 400 0.0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
21.8
21.8
22.20 22.20 21.80 4,000 0 0 0
MML
36.3
36.3
38.20 38.50 35.60 319,500 0 0 0
MNB
22.8
22.8
22.81 22.81 22.81 100 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16
16
16 16.30 15.80 33,200 0 0 0
MPT
0.5
0.5
0.50 0.50 0.50 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 0 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
10.2
10.2
10.38 10.42 10.17 8,587,800 37,700 1,244,400 -14.9
MSH
33.6
33.6
34.42 34.42 33.35 558,900 31,100 57,900 -0.9
MSN
77.3
77.3
79.10 79.50 76 5,784,500 402,700 386,300 1.0
MSR
29.0
29.0
27.62 30.16 27.62 2,364,700 0 0 0
MST
6.4
6.4
6.40 6.70 6.30 2,684,300 94,000 340,000 -1.6
MTA
14.3
14.3
13.86 15.64 13.86 9,000 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
23.0
23.0
22.96 22.96 22.96 1,000 0 0 0
MTL
5.5
5.5
5.60 5.60 5.50 67,800 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
17.6
17.6
18.40 18.40 17.50 1,600 0 0 0
MVC
16.1
16.1
16.09 16.66 15.52 21,700 0 0 0
MVN
63.4
63.4
64.80 66.70 62.10 41,300 0 0 0
MWG
81.7
81.7
83.37 83.47 81.53 6,030,600 1,306,100 2,439,200 -95.7
MZG
9.5
9.5
9.27 9.55 9.09 193,500 100 0 0.0
NAB
14.4
14.4
14.55 14.65 14.35 1,423,200 25,200 28,800 -0.1
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
40.2
40.2
38.90 40.35 38.50 939,100 90,200 8,300 3.2
NAG
7.4
7.4
7.37 7.47 7.37 80,700 0 0 0
NAP
10.6
10.6
10.57 10.57 10.57 0 0 0 0
NAS
37
37
36.20 37 36 300 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
15.6
15.6
15.61 15.61 15.61 500 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18
18
18.40 18.40 17.80 57,000 0 1,600 0.0
NBC
8.0
8.0
8.23 8.23 8.05 121,900 0 0 0
NBE
10.2
10.2
10.30 10.30 10.21 3,000 0 0 0
NBP
7.5
7.5
7.50 7.60 7.50 57,400 0 0 0
NBT
16.9
16.9
16.88 16.88 16.88 400 0 0 0
NBW
30.5
30.5
30.47 30.47 30.47 100 0 0 0
NCG
11
11
11.80 11.80 11 4,000 0 0 0
NCS
38.1
38.1
38.24 38.70 38.15 3,100 0 0 0
NCT
87.7
87.7
90.92 90.92 87.72 41,300 600 6,700 -0.6
ND2
32.5
32.5
32.51 32.51 32.51 2,800 0 0 0
NDC
157.0
157.0
157.00 157.00 157.00 0 0 0 0
NDN
10.4
10.4
10.89 10.89 10.34 402,000 0 4,200 0.0
NDP
22.5
22.5
22.46 22.46 22.46 0 0 0 0
NDT
5.3
5.3
5.40 5.40 5.30 1,100 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
7.1
7.1
7.10 7.20 7.10 32,400 0 0 0
NET
60.9
60.9
61.03 61.30 60.85 1,500 0 0 0
NFC
59.3
59.3
61.15 65.69 59.29 1,900 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.6
13.6
14.14 14.32 13.59 141,400 0 500 0.0
NHC
18.1
18.1
18.10 18.10 18.10 0 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
11.7
11.7
11.80 11.90 11.65 187,400 0 1,300 0.0
NHT
8.5
8.5
8.51 8.51 8.51 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 0 0 0 0
NKG
13.5
13.5
14 14.05 13.32 5,144,000 261,000 575,200 -4.8
NLG
28.8
28.8
29.14 29.43 28.60 2,229,300 386,600 237,800 4.3
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
53.9
53.9
53.67 54.26 50.75 183,800 0 0 0
NNT
55.9
55.9
56.15 56.15 55.77 3,200 0 0 0
NO1
6.1
6.1
6.02 6.09 5.99 28,600 0 0 0
NOS
1
1
1 1 1 0 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 0 0 0 0
NRC
5.8
5.8
6 6 5.70 226,900 0 0 0
NSC
73.1
73.1
72.84 73.13 71.96 2,000 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.7
4.7
4.60 4.70 4.50 49,800 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
10.6
10.6
10.57 10.57 10.57 4,300 0 1,100 0.0
NT2
26
26
25.95 26.40 25.70 1,924,200 0 0 0
NTC
154.5
154.5
156 156 153 33,000 0 0 0
NTF
10.5
10.5
9.30 10.50 9.30 400 0 0 0
NTH
53.0
53.0
53.04 53.04 53.04 0 0 0 0
NTL
17
17
17.95 17.95 17 1,538,300 0 0 0
NTP
50.5
50.5
51.44 52.01 50.39 923,800 4,500 500,700 -31.2
NTT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NTW
19.3
19.3
19.33 19.33 19.33 300 0 0 0
NUE
9.4
9.4
9.77 9.77 9.40 1,800 0 0 0
NVB
12.7
12.7
13 13.20 12.70 210,200 0 400 0.0
NVL
10.9
10.9
11.54 11.68 10.94 12,176,700 0 0 0
NVP
69.3
69.3
69.27 69.27 69.27 0 0 0 0
NVT
7.5
7.5
7.49 7.49 7.31 4,200 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 3.90 200 0 0 0
OCB
10.2
10.2
10.39 10.39 10.13 3,159,100 0 0 0
OCH
6.2
6.2
6.20 6.20 6 33,200 0 0 0
ODE
46.1
46.1
46.10 46.20 46 15,100 0 0 0
OGC
4.0
4.0
4.30 4.30 3.98 976,400 0 0 0
OIL
14.1
14.1
14.14 14.73 13.85 7,402,700 0 0 0
ONE
7.4
7.4
7.40 7.40 7.40 3,100 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.4
18.4
18.28 18.40 18.28 1,100 0 0 0
ORS
13.0
13.0
13.35 13.55 12.90 1,104,900 0 0 0
PAC
21.1
21.1
20.95 21.45 20.77 417,000 0 0 0
PAI
11.9
11.9
11.86 11.86 11.86 100 0 0 0
PAN
24.3
24.3
24.08 24.50 23.83 1,436,500 0 0 0
PAP
25.5
25.5
25.50 25.50 25.50 1,000 0 0 0
PAS
2.9
2.9
2.90 2.90 2.90 35,900 0 0 0
PAT
77.1
77.1
77.64 79.18 76.69 74,700 0 0 0
PBC
6.1
6.1
6.20 6.20 6 71,300 0 0 0
PBP
11.7
11.7
11.34 11.89 11.34 3,400 0 0 0
PBT
15.1
15.1
15.08 15.08 15.08 100 0 0 0
PC1
22.6
22.6
23.25 23.65 22.45 8,343,900 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
18.0
18.0
18.12 18.12 18.03 1,200 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
18.5
18.5
18.50 18.69 18.41 73,900 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 200 0 0 0
PCT
9.3
9.3
9.40 9.60 9.30 1,200 0 0 0
PDB
23.0
23.0
22.65 23.04 22.33 6,700 0 0 0
PDC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PDN
108.0
108.0
107.96 107.96 107.96 900 0 0 0
PDR
17.4
17.4
17.80 17.80 16.85 11,483,300 0 0 0
PDV
9.8
9.8
10.20 10.20 9.83 190,800 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
29.4
29.4
31.52 32 29.43 3,387,100 0 0 0
PFL
2.5
2.5
2.70 2.70 2.50 80,500 0 0 0
PGB
11.4
11.4
11.91 11.91 11.44 45,300 0 0 0
PGC
13.2
13.2
13.65 13.70 13.06 51,900 0 0 0
PGD
22.8
22.8
23.13 23.13 22.61 9,200 0 0 0
PGI
18.1
18.1
17.81 18.09 17.72 2,300 0 0 0
PGN
6.1
6.1
6 6.10 5.90 7,000 400 0 0.0
PGS
50
50
50 50 50 0 0 0 0
PGT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
PGV
20.0
20.0
20.37 20.37 19.48 51,800 0 0 0
PHC
4.2
4.2
4.40 4.48 4.15 111,400 0 0 0
PHH
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PHN
58.9
58.9
61.95 61.95 58.90 700 200 0 0.0
PHP
34.7
34.7
36.16 36.16 33.42 310,100 0 0 0
PHR
33.9
33.9
33.75 34.73 33.16 667,100 0 0 0
PHS
13.1
13.1
13.23 13.23 13.13 600 0 0 0
PIA
25.1
25.1
25.14 25.14 25.14 0 0 0 0
PIC
15.7
15.7
15.24 15.70 15.24 1,600 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
7.10 7.10 7.10 100 0 0 0
PIV
7.3
7.3
7.40 7.50 7.10 211,500 0 0 0
PJC
27.6
27.6
27.61 27.61 27.61 100 0 0 0
PJS
21.3
21.3
21.31 21.31 21.31 0 0 0 0
PJT
9.8
9.8
9.55 10.21 9.55 1,400 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 1,000 0 0 0
PLC
33.8
33.8
31 34.90 31 1,522,100 4,900 2,600 0.1
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
5.61 5.61 5.51 14,600 0 0 0
PLX
55.0
55.0
52.42 56.38 52.33 14,211,800 0 0 0
PMB
9.2
9.2
9.17 9.17 9.17 2,700 0 0 0
PMC
142.3
142.3
155.73 155.73 142.29 300 0 100 0.0
PMG
8.5
8.5
9.71 9.71 8.45 15,300 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
32.2
32.2
32.20 32.20 32.20 100 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
35.5
35.5
35.90 35.90 35.50 1,100 0 0 0
PNC
26.2
26.2
26.10 26.19 26.10 800 0 0 0
PND
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PNG
39.9
39.9
39.90 39.90 39.90 0 0 0 0
PNJ
77.9
77.9
75.87 78.53 75.20 3,634,400 0 0 0
PNP
19.2
19.2
19.17 19.17 19.17 0 0 0 0
PNT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
7.9
7.9
7.90 7.90 7.90 0 0 0 0
POS
16.7
16.7
16.60 18.70 16.40 43,400 0 0 0
POT
23.5
23.5
23.52 23.52 23.52 2,000 0 0 0
POV
7.6
7.6
7.69 7.69 7.59 1,800 0 0 0
POW
14
14
13.95 14.30 13.75 17,346,500 0 0 0
PPC
10
10
10.10 10.20 9.99 458,900 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.6
25.6
25.71 25.71 25.53 25,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
16.7
16.7
16.68 16.96 16.59 2,100 200 0 0.0
PPS
9.6
9.6
9.58 9.58 9.58 0 0 0 0
PPT
15.2
15.2
15.20 15.30 15.10 216,400 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 12.50 0 0 0 0
PRE
21.8
21.8
22.05 22.05 21.85 17,100 100 3,300 -0.1
PRO
14.5
14.5
14.50 14.50 14.50 0 0 0 0
PRT
11.1
11.1
11.10 11.10 11.10 100 0 0 0
PSB
4.8
4.8
5.60 5.60 4.60 91,600 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
13.2
13.2
13.54 13.69 12.69 274,500 0 0 0
PSE
9.9
9.9
9.89 9.89 9.89 5,000 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8
8
8.30 8.30 7.80 281,100 10,100 0 0.1
PSL
12.1
12.1
12.30 12.30 12.10 700 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PSW
7.2
7.2
7.04 7.32 6.94 19,300 0 0 0
PTB
38.8
38.8
38.60 39.37 37.76 157,100 0 0 0
PTC
6.5
6.5
6.45 6.58 6.02 22,100 0 0 0
PTD
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
31
31
31 31 31 0 0 0 0
PTL
2.7
2.7
2.80 2.80 2.73 50,400 0 0 0
PTM
6.0
6.0
6.01 6.01 6.01 0 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
PTS
9.9
9.9
9.89 9.89 9.89 0 0 0 0
PTT
9.6
9.6
9.60 9.60 9.60 100 0 0 0
PTV
3.9
3.9
3.90 4 3.80 28,700 0 0 0
PTX
23
23
23 23 23 0 0 0 0
PV2
2.6
2.6
2.60 2.60 2.50 104,300 0 0 0
PVB
35.5
35.5
35.80 36.30 34.70 340,100 4,300 0 0.2
PVC
13.7
13.7
13.50 14.30 13.20 2,816,600 0 0 0
PVD
16.4
16.4
16.78 17.08 16.15 10,634,600 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
7
7
6.80 7.10 6.80 250,500 16,400 0 0.1
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
75.8
75.8
79.27 82.62 75.83 223,600 19,700 6,100 1.2
PVL
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PVM
18
18
18.10 18.10 18 20,000 0 0 0
PVO
6.3
6.3
6.31 6.41 6.21 10,000 0 0 0
PVP
13.6
13.6
14.00 14.09 13.57 371,300 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
32.8
32.8
32.33 33.75 31.83 9,207,000 1,292,100 922,200 14.1
PVT
18.5
18.5
18.09 18.95 18.05 6,395,900 0 0 0
PVV
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVX
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVY
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
5.2
5.2
5.90 5.90 5.10 25,200 0 0 0
PWS
11.4
11.4
11.38 11.38 11.38 0 0 0 0
PXA
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PXI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXL
16.4
16.4
16.80 16.80 15.90 153,500 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
PXT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
QBS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
QCC
24.6
24.6
24.59 24.59 24.59 0 0 0 0
QCG
14.4
14.4
14.20 15.10 14 573,300 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 34.73 200 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
QNP
29.2
29.2
28.77 29.82 28.67 7,800 0 0 0
QNS
43.6
43.6
43.14 43.79 37.23 201,300 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
14.3
14.3
14.33 14.33 14.33 200 0 0 0
QPH
34.3
34.3
34.40 34.40 34.30 400 0 0 0
QSP
23.6
23.6
23.58 23.58 23.58 0 0 0 0
QST
24.9
24.9
24.89 24.89 24.89 0 0 0 0
QTC
25.2
25.2
25.16 25.16 25.16 0 0 0 0
QTP
12.4
12.4
12.70 12.90 12.30 697,200 0 0 0
RAL
87.6
87.6
87.12 87.68 87.12 7,100 0 0 0
RAT
16.1
16.1
16.06 16.06 16.06 300 0 0 0
RBC
6.1
6.1
6.10 6.10 6.10 100 0 0 0
RCC
20
20
20 20 20 0 0 0 0
RCL
12.5
12.5
12.16 12.55 11.67 4,500 0 0 0
REE
52.9
52.9
54.00 54.08 52.80 715,000 0 0 0
RGG
34.2
34.2
34.20 34.20 34.20 300 0 0 0
RIC
12.5
12.5
12.70 12.70 12.30 12,500 0 0 0
RTB
26.3
26.3
26.63 26.63 26.26 1,100 0 0 0
RYG
10.2
10.2
9.95 10.60 9.85 1,546,600 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
31.7
31.7
31.53 31.72 31.53 1,200 0 0 0
S55
56.7
56.7
56.68 56.68 56.68 0 0 0 0
S72
8.1
8.1
8.10 8.10 8.10 100 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
8.8
8.8
9 9 8.80 53,400 0 0 0
SAB
45.4
45.4
46.13 46.78 45.19 1,694,200 0 0 0
SAC
12.0
12.0
12.02 12.02 12.02 100 0 0 0
SAF
50.6
50.6
51.10 51.10 50.62 6,200 100 0 0.0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.7
6.7
6.93 6.93 6.70 243,000 0 0 0
SAS
33.9
33.9
34.92 36.09 33.13 79,800 0 0 0
SAV
12.3
12.3
12.29 12.67 12.29 1,700 0 0 0
SB1
5.7
5.7
5.73 5.73 5.73 0 0 0 0
SBA
27.8
27.8
28.11 28.11 27.17 4,800 0 0 0
SBB
15.5
15.5
15.94 15.94 15.44 3,000 0 0 0
SBD
7.0
7.0
7.03 7.03 7.03 1,500 0 0 0
SBG
12
12
12.17 12.29 11.92 112,600 0 0 0
SBH
41.1
41.1
41.10 41.10 41.10 400 0 0 0
SBL
6.4
6.4
6.40 6.40 6.40 1,600 0 0 0
SBM
32.5
32.5
32.47 32.47 32.47 300 0 0 0
SBR
8.1
8.1
8.13 8.13 8.13 0 0 0 0
SBS
6
6
6.10 6.10 5.80 1,093,100 0 0 0
SBT
22.6
22.6
22.69 22.69 22.50 368,100 0 0 0
SBV
8
8
8 8 8 1,000 0 0 0
SC5
16
16
16 16 16 0 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCD
12
12
12 12 12 0 0 0 0
SCG
65.1
65.1
64.90 65.10 64.90 15,100 0 0 0
SCI
9.4
9.4
9.30 9.40 9.30 1,800 0 0 0
SCJ
3.4
3.4
3.30 3.40 3.30 6,700 0 0 0
SCL
17.5
17.5
17.61 17.95 17.52 45,000 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.0
7.0
7.25 7.28 6.76 3,653,400 0 0 0
SCS
51.9
51.9
53.02 53.97 51.31 415,600 0 0 0
SD2
3.9
3.9
3.90 3.90 3.90 0 0 0 0
SD3
7.2
7.2
7.20 7.20 7.20 1,900 0 0 0
SD4
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SD5
7.3
7.3
7.34 7.34 7.25 3,600 0 0 0
SD6
2.2
2.2
2.20 2.20 2.20 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 17,700 0 0 0
SDA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SDC
4.9
4.9
4.93 4.93 4.93 0 0 0 0
SDD
1.4
1.4
1.40 1.40 1.40 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
21.6
21.6
21.58 21.58 21.58 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
19.1
19.1
19.10 19.10 19.10 0 0 0 0
SDV
29.7
29.7
29.71 29.71 29.71 1,000 0 0 0
SDY
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SEA
42.5
42.5
42.20 42.49 42.20 13,200 0 0 0
SEB
45.8
45.8
45.80 45.80 45.80 100 0 0 0
SED
17.3
17.3
17.54 17.54 17.18 23,300 0 0 0
SEP
19.5
19.5
25.59 25.59 19.46 6,200 0 0 0
SFC
17.9
17.9
17.85 17.85 17.85 400 0 0 0
SFG
9.9
9.9
9.87 9.87 9.87 0 0 0 0
SFI
25.5
25.5
25.85 25.85 25.51 5,100 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.5
12.5
12.80 12.90 12.40 16,300 0 0 0
SGC
74.7
74.7
77.28 77.28 74.61 5,600 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
10.3
10.3
10.61 10.88 10.33 1,200 0 0 0
SGN
60.6
60.6
61.70 62.40 60.60 33,500 0 0 0
SGP
26.5
26.5
28.20 28.30 26 355,900 0 0 0
SGR
13.8
13.8
14.08 14.25 13.79 97,600 0 0 0
SGS
11.9
11.9
11.92 11.92 11.92 0 0 0 0
SGT
15.2
15.2
15.30 15.30 15 9,000 0 0 0
SHA
4
4
3.91 4 3.91 2,700 0 0 0
SHB
15.5
15.5
16.02 16.11 15.42 75,374,500 0 0 0
SHC
10.5
10.5
10.48 10.48 10.48 2,000 0 0 0
SHE
7
7
7.10 7.10 6.90 1,600 100 0 0.0
SHI
14.1
14.1
13.95 14.15 13.75 680,800 0 0 0
SHN
4.6
4.6
4.60 4.60 4.40 13,400 0 0 0
SHP
31.5
31.5
31.62 31.71 31.53 1,800 0 0 0
SHS
18.2
18.2
18.73 19.01 17.86 21,003,400 1,700 122,000 -2.3
SID
15
15
15.70 15.70 15 1,300 0 0 0
SIG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SIP
56.1
56.1
58 58.20 56 462,000 0 0 0
SIV
36.1
36.1
36.13 36.13 36.13 2,000 0 0 0
SJ1
12.3
12.3
12.30 12.30 12.30 0 0 0 0
SJD
14.1
14.1
14.15 14.20 14.10 39,000 0 0 0
SJE
18.4
18.4
18.60 18.60 18.20 65,900 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
18.1
18.1
18.40 18.40 18.10 1,400 0 0 0
SJM
7
7
7 7 7 1,100 0 0 0
SJS
56.9
56.9
57.90 57.90 56.50 11,300 0 0 0
SKG
9.5
9.5
9.73 9.73 9.45 89,900 0 0 0
SKH
22.8
22.8
22.77 22.77 22.77 200 0 0 0
SKN
8.0
8.0
8.04 8.04 8.04 0 0 0 0
SKV
24.3
24.3
24.70 24.88 24.33 1,600 0 0 0
SLD
9.5
9.5
9.50 9.50 9.50 100 0 0 0
SLS
160.7
160.7
161.40 161.40 160 6,000 400 0 0.1
SMA
8.9
8.9
8.85 8.85 8.85 0 0 0 0
SMB
38.4
38.4
38.49 38.54 38.15 10,800 0 0 0
SMC
12.8
12.8
13.25 13.55 12.70 670,400 0 0 0
SMN
9.7
9.7
9.85 9.85 9.66 2,000 0 0 0
SMT
9.5
9.5
9.10 9.50 8.80 4,700 0 0 0
SNC
23.9
23.9
23.89 23.89 23.89 0 0 0 0
SNZ
33.5
33.5
34.07 34.54 32.94 7,900 0 0 0
SP2
22.5
22.5
22.50 22.50 22.50 2,200 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
9.7
9.7
9.70 9.70 9.70 100 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 2.30 2.30 0 0 0 0
SRB
1.8
1.8
1.90 1.90 1.80 300 0 0 0
SRC
37.6
37.6
37.58 37.58 37.58 100 0 0 0
SRF
7.3
7.3
7.35 7.39 6.91 6,000 0 0 0
SSB
14.4
14.4
14.60 14.60 14.27 1,968,900 0 0 0
SSC
30.0
30.0
29.97 29.97 29.97 500 0 0 0
SSG
8
8
8.20 8.20 8 300 0 0 0
SSH
67.3
67.3
67.29 67.29 67.29 0 0 0 0
SSI
24.8
24.8
25.38 25.90 24.62 25,986,500 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 4.39 147,800 0 0 0
STB
62
62
63 63.80 61.60 14,884,400 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
40.7
40.7
36.50 40.65 36.50 200 0 0 0
STH
20.1
20.1
20.20 20.50 19.90 67,100 0 0 0
STK
14.1
14.1
14.05 14.36 14 35,600 0 0 0
STP
7.6
7.6
7.55 7.64 7.55 2,600 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.1
1.1
1.10 1.10 1.10 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
20.7
20.7
20.81 20.81 20.22 28,000 0 0 0
SVD
4.1
4.1
4.16 4.16 3.85 900 0 0 0
SVG
6.6
6.6
6.60 6.60 6.60 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.3
2.3
2.40 2.50 2.20 329,500 700 0 0.0
SVT
10.2
10.2
10.21 10.21 10.03 46,200 0 0 0
SWC
33.9
33.9
34 34.20 32.50 12,200 0 0 0
SZB
34.4
34.4
34.89 34.89 34.44 4,500 0 0 0
SZC
28.8
28.8
29.88 29.88 28.55 869,700 0 0 0
SZE
9.0
9.0
9.23 9.23 8.85 3,500 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 27.67 27.14 4,100 0 0 0
TA6
5.6
5.6
5.59 5.59 5.59 100 0 0 0
TA9
10.5
10.5
10.70 10.70 10.43 12,500 0 0 0
TAB
18
18
18 18 18 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
41.5
41.5
42.69 42.69 40.76 243,000 0 0 0
TAR
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
34.4
34.4
34.37 34.37 34.37 100 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
34.9
34.9
35.94 35.94 34.92 9,416,700 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.3
13.3
14 14.09 13.23 7,350,500 0 0 0
TCI
9.0
9.0
9.20 9.20 8.99 74,100 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
32.4
32.4
32.63 32.82 32.36 28,800 0 0 0
TCM
25.3
25.3
25.39 25.39 24.87 1,631,400 0 0 0
TCO
9.7
9.7
9.90 9.90 9.42 221,800 0 0 0
TCR
3.0
3.0
3 3.14 2.81 2,400 0 0 0
TCT
20
20
20.40 20.40 20 2,200 0 0 0
TCW
30.0
30.0
29.89 30.08 29.71 1,700 0 0 0
TCX
55.6
55.6
55.70 56.50 54.10 2,893,900 0 0 0
TD6
7.3
7.3
7.50 7.60 7.10 56,800 0 0 0
TDB
39.5
39.5
39.54 39.54 39.54 1,100 0 0 0
TDC
10.7
10.7
10.66 10.66 10.43 325,200 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 2.91 2.79 54,400 0 0 0
TDH
4.1
4.1
4.11 4.20 4 71,900 0 0 0
TDM
54.0
54.0
53.96 54.15 53.96 900 0 0 0
TDP
29.1
29.1
27.27 29.09 26.36 191,000 0 0 0
TDS
8.3
8.3
8.30 8.40 8.30 17,300 0 0 0
TDT
6.0
6.0
5.90 5.99 5.81 26,700 0 0 0
TDW
44.2
44.2
44.18 44.18 44.18 100 0 0 0
TED
71.6
71.6
71.58 71.58 71.58 0 0 0 0
TEG
6.1
6.1
6.20 6.20 6.11 2,700 0 0 0
TET
44.0
44.0
44.05 44.05 44.05 0 0 0 0
TFC
47.5
47.5
52.85 52.85 43.74 13,000 0 0 0
TGP
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TH1
2.5
2.5
2.50 2.50 2.50 0 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
30.1
30.1
30.20 30.20 30.10 1,200 0 0 0
THG
37.9
37.9
38.20 38.20 37.77 19,900 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
9.8
9.8
9.80 9.80 9.80 0 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
8.0
8.0
8.02 8.02 7.84 37,400 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
22.6
22.6
22.56 22.75 22.47 24,000 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
8.6
8.6
8.70 8.70 8.30 644,400 3,800 36,100 -0.3
TIN
68
68
68 71.50 66.80 111,200 0 0 0
TIP
18.1
18.1
18.24 19.16 17.96 338,900 0 0 0
TIS
5.2
5.2
5.30 5.30 5.20 22,800 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 0 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.5
12.5
12.54 12.54 12.54 1,600 0 0 0
TL4
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TLD
8.3
8.3
8.28 8.28 8.20 170,900 0 0 0
TLG
47.6
47.6
48.35 49.29 47.42 248,300 0 0 0
TLH
5.1
5.1
5.18 5.30 5.07 119,500 0 0 0
TLP
7
7
6.60 7 6.60 4,200 0 0 0
TMB
51.8
51.8
51.95 51.95 51.76 2,700 0 0 0
TMC
7.7
7.7
7.65 7.65 7.65 0 0 0 0
TMG
75.3
75.3
57.97 75.29 57.97 5,600 0 0 0
TMP
55.7
55.7
55.68 55.68 55.68 100 0 0 0
TMS
38.0
38.0
38.00 38.00 38.00 0 0 0 0
TMT
12.4
12.4
12.70 12.80 12.40 6,200 0 0 0
TMX
8.8
8.8
8.80 8.80 8.20 4,900 0 0 0
TN1
12.8
12.8
12.33 12.81 12.28 9,800 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
17.3
17.3
18.17 18.17 17.34 1,841,500 310,800 110,000 3.8
TNH
12
12
12.25 12.25 11.85 235,400 0 0 0
TNI
5.1
5.1
5.05 5.06 5 31,000 0 0 0
TNP
18.2
18.2
18.22 18.22 18.22 200 0 0 0
TNS
3
3
3 3 3 0 0 0 0
TNT
8.8
8.8
8.83 8.90 8.25 16,100 0 0 0
TNW
12.2
12.2
12.18 12.18 12.18 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
155.0
155.0
159.78 159.78 152.93 68,000 0 0 0
TOT
13.6
13.6
13.67 13.67 13.59 1,800 0 0 0
TOW
33.0
33.0
33.05 33.05 33.05 0 0 0 0
TPB
14.4
14.4
14.40 14.48 14.10 9,056,800 0 0 0
TPC
13
13
13 13 13 0 0 0 0
TPP
12.6
12.6
12.60 12.60 12.50 25,900 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
35.54 35.93 34.57 8,400 0 0 0
TRC
19.8
19.8
19.54 19.82 19.22 100,100 0 0 0
TRS
32.1
32.1
32.12 32.12 32.12 100 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
14
14
14.50 14.50 14 26,800 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 7,300 0 0 0
TSA
14.4
14.4
14.33 14.53 14.24 149,200 0 0 0
TSB
24.2
24.2
24 27 23.10 14,400 800 0 0.0
TSC
2.9
2.9
2.95 2.98 2.90 440,100 0 0 0
TSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
34.9
34.9
34.95 34.95 34.95 0 0 0 0
TST
7
7
7 7 7 0 0 0 0
TT6
5.0
5.0
5.14 5.23 5.05 8,600 0 0 0
TTA
10.8
10.8
11 11 10.80 102,300 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 0 0 0 0
TTD
45.2
45.2
45.18 45.18 45.18 0 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.0
3.0
3.08 3.10 2.92 1,646,700 0 0 0
TTG
16.2
16.2
16.30 16.30 16.20 500 0 0 0
TTH
2.3
2.3
2.30 2.40 2.20 138,800 0 0 0
TTL
8.5
8.5
9 9 8.50 3,800 0 0 0
TTN
15.9
15.9
16.23 16.23 15.58 361,700 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
32.6
32.6
34 34 32.60 4,100 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
23.4
23.4
23.18 23.46 22.44 66,800 0 0 0
TV2
33.5
33.5
34.10 34.25 33.40 279,900 0 0 0
TV3
16.0
16.0
15.95 15.95 15.95 2,000 0 0 0
TV4
14.8
14.8
15 15 14.80 2,400 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
8
8.08 8.08 7.93 1,600 0 0 0
TVC
8.3
8.3
8.30 8.40 8.20 40,500 0 0 0
TVD
9.4
9.4
9.49 9.49 9.21 45,000 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
8.1
8.1
8.51 8.70 8.12 941,600 0 0 0
TVS
13.1
13.1
13.36 13.60 13.08 90,400 0 0 0
TVT
15.1
15.1
15.20 15.20 15.06 3,400 0 0 0
TW3
12.9
12.9
12.92 12.92 12.92 0 0 0 0
TXM
4.6
4.6
4.60 4.60 4.60 0 0 0 0
TYA
17.3
17.3
17.44 17.62 17.16 23,300 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.7
3.7
3.60 3.80 3.60 148,200 0 0 0
UDJ
6.5
6.5
6.51 6.51 6.51 400 0 0 0
UDL
14.4
14.4
14.44 14.44 14.44 500 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
62
62
62 62 62 100 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
8.9
8.9
8.90 8.90 8.90 100 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
8.1
8.1
8.10 8.10 8.10 500 0 0 0
UPS
21.6
21.6
21.60 21.60 21.60 0 0 0 0
USC
10.4
10.4
10.38 10.38 10.38 0 0 0 0
USD
16.0
16.0
16.13 16.13 16.04 4,200 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.5
1.5
1.50 1.50 1.50 0 0 0 0
V12
10.6
10.6
10.56 10.56 10.56 0 0 0 0
V21
6.3
6.3
6.30 6.30 6.30 100 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
11.9
11.9
11.55 11.95 11.40 8,327,400 0 0 0
VAF
18.5
18.5
19.38 19.90 18.53 19,900 0 0 0
VAV
33.6
33.6
35.51 35.51 33.15 2,000 0 0 0
VBB
9.5
9.5
9.55 9.73 9.45 89,000 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
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VBT
4.1
4.1
4.10 4.10 4.10 2,100 0 0 0
VC1
12.4
12.4
12.40 12.40 12.40 500 0 0 0
VC2
5.9
5.9
5.90 6 5.80 371,000 0 0 0
VC3
25.0
25.0
25.21 25.21 24.84 1,276,400 30,100 4,300 0.7
VC6
18.6
18.6
18.76 18.76 18.59 1,600 1,600 0 0.0
VC7
9.2
9.2
9.40 9.40 9 139,600 0 0 0
VC9
3.8
3.8
3.80 3.80 3.80 100 0 0 0
VCA
8
8
8.02 8.02 8 1,800 0 0 0
VCB
69.0
69.0
68.33 70.51 68.13 10,990,600 0 0 0
VCC
9.0
9.0
9.00 9.00 9.00 6,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
297
297
297 297 297 100 0 0 0
VCG
18.9
18.9
20.08 20.17 18.88 24,720,300 0 0 0
VCI
27.1
27.1
26.70 27.69 26.48 23,942,900 0 0 0
VCK
46.5
46.5
47.50 47.60 46.15 2,088,800 0 0 0
VCM
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VCP
24.2
24.2
24.60 24.60 23.90 7,900 0 0 0
VCR
41
41
41 41 41 0 0 0 0
VCS
41.7
41.7
42.28 42.57 41.71 58,700 0 2,400 -0.1
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10.2
10.2
10.20 10.20 10.20 100 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
12.5
12.5
12.50 12.70 12.50 2,500 0 0 0
VDL
10
10
10 10 10 800 0 0 0
VDN
33.0
33.0
33.03 33.03 33.03 0 0 0 0
VDP
34.5
34.5
34.52 34.52 34.52 1,100 0 0 0
VDS
17.3
17.3
17.50 17.80 17.05 1,437,300 0 0 0
VDT
4.7
4.7
4.69 4.69 4.69 100 0 0 0
VE1
3.6
3.6
3.40 3.60 3.40 84,400 0 100 0.0
VE3
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.9
3.9
4.20 4.40 3.90 15,500 0 0 0
VEA
35.1
35.1
35.70 36.10 35 1,865,500 0 0 0
VEC
32
32
33 33 32 2,000 0 0 0
VEF
114.7
114.7
115 115.80 113 25,800 0 0 0
VES
16.3
16.3
16.30 16.30 16.30 7,300 0 0 0
VET
16
16
16 16 16 4,500 0 0 0
VFC
99.7
99.7
99.70 99.70 99.70 0 0 0 0
VFG
51.6
51.6
52.68 52.68 50.98 6,600 0 0 0
VFR
10.8
10.8
10.81 10.81 10.81 0 0 0 0
VFS
15.4
15.4
15.90 15.90 15.20 2,125,300 25,100 93,000 -1.0
VGC
43.4
43.4
45.62 46.00 42.28 1,620,700 0 0 0
VGG
41.3
41.3
41.77 41.96 41.29 2,400 0 0 0
VGI
119.1
119.1
111.46 124.24 111.46 1,478,700 0 0 0
VGL
18.5
18.5
18.55 18.55 18.55 0 0 0 0
VGP
27.5
27.5
28.40 28.40 27.50 6,400 0 0 0
VGR
65.8
65.8
69.23 69.23 65.77 1,900 0 0 0
VGS
24.5
24.5
26.05 26.14 23.94 1,512,900 95,900 140,100 -1.2
VGT
11.9
11.9
12.50 12.60 11.55 1,755,500 0 0 0
VGV
47.1
47.1
47.14 47.14 47.14 0 0 0 0
VHC
60
60
58.60 60.20 58.50 962,400 0 0 0
VHD
3.6
3.6
3.70 3.70 3.60 4,800 0 0 0
VHE
3.3
3.3
3.40 3.50 3.30 243,600 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
2
2
2 2.10 1.90 582,200 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VHM
57.2
57.2
59.70 59.75 55.90 4,159,000 0 0 0
VIB
15.1
15.1
15.41 15.50 15.02 6,874,300 0 0 0
VIC
159.9
159.9
167 167.50 159.60 2,315,400 0 0 0
VID
5.0
5.0
5 5 4.95 8,500 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 200 0 0 0
VIF
15.3
15.3
15.32 15.32 15.32 7,400 0 0 0
VIG
5.6
5.6
5.70 5.70 5.60 105,500 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
11.3
11.3
11.73 11.77 11.18 675,400 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
21.2
21.2
19.38 21.17 19.38 200 0 0 0
VIW
12.9
12.9
12.70 13.20 11.20 4,100 0 0 0
VIX
18.3
18.3
19.54 19.54 18.18 63,125,500 0 0 0
VJC
140
140
145.92 146.08 140 1,220,900 0 0 0
VKC
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLA
8.0
8.0
7.98 7.98 7.98 0 0 0 0
VLB
46.9
46.9
47.61 47.71 46.94 60,300 0 0 0
VLC
14.8
14.8
15.20 15.40 14.60 216,000 0 0 0
VLG
7.8
7.8
7.83 7.83 7.83 10,300 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
24
24
26.90 26.90 24 25,100 0 0 0
VLW
35.0
35.0
34.98 34.98 34.98 100 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 5.20 18,900 0 0 0
VMD
16.2
16.2
16.25 16.25 16.15 8,500 0 0 0
VMG
2.8
2.8
2.90 2.90 2.80 9,100 0 0 0
VMK
60
60
60 60 60 0 0 0 0
VMS
51.6
51.6
62.93 63.03 51.57 42,700 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
15.4
15.4
16.13 16.32 15.36 5,100 0 0 0
VNB
16.3
16.3
16.60 16.60 16.30 18,700 0 0 0
VNC
38.4
38.4
38.65 38.65 38.35 35,000 0 0 0
VND
18.0
18.0
18.71 19.00 17.98 19,080,400 0 0 0
VNE
5.6
5.6
5.76 5.76 5.42 223,700 0 0 0
VNF
12.8
12.8
13.36 13.36 12.73 5,000 0 0 0
VNG
7.1
7.1
7.09 7.09 7.05 15,500 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
8.5
8.5
8.60 8.60 8.50 1,500 0 0 0
VNL
20.1
20.1
20.19 20.19 20.10 7,400 0 0 0
VNM
66.7
66.7
65.26 67.10 65.26 8,864,800 0 0 0
VNP
16.9
16.9
17.23 17.43 16.37 187,100 0 0 0
VNR
18.7
18.7
18.74 18.74 18.56 10,600 900 0 0.0
VNS
9.3
9.3
9.24 9.50 9.24 5,500 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
0.2
0.2
0.21 0.21 0.21 0 0 0 0
VNY
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VNZ
360
360
359 360 359 2,200 0 0 0
VOS
12.3
12.3
13.23 13.28 12.21 2,987,900 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
26.6
26.6
27.39 27.44 26.43 32,470,600 0 0 0
VPC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VPD
23.5
23.5
23.86 23.86 23.45 1,600 0 0 0
VPG
5.3
5.3
5.36 5.39 5.22 74,600 0 0 0
VPH
3.9
3.9
3.84 3.88 3.83 24,500 0 0 0
VPI
48.9
48.9
49.73 49.91 48.55 1,128,700 0 0 0
VPL
93.5
93.5
95 95 92.10 603,900 0 0 0
VPR
7.4
7.4
7.00 7.79 7.00 8,600 0 0 0
VPS
8.6
8.6
8.57 8.57 8.54 6,300 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
28
28
29 29.30 27.90 1,326,500 0 0 0
VQC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
VRC
13.0
13.0
13.40 13.40 12.60 4,800 0 0 0
VRE
29.9
29.9
31.39 31.39 29.70 6,004,100 0 0 0
VRG
16.7
16.7
16.80 16.98 16.70 14,900 0 0 0
VSA
20.3
20.3
20.74 20.74 20.26 2,700 0 0 0
VSC
20.4
20.4
21.85 21.85 20.35 12,339,600 0 0 0
VSE
8.6
8.6
8.37 8.66 7.88 9,900 0 0 0
VSF
25.5
25.5
26.10 26.30 25.30 11,100 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
41.5
41.5
41.31 41.50 41.31 9,400 0 0 0
VSI
25
25
25.50 25.50 25 300 0 0 0
VSM
15.1
15.1
15.10 15.10 15.10 0 0 0 0
VSN
16.6
16.6
16.54 16.63 16.54 700 0 0 0
VST
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTA
2.4
2.4
2.40 2.50 2.40 6,700 0 0 0
VTB
14.8
14.8
15.07 15.07 14.80 22,000 0 0 0
VTC
9.9
9.9
10.04 10.04 9.66 4,300 0 0 0
VTD
6.3
6.3
6.50 6.60 6.20 42,000 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
42.8
42.8
44.04 44.19 42.62 21,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.87 11.05 10.74 262,700 0 0 0
VTP
70.8
70.8
71.96 73.65 69.64 1,131,100 0 0 0
VTQ
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VTR
13.1
13.1
13.30 13.40 12.80 66,400 0 0 0
VTV
14.8
14.8
15 15.20 14.80 38,100 0 0 0
VTX
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VTZ
19.7
19.7
19.60 19.90 19.60 1,802,600 9,700 7,600 0.0
VUA
17.8
17.8
17.80 17.80 17.80 500 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
39.4
39.4
36.88 39.41 36.88 245,700 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 23.59 500 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
46
46
46 46 46 600 0 0 0
WCS
275
275
275 275 275 100 0 0 0
WSB
52.7
52.7
53.05 53.05 52.67 600 0 0 0
WSS
6.5
6.5
6.50 6.50 6.40 7,800 0 0 0
WTC
9.8
9.8
9.77 9.77 9.77 100 0 0 0
X20
11.4
11.4
11.44 11.44 11.44 2,500 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
17
17
17 17 17 0 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
9.3
9.3
9.70 9.70 9.30 300 0 0 0
XMD
6
6
6 6 6 900 0 0 0
XMP
14.6
14.6
14.64 14.64 14.64 0 0 0 0
XPH
15.3
15.3
15.50 15.50 14.60 6,300 0 0 0
YBC
8.8
8.8
8.70 8.80 8.70 200 0 0 0
YBM
10.2
10.2
10.30 10.80 10.20 17,300 0 0 0
YEG
11.3
11.3
11.78 11.78 11.26 1,618,300 0 0 0
YTC
31.3
31.3
31.26 31.26 31.26 0 0 0 0
247.3
247.3
252.74 253.62 246.46 86,315,405 4,447,289 2,928,702 61.2
126.4
126.4
126.26 127.84 125.89 57,807,812 512,451 2,595,761 -15.6
2,032.3
2,032.3
2,079.79 2,080.31 2,024.23 393,310,100 53,382,104 55,908,540 -1.5
1,843.7
1,843.7
1,876.81 1,879.45 1,833.21 1,058,286,200 99,542,504 109,583,765 106.0

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