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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 27/01/2026

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 27/01/2026

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
7.48 7.51 7.43 1,002,300 13,000 186,000 -1.4
AAH
3.4
3.4
3.40 3.40 3.30 571,100 0 0 0
AAM
6.4
6.4
6.43 6.43 6.43 4,200 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
10
10
10 10.20 9.80 1,867,900 1,300 0 0.0
AAT
3.3
3.3
3.33 3.34 3.29 27,000 0 1,900 0.0
AAV
5.9
5.9
6.10 6.10 5.90 102,200 0 0 0
ABB
12
12
12.09 12.17 11.65 3,216,100 100 0 0.0
ABC
10.8
10.8
10.90 10.90 10.70 39,800 0 0 0
ABI
20.2
20.2
20.40 20.70 20.20 44,800 0 18,500 -0.4
ABR
13.1
13.1
14.05 14.67 13.06 6,800 0 0 0
ABS
3.0
3.0
2.98 2.98 2.93 102,700 0 0 0
ABT
62.0
62.0
62.90 63.75 62.04 69,000 800 0 0.1
ABW
11.3
11.3
11.30 11.40 11.20 153,100 0 20,000 -0.2
ACB
21.3
21.3
21.19 21.37 21.07 12,471,600 2,427,100 3,899,000 -36.2
ACC
13
13
13 13 13 2,500 0 0 0
ACE
39.9
39.9
39.83 41.05 38.61 4,500 0 0 0
ACG
36.4
36.4
36 36.40 35 84,700 0 0 0
ACL
13.5
13.5
13.65 13.65 13.50 1,300 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.1
4.1
4.10 4.10 4.10 100 0 0 0
ACV
51.2
51.2
53.50 53.70 50.40 7,448,600 707,100 3,905,900 -164.0
ADC
18.4
18.4
18.37 18.37 18.37 100 0 0 0
ADG
9.0
9.0
8.50 9.10 8.50 6,800 0 1,500 0.0
ADP
23.5
23.5
23.55 23.55 23.45 2,800 100 300 0.0
ADS
7.3
7.3
7.36 7.36 7.27 18,100 0 0 0
AFX
10.9
10.9
10.90 10.95 10.50 145,700 0 0 0
AG1
12.1
12.1
12.09 12.09 12.09 100 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
13.2
13.2
13.14 13.18 13 239,700 9,000 42,200 -0.5
AGM
2.4
2.4
2.40 2.40 2.40 0 0 0 0
AGP
32.1
32.1
33.93 35.36 32.14 5,000 0 0 0
AGR
15.0
15.0
14.86 15.28 14.86 477,100 40,800 77,600 -0.6
AGX
176.3
176.3
176.26 176.26 176.26 100 0 0 0
AIC
9.8
9.8
9.80 9.80 9.80 100 0 0 0
AIG
38.8
38.8
39.01 39.10 38.75 6,800 0 0 0
ALC
27.6
27.6
30.50 30.50 27 54,500 0 0 0
ALT
11.7
11.7
11.73 11.73 11.73 0 0 0 0
ALV
6.6
6.6
6.50 6.60 6.40 26,600 0 0 0
AMC
14.4
14.4
14.36 14.36 14.26 3,500 500 0 0.0
AME
7.5
7.5
7.50 7.50 7.50 0 0 0 0
AMP
15
15
15 15 15 200 0 0 0
AMS
7.4
7.4
7.39 7.39 7.20 42,800 0 10,000 -0.1
AMV
2
2
2 2 2 0 0 0 0
ANT
32.1
32.1
32.34 32.67 31.27 28,200 0 0 0
ANV
26.7
26.7
27.15 27.15 26.45 1,180,900 58,800 161,000 -2.7
APC
7
7
7.10 7.10 7 200 0 0 0
APF
36.1
36.1
35.25 36.48 35.25 18,100 0 0 0
APG
10.3
10.3
10.25 10.25 10.10 332,700 5,400 0 0.1
APH
6.3
6.3
6.31 6.31 6.25 286,400 200 100,500 -0.6
API
6.4
6.4
6.50 6.50 6.30 102,400 0 0 0
APL
11.8
11.8
11.77 11.77 11.77 0 0 0 0
APP
5
5
5 5 5 0 0 0 0
APS
6.9
6.9
6.90 7 6.90 336,700 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
16.95 16.95 16.95 0 0 0 0
ASM
6.2
6.2
6.25 6.30 6.15 531,400 500 51,300 -0.3
ASP
4.8
4.8
4.85 4.89 4.62 3,400 2,000 0 0.0
AST
58.4
58.4
59.17 60.40 56.45 29,400 17,600 19,100 -0.1
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
50.6
50.6
52.96 52.96 50.56 900 0 0 0
AVG
10
10
9.90 10 9.90 18,700 0 0 0
BAB
10.9
10.9
10.97 10.97 10.88 8,100 0 0 0
BAF
32.9
32.9
34.14 34.18 32.55 4,746,600 352,800 348,100 0.2
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
11.0
11.0
11.32 11.32 11.03 400 0 0 0
BCA
15
15
16.40 16.40 13.30 87,700 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.8
7.8
7.80 7.80 7.70 117,500 900 0 0.0
BCE
8.9
8.9
8.70 8.86 8.70 19,900 1,000 0 0.0
BCF
35.7
35.7
35.26 35.70 35.26 900 0 0 0
BCM
66.0
66.0
66.06 67.63 63.50 1,909,100 466,000 902,900 -29.3
BCP
12
12
11.70 12 11.70 1,600 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
34.3
34.3
34.27 34.27 34.27 6,200 100 0 0.0
BDT
9.7
9.7
9.70 9.70 9.50 11,700 0 0 0
BDW
25.3
25.3
25.55 25.55 25.26 400 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
17.5
17.5
17.51 17.51 17.51 200 0 0 0
BFC
43.0
43.0
42.69 43.72 42.69 12,100 0 3,400 -0.2
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
18.9
18.9
18.90 18.90 18.90 100 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
31.3
31.3
30.22 31.32 30.03 600 0 0 0
BHP
7.4
7.4
7.40 7.40 7.40 300 0 0 0
BIC
23.5
23.5
23.43 23.57 23.19 148,600 95,200 700 2.3
BID
48.7
48.7
48.57 48.85 45.80 12,478,800 1,401,600 2,121,000 -37.2
BIG
4.7
4.7
4.67 4.67 4.49 164,300 0 0 0
BIO
12.0
12.0
12.32 12.42 11.96 1,800 0 0 0
BKC
19.3
19.3
19.74 20.52 18.81 120,400 0 0 0
BKG
2.8
2.8
2.84 2.84 2.80 23,300 0 0 0
BLF
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BLI
9
9
8.80 9 8.80 19,700 0 100 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 21.92 100 0 0 0
BMC
15.9
15.9
16.20 16.20 15.70 15,500 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8
8
8 8 8 0 0 0 0
BMG
15.8
15.8
15.82 15.82 15.82 0 0 0 0
BMI
17.4
17.4
17.27 17.42 17.08 249,800 33,300 8,400 0.4
BMJ
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BMK
15.3
15.3
15.30 15.30 15.30 0 0 0 0
BMP
154.1
154.1
146.71 155.03 146.71 402,500 61,400 22,700 6.3
BMS
12.7
12.7
12.61 12.70 12.51 70,600 0 0 0
BMV
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BNA
7.2
7.2
7.10 7.30 7.10 106,200 0 0 0
BNW
16.5
16.5
16.52 16.52 16.52 0 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
19
19 19 19 100 100 0 0.0
BRC
11.2
11.2
11.20 11.20 11.02 3,100 0 0 0
BRR
17.8
17.8
17.84 17.84 17.84 4,900 0 0 0
BRS
22.9
22.9
22.95 22.95 20.88 4,300 0 0 0
BSA
22.8
22.8
22.80 22.80 22.80 700 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 35.23 34.55 252,000 43,800 29,600 0.5
BSL
10.1
10.1
9.77 10.43 9.77 72,700 0 0 0
BSP
9.5
9.5
9.55 9.55 9.55 0 0 0 0
BSQ
17.5
17.5
17.48 17.48 17.48 0 0 0 0
BSR
21.3
21.3
20.67 21.75 20.42 22,591,500 1,116,800 2,480,000 -29.0
BT1
11
11
10.90 11 10.90 2,100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.80 4.90 4.80 8,100 0 0 0
BTD
17.9
17.9
17.88 17.88 17.88 200 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
23.6
23.6
23.92 23.92 23.01 5,000 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
7.7
7.7
7.79 7.79 7.65 130,400 0 88,200 -0.7
BTS
5.4
5.4
5.30 5.40 5.30 25,100 0 0 0
BTT
37.1
37.1
37.14 37.14 37.14 0 0 0 0
BTU
14.3
14.3
14.31 14.31 14.31 100 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 59.06 1,500 0 1,500 -0.1
BVB
13.9
13.9
14.30 14.30 13.80 2,826,600 50,000 800 0.7
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
69
69
68.30 70.80 66.90 1,368,400 681,400 34,700 44.7
BVL
14.2
14.2
14.08 14.17 14.08 5,000 0 0 0
BVN
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BVS
29.9
29.9
29.90 30.20 29.50 142,000 6,900 15,100 -0.2
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
43.1
43.1
43.60 43.60 42.41 189,300 28,600 15,700 0.6
BWS
32.8
32.8
32.81 32.81 32.61 7,000 0 0 0
BXH
13.0
13.0
12.98 12.98 12.98 800 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
12.0
12.0
11.80 12.10 11.75 19,800 0 0 0
C47
9.7
9.7
9.60 9.95 9.60 30,800 0 0 0
C4G
8
8
8.10 8.20 8 449,700 0 0 0
C69
17.9
17.9
17.70 17.90 17.50 336,400 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
6.6
6.6
6.70 6.70 6.40 30,700 0 0 0
CAN
30.1
30.1
30.20 30.20 30.10 200 0 0 0
CAP
38.0
38.0
36.75 39.35 36.47 58,800 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
18.3
18.3
18.08 18.27 17.88 52,700 0 0 0
CBI
14.1
14.1
14.10 14.10 14.10 5,100 0 0 0
CBS
27
27
27 27 27 100 0 0 0
CC1
39.0
39.0
38.57 38.95 38.48 600 0 0 0
CCA
10.0
10.0
10.16 10.50 10.03 7,800 0 0 0
CCC
11.2
11.2
11.15 11.15 11.15 200 0 0 0
CCI
21.4
21.4
20.20 21.37 19.97 2,600 0 0 0
CCL
5.2
5.2
5.27 5.30 5.23 70,800 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
12.57 12.76 12.57 3,000 3,000 0 0.0
CCS
21.7
21.7
21.70 21.70 21.70 200 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
16.77 16.77 16.30 163,500 0 5,000 -0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.3
32.3
33.65 33.65 32.19 19,400 200 0 0.0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.5
10.5
10.45 10.74 10.45 12,000 0 0 0
CDR
5.7
5.7
6 6 5.70 3,000 0 0 0
CEN
2
2
2 2 2 0 0 0 0
CEO
17.4
17.4
17.43 17.81 16.48 7,652,700 112,000 654,700 -9.9
CET
9
9
9 9 9 0 0 0 0
CFM
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CFV
23.8
23.8
23.80 23.80 23.80 700 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
25.4
25.4
25.30 25.39 25.12 46,800 0 42,000 -1.2
CHS
11
11
11.60 11.60 11 5,200 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.2
9.2
9.20 9.30 9.20 5,000 4,900 0 0.0
CID
7.8
7.8
7.76 7.76 7.76 100 0 0 0
CIG
8.5
8.5
8.61 8.65 8.50 19,400 0 0 0
CII
17.3
17.3
18.05 18.20 17.25 13,089,500 320,100 1,547,800 -22.1
CIP
2.4
2.4
2.40 2.40 2.40 31,800 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
40.3
40.3
39.62 40.28 39.62 3,600 0 0 0
CKD
21.8
21.8
21.83 21.83 21.83 1,700 0 0 0
CKG
9.9
9.9
9.90 10.20 9.83 58,600 0 200 0.0
CKV
14.5
14.5
14.46 14.46 14.46 0 0 0 0
CLC
50.1
50.1
49.82 50.09 49.82 300 100 100 0
CLH
19.2
19.2
19.33 19.33 19.15 1,500 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
28.0
28.0
28.27 28.27 27.95 7,300 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
14.9
14.9
14.88 14.97 14.88 10,700 0 0 0
CMC
10
10
9.80 10 9.80 1,000 0 0 0
CMD
20.5
20.5
20.49 20.49 20.49 0 0 0 0
CMF
395.3
395.3
395.33 395.33 395.33 0 0 0 0
CMG
35.3
35.3
34.80 35.80 34.80 302,700 65,800 25,400 1.4
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
19.9
19.9
21 21.50 19.70 2,200 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.5
7.5
7.50 7.50 6.76 22,600 0 0 0
CMT
12.8
12.8
13 13 12.80 600 0 0 0
CMV
8.9
8.9
8.85 8.85 8.85 100 0 0 0
CMW
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CMX
6.2
6.2
6.17 6.20 6.16 57,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.0
31.0
30.97 30.97 30.97 200 0 0 0
CNG
26.3
26.3
26 26.35 25.90 9,300 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 7.50 200 0 0 0
COM
35.8
35.8
35.78 35.78 32.58 5,200 0 0 0
CPA
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CPC
15.9
15.9
15.87 15.87 15.87 100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.3
4.3
4.30 4.30 4.30 0 0 0 0
CQN
29.6
29.6
30.04 30.13 29.55 13,300 0 0 0
CQT
6.5
6.5
7.66 7.66 6.51 1,500 0 0 0
CRC
9.0
9.0
8.85 9.05 8.73 1,161,700 75,200 199,600 -1.1
CRE
7.7
7.7
7.56 7.70 7.55 410,700 79,100 4,000 0.6
CRV
26.5
26.5
28.10 28.10 26.50 200 0 0 0
CSC
14.9
14.9
14.82 14.91 13.91 46,300 0 0 0
CSI
22
22
22.50 22.50 22 3,400 1,000 500 0.0
CSM
12.6
12.6
12.45 12.75 12.30 210,500 1,000 5,000 -0.1
CST
13.1
13.1
13 13.10 13 7,400 0 0 0
CSV
29.2
29.2
28.65 29.25 28.55 557,300 84,300 27,400 1.6
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
16.1
16.1
16.12 16.12 16.12 100 0 0 0
CTD
73.6
73.6
72.95 76.29 72.95 852,000 5,200 7,700 -0.2
CTF
20.1
20.1
20.10 20.10 19.75 326,500 0 24,200 -0.5
CTG
37.7
37.7
37.62 38.06 37.52 12,601,700 1,775,600 2,179,000 -15.4
CTI
20.5
20.5
21 21.05 20.05 270,200 30,100 6,400 0.5
CTP
6.4
6.4
6.30 6.40 6.30 14,000 0 0 0
CTR
85.1
85.1
83.33 85.96 81.67 681,400 154,500 93,400 5.8
CTS
24.6
24.6
24.77 25 24.45 738,100 48,700 123,500 -2.4
CTT
22.7
22.7
22.68 22.68 22.68 0 0 0 0
CTW
23.8
23.8
24.85 24.85 23.80 1,000 0 0 0
CTX
6.8
6.8
6.80 7.10 6.80 47,100 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 0 0 0 0
D2D
29.3
29.3
28.92 29.67 28.92 19,000 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.4
16.4
16.60 16.60 16.20 2,200 0 0 0
DAE
14.2
14.2
14.19 14.19 14.19 0 0 0 0
DAH
3.5
3.5
3.49 3.49 3.40 68,500 0 0 0
DAS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
DAT
9.5
9.5
8.85 9.49 8.85 37,800 0 0 0
DBC
25.1
25.1
24.39 25.72 24.22 12,497,000 2,539,300 32,000 71.1
DBD
49.5
49.5
49.54 49.54 49.15 57,600 15,000 0 0.8
DBM
21.1
21.1
21.15 21.15 21.15 0 0 0 0
DBT
11
11
11 11 11 100 0 0 0
DC1
5.5
5.5
5.48 5.48 5.48 0 0 0 0
DC2
5.6
5.6
5.56 5.56 5.56 800 0 0 0
DC4
9.1
9.1
9.07 9.09 8.99 214,100 0 67,300 -0.7
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
8
8
8 8 8 5,300 0 0 0
DCL
55
55
54.60 55.10 54 511,400 0 0 0
DCM
33.8
33.8
33.00 33.99 32.95 2,905,000 573,700 300,600 9.7
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
219.7
219.7
219.70 219.70 219.70 5,000 0 0 0
DDB
9.6
9.6
9.60 9.60 9.60 200 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
8.10 8.70 8.10 13,600 0 0 0
DDV
24.9
24.9
24.85 25.13 24.57 1,100,800 0 0 0
DFC
25.4
25.4
25.37 25.37 25.37 0 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
60.3
60.3
59.83 61.44 59.03 4,918,700 460,200 1,213,700 -50.4
DGT
4.5
4.5
4.60 4.60 4.50 178,800 0 0 0
DGW
43.2
43.2
41.83 43.45 41.20 2,075,300 661,900 347,600 14.2
DHA
61.6
61.6
59.95 61.55 59.95 35,800 7,800 5,700 0.1
DHB
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DHC
29.3
29.3
29.41 29.54 28.89 190,700 44,200 44,200 0.0
DHD
25.1
25.1
25.07 25.07 25.07 9,500 0 0 0
DHG
93.2
93.2
92.10 93.36 92.10 9,000 0 0 0
DHM
5.6
5.6
5.72 5.72 5.37 25,200 0 0 0
DHN
19.3
19.3
19.28 19.28 19.28 1,200 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 0 0 0 0
DHT
63.6
63.6
63.64 64.55 62.27 6,200 0 3,000 -0.2
DIC
1
1
1 1 1 0 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 500 0 0 0
DIG
14.7
14.7
14.72 14.95 14.53 6,371,600 135,000 1,512,300 -21.4
DIH
9.1
9.1
9.13 9.13 9.13 7,900 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
5.30 5.40 5.20 222,400 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
3.4
3.4
3.15 3.37 3.05 6,927,600 380,800 239,000 0.5
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
13.5
13.5
13.47 13.47 13.47 0 0 0 0
DMC
58.4
58.4
58.36 58.36 58.36 100 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
27.1
27.1
27.15 27.15 27.15 100 0 0 0
DNC
49.6
49.6
49.66 49.66 49.56 1,200 0 0 0
DND
12.9
12.9
12.90 12.90 12.90 0 0 0 0
DNE
8.2
8.2
8.18 8.18 8.18 300 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
10.4
10.4
9.10 10.40 9.10 2,100 1,000 0 0.0
DNN
3.0
3.0
2.96 2.96 2.96 0 0 0 0
DNP
19.4
19.4
19.40 19.40 19.40 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.9
31.9
31.97 31.97 31.59 2,200 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
30.3
30.3
30.33 30.33 30.33 100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
57.1
57.1
56.20 57.13 55.45 48,400 0 0 0
DPC
9
9
9 9 9 0 0 0 0
DPG
43.5
43.5
42.75 43.83 42.45 570,200 340,500 6,100 14.8
DPH
56.5
56.5
56.50 56.50 56.50 0 0 0 0
DPM
21.8
21.8
21.63 22.19 21.58 3,200,400 547,100 144,500 9.4
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
41.8
41.8
42.10 42.15 41.40 454,900 41,100 114,100 -3.1
DQC
9.7
9.7
9.41 9.74 9.31 9,800 0 0 0
DRC
14.4
14.4
14.36 14.51 14.22 228,300 0 0 0
DRG
8.3
8.3
8.33 8.33 8.33 1,000 0 0 0
DRH
2.2
2.2
2.29 2.29 2.18 500,400 0 0 0
DRI
11.5
11.5
11.47 11.66 11.38 733,500 6,000 0 0.1
DRL
44.3
44.3
44.34 44.34 44.29 6,100 0 0 0
DS3
5.9
5.9
6 6.10 5.90 4,100 0 0 0
DSC
15
15
15.10 15.10 14.85 15,800 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
25.0
25.0
25 25.20 24.70 257,500 51,300 12,400 1.0
DSG
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DSH
12.1
12.1
12.60 12.60 11.90 34,300 0 0 0
DSN
39.8
39.8
39.73 40.06 39.49 5,300 100 0 0.0
DSP
13
13
13 13 13 0 0 0 0
DST
10.1
10.1
10.10 10.30 9.90 228,800 0 0 0
DTA
3.7
3.7
3.66 3.67 3.47 7,300 0 0 0
DTC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DTD
14.8
14.8
14.77 14.86 14.59 46,400 0 2,600 0.0
DTG
15
15
15 15 15 100 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 2.20 3,700 0 0 0
DTK
11.0
11.0
11.01 11.01 10.63 31,200 0 0 0
DTL
13.2
13.2
13.25 13.25 13.20 2,700 0 0 0
DTP
95.4
95.4
94.72 95.44 91.17 4,200 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
5.6
5.6
5.40 5.60 5.30 1,078,000 0 0 0
DVN
20.8
20.8
20.31 21.35 20.31 246,800 0 0 0
DVP
64.3
64.3
63.83 64.73 63.83 7,600 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 0 0 0 0
DWS
14.3
14.3
14.27 14.27 14.27 0 0 0 0
DXG
13.2
13.2
12.89 13.16 12.81 7,028,500 885,100 374,600 7.6
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
11
11
11.30 11.40 11 350,100 6,400 0 0.1
DXS
7.4
7.4
7.41 7.60 7.41 1,681,400 484,600 97,500 2.9
DXV
3.9
3.9
3.85 3.85 3.81 500 0 0 0
E12
4.9
4.9
4.50 4.90 4.50 7,100 0 0 0
E29
8.2
8.2
8.21 8.21 8.21 0 0 0 0
EBS
11.0
11.0
11.02 11.02 11.02 100 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
33.8
33.8
35.50 35.50 33.80 19,900 0 0 0
EFI
2.1
2.1
2 2.10 1.90 1,100 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21
21
21.70 21.80 21 6,750,500 50,700 142,400 -2.0
EIC
22.4
22.4
21.43 22.38 21.43 3,600 0 0 0
EID
21.1
21.1
20.52 21.08 20.52 1,600 0 0 0
EIN
2.7
2.7
2.70 2.70 2.70 600 0 0 0
ELC
23.6
23.6
22.55 23.97 22.55 1,206,700 10,000 66,500 -1.4
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
19.3
19.3
19.03 19.31 19.03 1,400 0 0 0
EVE
9.6
9.6
9.48 9.57 9.30 19,900 1,400 0 0.0
EVF
11.5
11.5
11.40 11.50 11.20 3,658,400 150,700 201,200 -0.6
EVG
6.8
6.8
6.81 6.85 6.69 753,200 30,400 101,800 -0.5
EVS
5.7
5.7
5.70 5.80 5.60 77,900 0 0 0
F88
276
276
278.70 278.70 212 138,800 3,900 6,700 -0.8
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
3.27 3.27 3.21 43,900 3,000 2,500 0.0
FCN
13.8
13.8
13.75 14 13.65 792,900 0 131,800 -1.8
FCS
6.7
6.7
6.70 6.70 6.70 100 0 0 0
FDC
16.1
16.1
16.10 16.10 16.10 100 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
27.2
27.2
27.23 27.23 27.23 200 0 0 0
FIC
16.1
16.1
15.69 16.08 15.69 6,200 0 0 0
FID
1.7
1.7
1.80 1.80 1.60 61,400 0 0 0
FIR
7.2
7.2
7.17 7.17 7.06 59,500 0 1,000 0.0
FIT
4.8
4.8
4.89 4.89 4.70 830,500 0 0 0
FMC
35.6
35.6
35.46 35.75 35.08 84,200 8,700 2,700 0.2
FOC
58.7
58.7
58.77 59.46 57.91 18,500 0 0 0
FOX
93
93
92.50 94 88.50 666,400 0 0 0
FPT
91.6
91.6
89.32 91.92 88.87 10,585,500 3,196,600 843,700 238.1
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
147.3
147.3
138.29 147.71 138.29 791,600 370,800 31,600 51.6
FSO
7.0
7.0
6.10 6.97 6.10 4,600 0 0 0
FT1
37.7
37.7
38.61 38.61 36.43 1,700 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
28.50 28.99 28.50 1,205,900 38,500 113,900 -2.5
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
12.2
12.2
12.40 12.40 12 497,600 0 0 0
GAS
112.0
112.0
106.70 112.05 105.92 5,889,900 2,159,700 1,102,000 120.9
GCB
7
7
7 7 7 0 0 0 0
GCF
30.3
30.3
30.50 31.40 29.60 9,800 0 0 0
GDA
14.6
14.6
14.58 14.67 14.48 48,700 0 0 0
GDH
9
9
9 9 9 0 0 0 0
GDT
18.0
18.0
17.82 17.95 17.77 5,200 0 0 0
GDW
38.5
38.5
38.51 38.51 38.51 500 0 0 0
GEE
107.7
107.7
106.07 108.56 105.47 335,400 3,800 10,400 -1.3
GEG
14.0
14.0
13.81 14 13.81 227,300 3,000 7,800 -0.1
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
29.4
29.4
29.76 29.76 28.88 8,486,300 2,587,200 1,625,400 35.0
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
GHC
24.8
24.8
24.90 24.90 24.50 1,400 0 300 0.0
GIC
10.7
10.7
10.74 10.74 10.74 2,000 0 0 0
GIL
13.3
13.3
13.50 13.50 13.20 168,800 3,400 44,700 -0.5
GKM
1.5
1.5
1.50 1.50 1.50 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
18.4
18.4
18.15 18.37 16.73 14,300 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
GMD
42.6
42.6
41.01 42.63 41.01 1,214,600 604,000 281,000 21.2
GMH
6.9
6.9
6.96 6.98 6.79 4,100 300 0 0.0
GMX
14.1
14.1
14.74 14.92 13.65 21,300 0 0 0
GND
20.5
20.5
23.89 23.89 20.52 200 0 0 0
GPC
2.2
2.2
2.20 2.20 2.10 10,100 0 0 0
GSM
26.9
26.9
26.95 26.95 26.95 800 0 0 0
GSP
10.1
10.1
10 10.14 10 44,500 0 0 0
GTA
9.2
9.2
9.27 9.27 9.23 200 0 0 0
GTD
87.5
87.5
88 88 87.50 1,500 0 0 0
GTS
10.0
10.0
9.96 9.96 9.96 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GTX
22.7
22.7
22.70 22.70 22.70 0 0 0 0
GVR
39.9
39.9
38.70 40.60 38.40 8,227,600 1,459,600 947,700 20.0
GVT
69.5
69.5
69.47 69.47 69.47 3,100 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 9.50 200 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
16.80 16.90 16.60 5,676,700 223,300 23,900 3.3
HAH
54.6
54.6
54.37 54.95 53.80 764,900 70,400 95,900 -1.4
HAM
32.7
32.7
32.67 32.67 32.67 500 0 0 0
HAN
9
9
9 9.10 8.90 7,100 0 0 0
HAP
7.4
7.4
7.38 7.50 7.22 23,400 0 10,100 -0.1
HAR
3.7
3.7
3.71 3.74 3.66 95,200 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 100 0 0 0
HAT
31.8
31.8
31.85 31.85 31.85 500 0 0 0
HAV
3.2
3.2
3.20 3.20 3.20 0 0 0 0
HAX
10.8
10.8
10.75 10.80 10.70 244,000 15,200 7,400 0.1
HBC
6.2
6.2
6.30 6.30 6.20 592,400 0 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
24.6
24.6
24.10 24.58 22.39 10,200 0 0 0
HCD
6.1
6.1
6.08 6.14 6.08 27,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.8
19.8
19.46 20.14 19.33 13,051,800 275,400 433,600 -3.7
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
9.1
9.1
9.15 9.24 9.15 1,900 0 0 0
HD8
6.8
6.8
6.85 6.85 6.85 0 0 0 0
HDA
5.6
5.6
5.45 5.64 5.45 31,400 0 0 0
HDB
23.2
23.2
22.68 23.20 22.24 15,743,500 812,000 531,500 8.0
HDC
18.3
18.3
18.26 18.48 18.13 2,462,900 26,700 474,300 -9.4
HDG
23.0
23.0
22.50 23.26 22.27 2,307,800 1,332,400 247,600 28.0
HDM
35.8
35.8
34.86 35.82 34.77 1,800 0 0 0
HDP
23.7
23.7
23.68 23.68 23.68 0 0 0 0
HDW
15.7
15.7
15.71 15.71 15.71 0 0 0 0
HEC
31
31
31 31 31 200 0 0 0
HEJ
12.1
12.1
12.10 12.10 12.10 100 0 0 0
HEP
13.7
13.7
13.68 13.68 13.68 2,100 1,700 0 0.0
HES
27.4
27.4
27.44 27.44 27.44 0 0 0 0
HEV
8
8
8 8 8 0 0 0 0
HFB
9.5
9.5
9.49 9.49 9.49 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
207.6
207.6
208.52 210.37 207.60 3,800 0 600 -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
121.4
121.4
121.40 121.40 121.40 100 0 0 0
HHG
1.1
1.1
1.30 1.30 1.10 290,900 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.3
12.3
12.11 12.39 12.02 1,704,900 68,600 0 0.9
HHS
11.1
11.1
11.05 11.35 11 1,182,900 122,200 167,300 -0.5
HHV
11.5
11.5
11.67 11.71 11.43 4,519,500 1,900 836,200 -10.2
HID
6.2
6.2
6.11 6.39 6.01 877,600 102,800 61,600 0.3
HII
5.4
5.4
5.60 5.60 5.33 260,400 3,200 14,500 -0.1
HIO
6.8
6.8
7.20 7.50 6.80 16,300 200 0 0.0
HJC
8.2
8.2
8.20 8.20 8.20 18,500 18,500 15,900 0.0
HJS
26.9
26.9
26.93 26.93 26.93 0 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
293.2
293.2
293.25 293.25 293.25 100 0 0 0
HLC
10.7
10.7
10.72 10.91 10.63 21,800 0 0 0
HLD
20.0
20.0
20.04 20.14 19.75 18,000 0 400 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
10.69 10.69 10.69 900 0 0 0
HMD
19
19
19 19 19 0 0 0 0
HMG
6.8
6.8
6.80 6.80 6.80 100 0 0 0
HMH
16.7
16.7
15.09 16.69 15.09 50,100 0 0 0
HMR
11.1
11.1
11.10 11.10 11.10 0 0 0 0
HMS
35.5
35.5
35 35.50 34.80 7,700 0 0 0
HNA
23.0
23.0
22 22.95 22 1,200 0 0 0
HNB
11.8
11.8
11.76 11.76 11.76 3,600 0 0 0
HND
10.5
10.5
10.54 10.54 10.45 9,600 0 0 0
HNF
27.8
27.8
27.81 27.81 27.81 100 0 0 0
HNG
6.7
6.7
6.40 6.80 6.40 6,138,700 190,000 52,500 0.9
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
7.9
7.9
7.80 7.90 7.80 503,200 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
4.7
4.7
4.50 4.70 4.50 23,800 0 0 0
HOT
12
12
12 12 12 0 0 0 0
HPB
13.5
13.5
13.54 13.54 13.54 200 0 0 0
HPD
16.7
16.7
16.69 16.69 16.69 1,200 0 0 0
HPG
23.6
23.6
23.52 23.70 23.39 21,014,200 2,883,600 2,433,700 12.0
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 0 0 0 0
HPO
15.2
15.2
15.20 15.20 15.20 0 0 0 0
HPP
67.8
67.8
66.98 67.84 66.98 1,000 0 0 0
HPT
25.0
25.0
24.46 25.04 24.26 2,400 0 0 0
HPW
21.6
21.6
21.56 21.56 21.56 100 0 0 0
HPX
5.3
5.3
5.11 5.37 5.11 3,656,500 160,500 49,900 0.6
HQC
2.8
2.8
2.78 2.79 2.74 3,243,000 500 672,700 -1.9
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
28.5
28.5
28.45 28.45 28.45 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.2
12.2
12.08 12.27 12 3,184,200 95,400 162,500 -1.1
HSL
6.9
6.9
6.92 7.20 6.80 233,000 0 2,700 0.0
HSM
7
7
7 7 7 0 0 0 0
HSP
12.7
12.7
12.82 13.09 12.28 5,900 0 0 0
HSV
4.3
4.3
4.20 4.30 4.10 11,400 0 0 0
HT1
14.6
14.6
15.09 15.33 14.36 1,105,200 252,800 805,600 -8.3
HTC
31.7
31.7
35.48 35.67 31.69 600 0 0 0
HTE
3.5
3.5
3.50 3.50 3.50 3,000 0 0 0
HTG
35.8
35.8
35.72 35.76 35.60 4,000 0 0 0
HTI
23.4
23.4
23.22 23.91 23.22 83,800 0 21,500 -0.6
HTL
21.1
21.1
21.16 21.16 21.11 1,700 100 0 0.0
HTM
9.6
9.6
9.80 9.80 9.60 400 0 0 0
HTN
5.2
5.2
5.32 5.32 5.17 198,900 0 18,700 -0.1
HTP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
11.0
11.0
11.01 11.01 11.01 0 0 0 0
HU1
6.6
6.6
5.90 6.56 5.72 1,000 0 0 0
HU3
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HU4
10.0
10.0
10.49 10.49 10.03 4,900 0 0 0
HU6
4.5
4.5
4.50 4.50 4.50 10,000 0 0 0
HUB
13.3
13.3
13.32 13.32 12.97 9,200 0 0 0
HUG
26.4
26.4
26.36 26.36 26.36 0 0 0 0
HUT
15.9
15.9
15.20 15.90 15 1,637,700 3,500 118,100 -1.7
HVA
18.7
18.7
17.50 19 17.10 41,900 0 0 0
HVH
11.9
11.9
11.86 12 11.82 161,500 0 0 0
HVN
25.8
25.8
26.40 26.40 25.75 2,448,600 44,700 301,300 -6.7
HVT
27.1
27.1
27.20 27.20 26.91 46,300 0 1,000 0.0
HVX
2.6
2.6
2.75 2.90 2.58 20,100 0 0 0
HWS
13.8
13.8
13.70 13.79 13.61 3,300 0 0 0
IBD
8.2
8.2
8.17 8.17 8.17 0 0 0 0
ICC
65.4
65.4
65.40 65.40 65.40 0 0 0 0
ICF
2.8
2.8
2.80 2.90 2.80 1,700 0 0 0
ICG
16.3
16.3
16.29 16.29 15.77 6,800 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
36.0
36.0
36.00 36.00 36.00 0 0 0 0
ICT
17.1
17.1
16.92 17.20 16.92 13,700 0 0 0
IDC
39.6
39.6
38.48 41.01 37.61 4,222,000 919,200 413,800 22.7
IDI
6.4
6.4
6.59 6.59 6.37 500,700 0 63,900 -0.4
IDJ
4.6
4.6
4.60 4.70 4.50 321,100 100 0 0.0
IDP
214.0
214.0
214.03 214.23 214.03 5,200 0 0 0
IDV
23.2
23.2
23.04 23.22 22.78 14,400 0 0 0
IFS
16.1
16.1
16.23 16.23 16.14 5,000 0 0 0
IJC
10.0
10.0
10.14 10.19 10.00 2,550,300 1,067,800 935,200 1.4
ILA
6
6
6 6 6 0 0 0 0
ILB
21.7
21.7
21.72 21.82 21.40 6,300 0 0 0
ILC
6.3
6.3
6.30 6.40 6.30 600 0 0 0
ILS
22
22
22 22 22 1,500 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
52.9
52.9
52.23 52.92 52.23 23,200 0 1,700 -0.1
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.3
12.3
12.32 12.32 12.32 0 0 0 0
INN
39.7
39.7
39.41 39.79 39.41 5,700 0 0 0
IPA
16.2
16.2
15.91 16.26 15.65 157,500 5,800 0 0.1
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 0 0 0 0
IST
33.5
33.5
33.51 33.51 33.51 100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
11.6
11.6
11.91 11.91 11.32 169,500 0 0 0
ITD
13.5
13.5
13.60 13.64 13.36 13,100 300 0 0.0
ITQ
3
3
2.80 3.20 2.70 939,100 0 0 0
ITS
4.1
4.1
4.10 4.10 4.10 1,100 0 0 0
IVS
8.3
8.3
8.35 8.35 8.15 79,600 52,400 0 0.4
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.0
6.0
5.76 6.03 5.64 830,400 27,800 14,500 0.1
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
33.9
33.9
33.50 34.15 33.30 5,410,200 307,900 257,900 1.7
KCB
11.7
11.7
11.94 12.13 11.29 162,100 0 0 0
KDC
50
50
50 50 49.50 161,700 1,500 7,000 -0.3
KDH
24.3
24.3
25.18 25.27 24.14 7,971,400 1,234,300 1,907,300 -18.2
KDM
28.5
28.5
26.30 29 26.30 113,800 0 0 0
KGM
5.1
5.1
5.19 5.19 4.92 5,500 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
6.7
6.7
6.74 6.74 6.56 15,271,400 245,200 2,266,100 -13.4
KHP
11.2
11.2
10.70 11.21 10.70 7,100 0 0 0
KHS
14.7
14.7
14.60 14.84 14.36 18,000 0 0 0
KHW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
KHX
24
24
24 24 24 300 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KLB
11.7
11.7
11.93 11.97 11.70 510,900 0 11,500 -0.2
KMR
2.9
2.9
2.92 2.94 2.88 4,300 0 0 0
KMT
8.8
8.8
9.70 9.70 8.80 200 0 0 0
KOS
39.1
39.1
39.50 39.50 39.05 402,900 300 6,600 -0.2
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16.8
16.8
16.85 16.85 16.50 840,700 5,800 181,700 -2.9
KSD
4.4
4.4
4.40 4.40 4.40 0 0 0 0
KSF
71.5
71.5
65.10 71.50 65.10 34,300 1,900 0 0.1
KSQ
2.2
2.2
2.20 2.20 2.10 43,700 0 0 0
KST
12.9
12.9
12.92 12.92 12.92 0 0 0 0
KSV
177.7
177.7
179 181.80 172.10 203,400 0 0 0
KTC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
KTL
23.4
23.4
23.44 23.44 23.44 100 0 0 0
KTS
29.6
29.6
31.20 31.20 27.29 5,700 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 66,500 0 0 0
L10
24.6
24.6
24.61 24.61 24.61 1,000 1,000 0 0.0
L12
3.8
3.8
3.77 3.77 3.77 0 0 0 0
L14
26.3
26.3
26.50 26.80 26.20 104,300 300 3,900 -0.1
L18
21.4
21.4
21.20 21.68 20.88 7,800 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
38.0
38.0
37.73 37.95 35.68 49,300 0 0 0
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
16.8
16.8
17.05 17.05 16.81 2,000 0 0 0
LAI
11.4
11.4
11.33 11.42 11.17 13,800 0 0 0
LAS
15.0
15.0
14.87 15.24 14.87 219,600 0 16,600 -0.3
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 0 0 0 0
LBM
33.6
33.6
33.16 33.88 33.16 2,800 600 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.3
9.3
9.29 9.38 9.24 1,765,100 0 267,900 -2.7
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.9
3.9
3.91 4.05 3.88 1,217,000 34,700 53,200 -0.1
LDP
8.4
8.4
8.50 9.30 8.30 881,600 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
5.1
5.1
5.30 5.30 5.10 2,200 0 0 0
LG9
6.2
6.2
6.20 6.20 6.20 0 0 0 0
LGC
59.9
59.9
59.90 59.90 59.90 0 0 0 0
LGL
6.4
6.4
6 6.38 6 68,600 0 0 0
LHC
54.8
54.8
54.75 55.50 54 10,200 0 0 0
LHG
26.8
26.8
26.78 26.87 26.59 139,600 0 6,900 -0.2
LIC
27.1
27.1
27.40 27.40 26 3,200 0 0 0
LIG
3.9
3.9
3.70 3.90 3.70 231,200 0 0 0
LIX
36.1
36.1
36.55 36.55 35.32 35,900 1,200 0 0.0
LKW
32.5
32.5
33.08 33.08 32.53 400 0 0 0
LLM
17.4
17.4
17.90 17.90 16.80 15,900 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 13.00 100 0 0 0
LMC
5.2
5.2
5.20 5.20 5.20 1,100 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
39.7
39.7
39.69 40.21 39.59 1,433,100 169,600 92,900 3.2
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
5.3
5.3
5.21 5.30 5.21 4,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33
33
33 33.30 31.70 40,000 0 0 0
LSS
8.6
8.6
8.63 8.63 8.52 217,600 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 21.20 20.92 1,000 0 0 0
MA1
29.6
29.6
34.35 34.35 29.64 1,300 0 0 0
MAC
11.5
11.5
11.45 11.45 11.45 0 0 0 0
MAS
38
38
38 38 38 100 0 0 0
MBB
21.2
21.2
20.94 21.31 20.90 19,201,000 4,209,300 666,500 93.6
MBG
3.2
3.2
3.10 3.20 3 119,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.8
19.8
19.81 20.04 19.05 2,745,000 24,700 159,500 -3.5
MBT
11
11
11 11 11 200 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 6.88 200 0 0 0
MCG
2.3
2.3
2.40 2.40 2.30 8,800 0 0 0
MCH
156.2
156.2
156.18 156.58 153.72 148,900 0 2,600 -0.4
MCM
26.4
26.4
26.45 27.80 25.67 72,300 0 700 0.0
MCO
5.3
5.3
5.60 5.60 5.20 3,600 0 0 0
MCP
27.1
27.1
27.50 27.50 27.10 9,400 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.2
9.2
9.23 9.23 9.23 1,500 0 0 0
MDF
5.7
5.7
5.70 5.70 5.70 100 0 0 0
MDG
38.2
38.2
38.19 38.19 38.19 95,900 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 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
6.3
6.3
6.29 6.29 6.29 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39.6
39.6
40 41.20 39.20 40,900 0 0 0
MGC
12.6
12.6
12.55 13.13 12.55 15,200 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 4.20 100 0 0 0
MH3
29
29
29 29 29 100 0 0 0
MHC
10.2
10.2
9.95 10.62 9.86 37,900 0 300 0.0
MIC
11.9
11.9
12.50 12.50 11.90 5,600 0 0 0
MIE
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MIG
16.8
16.8
16.58 16.81 16.53 220,200 22,900 40,000 -0.3
MKP
29.4
29.4
29.43 29.43 29.43 3,100 0 0 0
MKV
22.4
22.4
23.40 23.40 20.30 800 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
21.6
21.6
21.80 21.80 21.60 1,400 0 0 0
MML
36.6
36.6
36.80 36.80 35.90 113,800 0 0 0
MNB
22.8
22.8
22.81 22.81 22.81 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16
16
15.90 16 15.60 25,400 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 17.50 100 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
10.2
10.2
10.25 10.25 10.13 4,256,500 5,700 33,400 -0.3
MSH
34.0
34.0
33.79 33.98 33.30 145,200 15,000 11,900 0.1
MSN
76.7
76.7
77.40 77.50 76.70 3,805,800 404,800 443,300 -2.9
MSR
29.5
29.5
29.09 29.87 28.79 1,488,100 0 0 0
MST
6.5
6.5
6.40 6.50 6.30 1,465,400 0 53,500 -0.3
MTA
14.8
14.8
14.25 14.85 14.25 4,500 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
23.0
23.0
22.96 22.96 22.96 0 0 0 0
MTL
5.5
5.5
5.50 5.50 5.50 1,200 0 0 0
MTP
12.4
12.4
12.35 12.35 12.35 900 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
17.3
17.3
17.60 17.60 17.30 7,900 0 0 0
MVC
15.9
15.9
16.09 16.09 15.42 35,300 0 0 0
MVN
64.5
64.5
64.30 65 62.10 31,600 0 0 0
MWG
82.6
82.6
81.82 83.37 81.62 5,418,600 827,900 1,765,200 -79.9
MZG
9.5
9.5
9.55 9.73 9.45 168,000 2,800 0 0.0
NAB
14.4
14.4
14.35 14.45 14.25 1,142,400 96,000 27,400 1.0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
41.5
41.5
40.25 41.70 40 894,300 104,700 58,200 1.9
NAG
7.3
7.3
7.37 7.37 7.09 196,600 0 0 0
NAP
10.6
10.6
10.57 10.57 10.57 0 0 0 0
NAS
36
36
36 36 36 100 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
15.2
15.2
15.42 15.42 15.15 300 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18
18
17.85 18 17.50 52,800 1,000 500 0.0
NBC
8.1
8.1
8.05 8.23 7.96 23,400 0 0 0
NBE
10.2
10.2
10.21 10.30 10.21 10,200 0 0 0
NBP
7.5
7.5
7.50 7.70 7.50 14,800 0 0 0
NBT
16.9
16.9
16.88 16.88 16.88 200 0 0 0
NBW
30.5
30.5
30.47 30.47 30.47 0 0 0 0
NCG
11.1
11.1
11.60 11.60 11.10 800 0 0 0
NCS
38.2
38.2
38.15 38.24 38.15 4,100 0 0 0
NCT
87.5
87.5
89.19 89.19 86.35 26,800 7,400 5,000 0.2
ND2
32.3
32.3
32.51 32.51 32.15 16,700 0 0 0
NDC
157.0
157.0
157.00 157.00 157.00 0 0 0 0
NDN
10.3
10.3
10.43 10.43 10.15 279,800 400 19,500 -0.2
NDP
22.5
22.5
22.46 22.46 22.46 0 0 0 0
NDT
5
5
5.30 5.30 5 4,300 0 0 0
NDW
13.7
13.7
13.75 13.75 13.75 0 0 0 0
NDX
5.6
5.6
5.55 5.64 5.55 31,800 0 0 0
NED
7.1
7.1
7.10 7.10 6.90 157,800 0 0 0
NET
60.9
60.9
60.94 60.94 60.85 400 0 0 0
NFC
63.7
63.7
64.76 64.76 63.74 300 0 100 0.0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.6
13.6
13.64 13.68 13.55 75,900 100 2,300 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
11.70 11.75 11.65 79,700 0 1,500 0.0
NHT
9.0
9.0
9.05 9.05 9.01 800 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
13.55 13.59 13.36 2,841,200 230,500 276,100 -0.7
NLG
27.5
27.5
28.70 28.84 27.47 4,560,200 671,400 1,228,700 -16.0
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
54.2
54.2
52.89 54.16 52.80 86,900 0 0 0
NNT
57.2
57.2
55.87 57.20 55.67 2,700 0 0 0
NO1
6.0
6.0
5.98 6.02 5.92 20,800 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
13.4
13.4
11.52 13.44 11.52 2,200 0 0 0
NRC
5.8
5.8
5.90 5.90 5.60 914,300 7,000 18,800 -0.1
NSC
73.1
73.1
72.35 73.13 72.35 300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.7
4.7
4.70 4.70 4.40 82,700 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
10.5
10.5
10.57 10.57 10.48 5,800 0 0 0
NT2
26.7
26.7
25.90 26.80 25.90 1,926,600 0 0 0
NTC
154.5
154.5
154.40 155 154 5,600 0 0 0
NTF
10.4
10.4
10.40 10.40 10.40 500 0 0 0
NTH
53.0
53.0
53.04 53.04 53.04 0 0 0 0
NTL
17.1
17.1
17.15 17.25 16.95 699,200 0 0 0
NTP
51.3
51.3
50.47 51.61 50.47 204,800 1,400 13,600 -0.8
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
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NVB
12.8
12.8
13 13 12.70 112,400 0 0 0
NVL
10.5
10.5
11.08 11.22 10.53 11,701,500 0 0 0
NVP
41.6
41.6
41.62 41.62 41.62 100 0 0 0
NVT
7.4
7.4
7.42 7.43 7.42 1,100 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.2
4.2
4.20 4.20 4.20 100 0 0 0
OCB
10.2
10.2
10.22 10.26 10.13 1,538,900 0 0 0
OCH
6.2
6.2
6.20 6.20 6.10 41,000 0 0 0
ODE
45.9
45.9
46 46.10 45.80 19,200 0 0 0
OGC
3.8
3.8
3.98 3.99 3.78 819,400 0 0 0
OIL
14.4
14.4
14.14 14.53 13.75 7,382,600 0 0 0
ONE
8.1
8.1
7.40 8.10 7.40 46,800 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.4
18.4
18.44 18.44 18.15 5,800 0 0 0
ORS
13.7
13.7
12.95 13.85 12.90 2,581,500 0 0 0
PAC
20.9
20.9
21.14 21.23 20.73 239,600 0 0 0
PAI
13.6
13.6
11.86 13.56 11.86 600 0 0 0
PAN
24.9
24.9
24.50 25.17 24.42 2,491,800 0 0 0
PAP
25.5
25.5
25.50 25.50 25.50 0 0 0 0
PAS
2.8
2.8
2.90 2.90 2.80 31,700 0 0 0
PAT
77.2
77.2
76.69 77.16 76.40 31,500 0 0 0
PBC
6
6
6 6.10 5.90 31,400 0 0 0
PBP
11.7
11.7
11.71 11.71 11.71 0 0 0 0
PBT
15.1
15.1
15.08 15.08 15.08 0 0 0 0
PC1
22.9
22.9
22.65 23.10 22.40 3,440,800 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
18.0
18.0
18.03 18.03 18.03 100 0 0 0
PCF
5.7
5.7
5 5.70 4.90 14,300 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCH
18.7
18.7
18.50 18.79 18.50 77,900 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
9.5
9.5
9.30 9.50 9.30 17,000 0 0 0
PDB
22.0
22.0
22.96 22.96 21.93 27,300 0 0 0
PDC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PDN
106.1
106.1
107.48 108.44 106.13 2,900 0 0 0
PDR
17.3
17.3
17.20 17.30 16.85 7,934,300 0 0 0
PDV
9.9
9.9
9.78 9.90 9.78 16,300 0 0 0
PEG
4.2
4.2
3.60 4.20 3.60 600 0 0 0
PEN
8.2
8.2
8.20 8.20 8.20 400 0 0 0
PEQ
37.5
37.5
37.45 37.45 37.45 100 0 0 0
PET
29.9
29.9
29.05 30.38 28.62 2,219,500 0 0 0
PFL
2.5
2.5
2.50 2.60 2.50 112,900 0 0 0
PGB
11.6
11.6
11.81 11.91 11.26 8,300 0 0 0
PGC
13.1
13.1
13.01 13.15 12.87 38,100 0 0 0
PGD
22.8
22.8
22.56 23.04 22.56 1,700 0 0 0
PGI
18.2
18.2
17.81 18.23 17.81 2,000 0 0 0
PGN
6
6
6 6.20 5.90 6,200 0 0 0
PGS
49.8
49.8
45.29 49.81 45.29 200 0 0 0
PGT
7.1
7.1
7.10 7.10 7.10 400 0 0 0
PGV
19.9
19.9
20.33 20.33 19.62 17,600 0 0 0
PHC
4.1
4.1
3.96 4.23 3.96 204,000 0 0 0
PHH
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PHN
64.7
64.7
64.70 64.70 64.70 100 0 0 0
PHP
34.8
34.8
34.60 35.18 33.91 118,300 0 0 0
PHR
34.7
34.7
34.19 34.84 33.75 595,800 0 0 0
PHS
13.1
13.1
13.13 13.13 13.13 0 0 0 0
PIA
25.1
25.1
25.14 25.14 25.14 0 0 0 0
PIC
15.6
15.6
15.05 15.61 14.59 1,000 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
7.3
7.3
7.10 7.45 7.10 9,200 0 0 0
PIV
7.3
7.3
7.30 7.70 7.10 208,700 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
9.84 9.84 9.84 0 0 0 0
PLA
4.6
4.6
4.40 4.80 4.40 45,900 0 0 0
PLC
34.6
34.6
34 34.80 31.70 1,557,300 19,200 33,800 -0.5
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.1
3.1
3.10 3.10 3.10 100 0 0 0
PLP
5.6
5.6
5.50 5.59 5.42 23,200 0 0 0
PLX
58.8
58.8
55.99 58.79 54.55 13,432,600 0 0 0
PMB
9.2
9.2
9.26 9.26 9.17 5,800 0 0 0
PMC
142.2
142.2
142.19 142.19 142.19 900 0 300 0.0
PMG
8.3
8.3
8.90 8.90 7.90 13,200 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 1,100 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
35.9
35.9
35.90 35.90 35.90 1,000 0 0 0
PNC
27.4
27.4
26.19 28.01 26.15 1,400 0 0 0
PND
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 100 0 0 0
PNJ
77.3
77.3
77.87 78.27 76.93 1,294,600 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
16.4
16.4
16.50 16.70 16.30 116,800 0 0 0
POT
23.5
23.5
23.52 23.52 23.52 0 0 0 0
POV
7.6
7.6
7.59 7.59 7.59 300 0 0 0
POW
14
14
13.90 14.20 13.60 15,959,100 0 0 0
PPC
10.1
10.1
10 10.10 9.97 178,400 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 100 0 0 0
PPH
25.5
25.5
25.71 25.71 25.44 10,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
16.9
16.9
16.87 16.87 16.87 100 0 0 0
PPS
9.6
9.6
9.58 9.58 9.58 0 0 0 0
PPT
15.3
15.3
15.20 15.30 15.10 267,300 0 0 0
PPY
6.0
6.0
6.00 6.00 6.00 700 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
21.85 21.85 21.85 1,600 0 0 0
PRO
12.4
12.4
12.40 12.40 12.40 100 0 0 0
PRT
10.7
10.7
10.80 10.80 10.60 2,500 0 0 0
PSB
4.7
4.7
5 5.50 4.70 43,100 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
13.2
13.2
13.69 13.69 12.92 75,700 0 0 0
PSE
9.9
9.9
9.89 9.89 9.89 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.9
7.9
8 8 7.80 106,000 0 0 0
PSL
12.2
12.2
12.20 12.20 12.20 0 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
7.13 7.22 7.13 15,900 0 0 0
PTB
38.8
38.8
38.75 38.83 37.45 181,200 0 0 0
PTC
6.5
6.5
6.40 6.49 6.07 20,200 0 0 0
PTD
7.7
7.7
7.70 7.70 7.70 100 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
31
31
31 31 31 0 0 0 0
PTL
2.8
2.8
2.81 2.81 2.54 138,800 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
9.8
9.8
9.71 9.80 9.52 2,600 0 0 0
PTT
8.2
8.2
8.30 8.30 8.20 500 0 0 0
PTV
3.9
3.9
3.90 4 3.80 10,200 0 0 0
PTX
23
23
23 23 23 1,000 0 0 0
PV2
2.5
2.5
2.50 2.60 2.50 43,600 0 0 0
PVB
36.5
36.5
35.50 37 34.70 550,600 27,200 5,900 0.8
PVC
14.2
14.2
13.80 14.50 13.20 2,795,500 0 0 0
PVD
17.6
17.6
16.66 17.56 16.42 14,281,000 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
7.1
7.1
7.20 7.20 7 107,500 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
79.6
79.6
76.63 80.94 75.75 107,900 5,800 5,000 0.1
PVL
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PVM
18.5
18.5
18.10 18.50 18 15,400 0 0 0
PVO
6.3
6.3
6.31 6.31 6.21 22,500 0 0 0
PVP
13.7
13.7
13.66 13.76 13.47 169,300 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
34
34
32.83 34.83 32.08 12,369,800 530,400 941,300 -16.5
PVT
18.7
18.7
18.55 19.09 18.09 3,686,100 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
5.20 5.20 5.20 0 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
16
16.40 16.40 15.90 74,500 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
14.3
14.3
14.30 14.40 14.10 494,600 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
6.2
6.2
5.30 6.20 5.30 500 0 0 0
QNP
30.1
30.1
28.67 30.11 28.67 300 0 0 0
QNS
43.7
43.7
43.70 43.89 42.20 159,600 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
9.6
9.6
9.57 9.57 9.57 0 0 0 0
QNW
12.9
12.9
12.94 12.94 12.94 100 0 0 0
QPH
34.1
34.1
34.10 34.10 34.10 4,600 0 0 0
QSP
23.6
23.6
23.58 23.58 23.58 200 0 0 0
QST
26.8
26.8
26.84 26.84 26.84 100 0 0 0
QTC
25.2
25.2
25.16 25.16 25.16 0 0 0 0
QTP
12.3
12.3
12.30 12.50 12.20 358,300 0 0 0
RAL
87.5
87.5
87.59 87.59 86.93 3,200 0 0 0
RAT
16.1
16.1
16.06 16.06 16.06 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 100 0 0 0
RCC
20
20
20 20 20 0 0 0 0
RCL
12.5
12.5
12.55 12.55 12.55 0 0 0 0
REE
53.4
53.4
52.89 53.40 52.89 318,600 0 0 0
RGG
34.2
34.2
34.20 34.20 34.20 0 0 0 0
RIC
12.1
12.1
12.70 12.70 12.10 1,100 0 0 0
RTB
26.6
26.6
26.63 26.63 26.63 2,100 0 0 0
RYG
10.1
10.1
10.32 10.50 9.95 245,700 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
31.5
31.5
31.72 31.72 31.53 3,500 0 0 0
S55
57.7
57.7
57.66 57.66 57.66 5,000 0 0 0
S72
7.3
7.3
7 7.30 7 600 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 300 0 0 0
S99
8.9
8.9
8.80 8.90 8.80 13,400 0 0 0
SAB
46.4
46.4
45.80 46.36 45.14 1,290,400 0 0 0
SAC
12.0
12.0
12.02 12.02 12.02 200 0 0 0
SAF
50.6
50.6
50.62 50.62 50.62 4,500 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.7
6.7
6.83 6.83 6.69 164,000 0 0 0
SAS
33.6
33.6
33.94 34.39 33.13 57,200 0 0 0
SAV
12.8
12.8
12.81 12.81 12.81 100 0 0 0
SB1
5.7
5.7
5.73 5.73 5.73 0 0 0 0
SBA
27.9
27.9
27.17 27.92 27.07 1,700 0 0 0
SBB
15.8
15.8
16.14 16.14 15.84 2,400 0 0 0
SBD
7.0
7.0
7.03 7.03 7.03 0 0 0 0
SBG
12.0
12.0
11.96 12 11.83 67,400 0 0 0
SBH
41.9
41.9
41.90 41.90 41.90 100 0 0 0
SBL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SBM
32.3
32.3
32.38 32.38 32.28 800 0 0 0
SBR
8.1
8.1
8.13 8.13 8.13 0 0 0 0
SBS
6
6
6 6 5.80 765,800 0 0 0
SBT
22.7
22.7
22.64 22.69 22.45 501,300 0 0 0
SBV
8.2
8.2
8 8.20 8 300 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
64.9
64.9
64.90 65.10 64.80 24,900 0 0 0
SCI
9.4
9.4
9.20 9.40 9.20 9,200 0 0 0
SCJ
3.4
3.4
3.40 3.40 3.40 100 0 0 0
SCL
17.9
17.9
17.69 17.95 17.69 18,600 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
6.9
6.9
6.95 6.95 6.82 1,856,000 0 0 0
SCS
50.9
50.9
51.88 51.88 50.37 520,400 0 0 0
SD2
3.5
3.5
3.50 3.50 3.50 100 0 0 0
SD3
7.9
7.9
7.80 7.90 7.80 200 0 0 0
SD4
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SD5
7.3
7.3
7.25 7.25 7.25 13,900 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 1,000 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
39.71 42.49 39.71 9,700 0 0 0
SEB
45.8
45.8
45.80 45.80 45.80 400 0 0 0
SED
17.4
17.4
17.27 17.36 17.00 8,500 0 0 0
SEP
17.0
17.0
17.03 17.03 17.03 4,000 0 0 0
SFC
17.5
17.5
17.80 17.80 17.50 1,100 0 0 0
SFG
9.9
9.9
9.87 9.87 9.87 0 0 0 0
SFI
26.0
26.0
25.47 26.04 25.47 300 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.5
12.5
12.50 12.50 12.50 2,400 0 0 0
SGC
79.8
79.8
79.27 79.76 77.68 2,900 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
10.6
10.6
10.61 10.61 10.61 0 0 0 0
SGN
60.6
60.6
60.20 61 60 25,300 0 0 0
SGP
26.4
26.4
27 27 26.10 95,500 0 0 0
SGR
14.0
14.0
13.50 14.08 13.50 84,200 0 0 0
SGS
11.9
11.9
11.92 11.92 11.92 0 0 0 0
SGT
15.2
15.2
15 15.15 14.80 50,500 0 0 0
SHA
4
4
3.91 4 3.91 2,200 0 0 0
SHB
15.8
15.8
15.57 15.82 15.42 51,904,700 0 0 0
SHC
10.5
10.5
10.48 10.48 10.48 3,700 0 0 0
SHE
7.1
7.1
6.90 7.10 6.90 700 0 0 0
SHI
14
14
13.80 14 13.75 448,000 0 0 0
SHN
4.6
4.6
4.50 4.60 4.40 7,300 0 0 0
SHP
31.6
31.6
31.16 31.62 31.16 1,200 0 0 0
SHS
18.2
18.2
17.86 18.44 16.61 7,523,700 4,600 496,400 -9.3
SID
14.8
14.8
15 15 14.80 2,200 0 0 0
SIG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SIP
57.5
57.5
55.90 57.50 55.90 346,900 0 0 0
SIV
36.1
36.1
36.13 36.13 36.13 2,000 0 0 0
SJ1
11.5
11.5
11.83 11.93 11.36 900 0 0 0
SJD
14.2
14.2
14.15 14.20 14.10 31,000 0 0 0
SJE
18.8
18.8
18.50 19.20 18.40 164,900 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SJM
8
8
6.90 8 6.90 600 0 0 0
SJS
54
54
56.90 56.90 53.80 66,300 0 0 0
SKG
9.5
9.5
9.54 9.64 9.45 30,700 0 0 0
SKH
22.8
22.8
22.77 22.77 22.77 1,600 0 0 0
SKN
8.0
8.0
8.04 8.04 8.04 0 0 0 0
SKV
24.8
24.8
24.79 24.79 24.79 1,300 0 0 0
SLD
9.5
9.5
9.50 9.50 9.50 100 0 0 0
SLS
161.5
161.5
160.50 161.60 160.50 2,700 0 0 0
SMA
8.9
8.9
8.85 8.85 8.85 0 0 0 0
SMB
38.5
38.5
38.24 38.49 38.15 8,300 0 0 0
SMC
12.9
12.9
12.80 13.25 12.80 272,300 0 0 0
SMN
9.7
9.7
9.66 9.66 9.66 900 0 0 0
SMT
8.6
8.6
9.10 9.10 8.60 2,500 0 0 0
SNC
23.9
23.9
23.89 23.89 23.89 0 0 0 0
SNZ
32.6
32.6
33.50 33.50 31.99 5,400 0 0 0
SP2
22.5
22.5
22.60 22.60 22.50 200 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 7.47 400 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
9.3
9.3
9.30 9.60 9.30 1,900 0 0 0
SPV
19.6
19.6
19.60 19.60 19.60 100 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 26,000 0 0 0
SRC
37.6
37.6
37.58 37.58 37.58 0 0 0 0
SRF
7.2
7.2
6.89 7.25 6.86 2,600 0 0 0
SSB
14.5
14.5
14.40 14.52 14.27 1,800,800 0 0 0
SSC
30.0
30.0
29.97 29.97 29.97 100 0 0 0
SSG
8
8
8.10 8.10 8 6,600 0 0 0
SSH
67.3
67.3
67.29 67.29 67.29 0 0 0 0
SSI
24.7
24.7
24.78 25.10 24.66 17,981,400 0 0 0
SSM
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ST8
4.4
4.4
4.42 4.45 4.38 83,700 0 0 0
STB
61.9
61.9
62 63.30 61 12,496,700 0 0 0
STC
14.6
14.6
14.63 14.63 14.63 100 0 0 0
STD
19
19
19 19 18.40 67,700 0 0 0
STG
40.7
40.7
40.65 40.65 40.65 0 0 0 0
STH
18.7
18.7
20.20 20.20 18.70 172,200 0 0 0
STK
14.1
14.1
14.09 14.09 14 5,500 0 0 0
STP
7.6
7.6
7.64 7.64 7.64 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.1
1.1
1.10 1.10 1.10 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
19.4
19.4
19.93 19.93 19.30 40,600 0 0 0
SVD
4.1
4.1
4.05 4.14 3.80 11,800 0 0 0
SVG
6.7
6.7
6.70 6.70 6.70 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.3
2.3
2.30 2.40 2.20 20,000 0 900 0.0
SVT
10.2
10.2
10.08 10.21 10.03 8,100 0 0 0
SWC
33.6
33.6
33.60 33.60 33 1,700 0 0 0
SZB
34.4
34.4
34.44 34.44 34.44 1,500 0 0 0
SZC
29.4
29.4
28.46 29.50 28.46 568,700 0 0 0
SZE
8.9
8.9
8.94 8.94 8.94 1,100 0 0 0
SZG
34.3
34.3
34.33 34.33 34.33 2,700 0 0 0
SZL
27.1
27.1
26.94 27.39 26.83 2,700 0 0 0
TA6
5.6
5.6
5.59 5.59 5.59 0 0 0 0
TA9
10.5
10.5
10.70 10.70 10.35 500 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
39.7
39.7
40.89 40.89 39.64 345,400 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
33.9
33.9
34.37 34.88 33.94 1,600 0 0 0
TBD
110.5
110.5
110.50 110.50 110.50 0 0 0 0
TBR
8.5
8.5
8.60 8.60 6.50 400 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
34.2
34.2
34.77 35.06 34.03 12,126,400 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.3
13.3
13.27 13.45 13.09 4,429,600 0 0 0
TCI
9
9
8.99 9.05 8.99 34,100 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 32.63 32.17 5,200 0 0 0
TCM
25.0
25.0
25.25 25.29 24.83 1,099,900 0 0 0
TCO
9
9
9.75 9.75 9 221,400 0 0 0
TCR
3.0
3.0
3.02 3.02 3.02 0 0 0 0
TCT
20
20
20 20 20 1,200 0 0 0
TCW
29.5
29.5
30.08 30.08 28.50 29,400 0 0 0
TCX
55
55
55 55 53.50 2,662,000 0 0 0
TD6
7.4
7.4
7.30 7.60 7.30 73,800 0 0 0
TDB
39.4
39.4
39.44 39.44 39.44 100 0 0 0
TDC
10.7
10.7
10.56 10.66 10.38 235,700 0 0 0
TDF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDG
2.9
2.9
2.77 2.91 2.77 39,200 0 0 0
TDH
4.1
4.1
4.05 4.10 3.95 58,500 0 0 0
TDM
54.1
54.1
52.25 54.06 52.06 1,100 0 0 0
TDP
29.1
29.1
29.09 29.09 27.36 474,000 0 0 0
TDS
8.2
8.2
8.40 8.40 8.20 4,200 0 0 0
TDT
6.0
6.0
5.90 5.99 5.90 13,600 0 0 0
TDW
44.1
44.1
42.30 44.08 41.36 1,700 0 0 0
TED
71.6
71.6
71.58 71.58 71.58 0 0 0 0
TEG
6.2
6.2
6.10 6.28 6.10 16,600 0 0 0
TET
44.0
44.0
44.05 44.05 44.05 0 0 0 0
TFC
47.1
47.1
48.87 48.87 43.27 6,900 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
30.2
30.2
30.20 30.20 30.10 500 0 0 0
THG
38.4
38.4
37.94 38.45 37.90 42,000 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
7.93 8.02 7.84 6,700 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17.0
17.0
17.04 17.04 17.04 0 0 0 0
TID
22.6
22.6
21.71 22.56 21.62 7,600 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
8.5
8.5
8.60 8.60 8.40 220,400 1,500 51,800 -0.4
TIN
78.6
78.6
70 78.60 69 224,000 0 0 0
TIP
18.0
18.0
17.96 18.51 17.82 267,200 0 0 0
TIS
5.2
5.2
5.30 5.30 5 7,200 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
12.4
12.4
12.44 12.44 12.44 100 0 0 0
TL4
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TLD
8.3
8.3
8.25 8.28 8.25 137,300 0 0 0
TLG
47.6
47.6
47.61 48.17 47.51 127,800 0 0 0
TLH
5.1
5.1
5.18 5.18 5.05 131,200 0 0 0
TLP
6.6
6.6
6.60 6.60 6.60 1,000 0 0 0
TMB
52.0
52.0
51.29 52.24 51.29 5,100 0 0 0
TMC
7.7
7.7
7.65 7.65 7.65 0 0 0 0
TMG
59.2
59.2
59.16 59.16 59.16 0 0 0 0
TMP
56.7
56.7
56.73 56.73 56.73 100 0 0 0
TMS
38.3
38.3
38.00 38.27 36.15 800 0 0 0
TMT
13
13
12.50 13.20 12.50 3,400 0 0 0
TMX
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TN1
12.8
12.8
12.68 12.76 12.68 6,500 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TNC
29.6
29.6
29.63 29.63 29.63 0 0 0 0
TNG
17.6
17.6
17.34 17.89 17.34 377,800 6,700 31,600 -0.5
TNH
12
12
12.05 12.05 11.90 68,100 0 0 0
TNI
5.1
5.1
5.06 5.07 4.82 3,500 0 0 0
TNP
18.2
18.2
18.22 18.22 18.22 0 0 0 0
TNS
3
3
3 3 3 0 0 0 0
TNT
8.7
8.7
8.34 8.78 8.31 21,300 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
158.8
158.8
155.67 161.55 155.67 23,100 0 0 0
TOT
13.6
13.6
13.59 13.59 13.59 100 0 0 0
TOW
33.0
33.0
33.05 33.05 33.05 0 0 0 0
TPB
14.4
14.4
14.31 14.48 14.27 7,435,400 0 0 0
TPC
13
13
13 13 13 0 0 0 0
TPP
12
12
12.70 12.90 12 7,600 200 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
36.1
36.1
35.93 36.13 35.93 34,300 0 0 0
TRC
19.9
19.9
20.06 20.06 19.58 49,100 0 0 0
TRS
32.1
32.1
32.12 32.12 32.12 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
14.5
14.5
14.20 14.80 14 23,900 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 500 0 0 0
TSA
14.3
14.3
14.38 14.38 14.24 114,100 0 0 0
TSB
25.3
25.3
24.20 26.60 24.20 600 400 0 0.0
TSC
2.9
2.9
2.89 2.91 2.85 196,900 0 0 0
TSD
5
5
5 5 5 100 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
4.9
4.9
5.14 5.14 4.86 4,700 0 0 0
TTA
10.8
10.8
10.90 10.90 10.70 94,600 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 0 0 0 0
TTD
51.6
51.6
51.57 51.57 51.57 100 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3
3
2.98 3.01 2.96 964,600 0 0 0
TTG
18.1
18.1
16.20 18.10 16.20 600 0 0 0
TTH
2.3
2.3
2.30 2.40 2.20 106,500 0 0 0
TTL
8.5
8.5
8.90 8.90 8.50 3,800 0 0 0
TTN
16.1
16.1
15.86 16.14 15.58 181,700 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
33.1
33.1
33 33.80 33 400 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
23.5
23.5
22.99 23.64 22.99 31,500 0 0 0
TV2
34.3
34.3
33.50 34.40 33.50 144,800 0 0 0
TV3
16.4
16.4
16.43 16.43 16.43 1,000 0 0 0
TV4
14.8
14.8
14.80 14.80 14.80 0 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
8.0
8.0
8 8 7.92 11,800 0 0 0
TVC
8.3
8.3
8.20 8.30 8.20 27,600 0 0 0
TVD
9.4
9.4
9.39 9.39 9.30 8,600 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
8.12 8.32 8.03 635,000 0 0 0
TVS
13.4
13.4
13.13 13.41 13.13 93,100 0 0 0
TVT
16.0
16.0
16.04 16.04 16.04 200 0 0 0
TW3
12.9
12.9
12.92 12.92 12.92 0 0 0 0
TXM
4.5
4.5
4.50 4.50 4.50 4,000 0 0 0
TYA
16.9
16.9
17.21 17.25 16.89 24,900 0 0 0
UCT
7
7
7 7 7 100 0 0 0
UDC
3.6
3.6
3.70 3.80 3.60 50,700 0 0 0
UDJ
6.6
6.6
6.51 6.60 6.32 1,600 0 0 0
UDL
14.4
14.4
14.44 14.44 14.44 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
61
61
58.60 61 58.60 4,300 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
8.9
8.9
8.90 8.90 8.90 0 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
9.1
9.1
6.90 9.10 6.90 200 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
15.9
15.9
15.95 15.95 15.95 4,000 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.5
1.5
1.50 1.50 1.50 0 0 0 0
V12
10.6
10.6
10.56 10.56 10.56 0 0 0 0
V21
6.3
6.3
6.30 6.30 6.30 0 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
11.3
11.3
11.90 11.90 11.30 1,429,100 0 0 0
VAF
19.6
19.6
19.62 19.67 18.57 23,200 0 0 0
VAV
33.6
33.6
33.62 33.62 33.62 1,300 0 0 0
VBB
9.7
9.7
9.73 9.91 9.64 50,600 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
12.1
12.1
12.40 13.50 12 15,300 0 0 0
VC2
5.9
5.9
5.80 5.90 5.70 463,500 0 0 0
VC3
25.1
25.1
24.93 25.40 24.93 1,311,000 100 111,200 -3.0
VC6
18.6
18.6
18.59 18.59 18.59 0 0 0 0
VC7
8.8
8.8
9.20 9.30 8.80 213,300 0 11,200 -0.1
VC9
3.8
3.8
3.70 3.80 3.70 1,000 0 0 0
VCA
8
8
8 8 8 400 0 0 0
VCB
70.0
70.0
69.12 70.91 67.54 9,645,200 0 0 0
VCC
9.0
9.0
9.00 9.00 9.00 1,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
305
305
304.90 305 298 1,000 0 0 0
VCG
17.6
17.6
17.59 17.95 17.59 38,214,200 0 0 0
VCI
27.2
27.2
27.06 27.51 26.73 15,537,000 0 0 0
VCK
46.7
46.7
46.50 47 46.20 1,555,500 0 0 0
VCM
8.9
8.9
8.90 8.90 8.90 100 0 0 0
VCP
24.5
24.5
24.80 24.80 23.90 4,700 0 0 0
VCR
35.6
35.6
35.60 35.70 35.60 2,100 0 0 0
VCS
41.7
41.7
41.71 41.71 41.24 60,700 0 8,100 -0.4
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10
10
10 10 10 100 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
12.3
12.3
12.50 12.50 12.30 3,900 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
34.5
34.5
34.52 34.52 34.52 5,200 0 0 0
VDS
17.9
17.9
17.30 17.85 17.20 681,000 0 0 0
VDT
4.7
4.7
4.69 4.69 4.69 0 0 0 0
VE1
3.6
3.6
3.90 3.90 3.60 33,800 0 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
4
4
3.80 4 3.80 8,000 0 0 0
VEA
35.8
35.8
35.40 36.20 35.10 753,600 0 0 0
VEC
30.1
30.1
35 35 30.10 1,500 0 0 0
VEF
112
112
114.70 114.70 111 13,400 0 0 0
VES
18.7
18.7
18.70 18.70 18.70 2,600 0 0 0
VET
16
16
16.60 16.60 16 18,400 0 0 0
VFC
99.7
99.7
99.70 99.70 99.70 0 0 0 0
VFG
52.0
52.0
51.55 52.02 51.08 4,400 0 0 0
VFR
10.8
10.8
10.81 10.81 10.81 0 0 0 0
VFS
15.3
15.3
15.40 15.40 15 1,487,000 114,900 81,700 0.5
VGC
42.3
42.3
42.33 43.23 42.28 1,013,200 0 0 0
VGG
41.9
41.9
41.86 41.86 41.86 100 0 0 0
VGI
121.8
121.8
119.15 123.00 115.79 1,652,200 0 0 0
VGL
18.5
18.5
18.55 18.55 18.55 0 0 0 0
VGP
27.2
27.2
27.50 27.50 27.20 8,800 0 0 0
VGR
62.6
62.6
65.86 65.86 62.59 300 0 0 0
VGS
24.1
24.1
24.61 24.61 23.94 574,600 6,700 26,400 -0.5
VGT
12.1
12.1
12.03 12.22 11.93 717,900 0 0 0
VGV
47.1
47.1
47.14 47.14 47.14 0 0 0 0
VHC
58.5
58.5
59.90 60 58.50 679,400 0 0 0
VHD
3.6
3.6
3.60 3.60 3.60 300 0 0 0
VHE
3.4
3.4
3.30 3.40 3.30 11,400 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
2
2
2 2 1.90 127,300 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
53.3
53.3
56.57 56.81 53.25 10,162,000 0 0 0
VIB
15.1
15.1
15.11 15.20 15.02 3,499,100 0 0 0
VIC
151
151
160 160 150.10 6,581,300 0 0 0
VID
5.0
5.0
5.02 5.05 5.02 10,200 0 0 0
VIE
8
8
8.90 8.90 8 600 0 0 0
VIF
15.3
15.3
15.32 15.32 15.32 100 0 0 0
VIG
5.6
5.6
5.60 5.70 5.50 57,400 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
11.0
11.0
11.27 11.32 11.00 551,100 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
21.2
21.2
19.09 21.17 19.09 200 0 0 0
VIW
13.2
13.2
13.20 13.40 13 33,200 0 0 0
VIX
18.2
18.2
18.46 18.58 17.98 35,429,100 0 0 0
VJC
137.5
137.5
140.15 141.15 137.54 1,224,400 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
47.1
47.1
46.94 47.32 46.65 45,600 0 0 0
VLC
14.4
14.4
14.80 14.90 14.40 128,500 0 0 0
VLG
7.9
7.9
7.74 7.93 7.74 4,300 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
23.2
23.2
24.80 25.50 22.10 20,300 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
5.6
5.6
5.30 5.60 5.30 5,600 0 0 0
VMD
16.2
16.2
16.20 16.20 16.20 5,600 0 0 0
VMG
2.9
2.9
2.80 2.90 2.80 3,800 0 0 0
VMK
60
60
60 60 60 0 0 0 0
VMS
56.7
56.7
46.44 56.71 46.44 500 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
14.7
14.7
15.36 16.03 14.59 2,600 0 0 0
VNB
16.3
16.3
16.40 16.50 16.10 36,100 0 0 0
VNC
38.7
38.7
38.75 38.75 38.75 35,000 0 0 0
VND
18.1
18.1
17.98 18.32 17.93 7,018,100 0 0 0
VNE
5.5
5.5
5.56 5.70 5.49 37,700 0 0 0
VNF
13.2
13.2
12.82 13.36 12.82 8,000 600 300 0.0
VNG
7.0
7.0
7.08 7.09 7.02 1,300 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
8.5
8.5
8.50 8.50 8.50 400 0 0 0
VNL
20.2
20.2
20.10 20.19 20.00 9,200 0 0 0
VNM
65.6
65.6
66.23 66.42 64.00 8,357,800 0 0 0
VNP
16.9
16.9
16.76 16.85 16.28 72,200 0 0 0
VNR
18.8
18.8
18.74 19.01 18.74 11,100 0 0 0
VNS
9.3
9.3
9.80 9.80 9.32 53,900 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
360.10 360.10 360 500 0 0 0
VOS
12.0
12.0
12.35 12.35 11.75 1,986,600 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
26.6
26.6
26.62 26.91 26.53 12,846,500 0 0 0
VPC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VPD
23.5
23.5
23.45 23.45 23.45 600 0 0 0
VPG
5.1
5.1
5.28 5.28 5.10 136,600 0 0 0
VPH
3.9
3.9
3.83 3.87 3.78 20,600 0 0 0
VPI
48.6
48.6
48.64 48.91 47.73 1,404,300 0 0 0
VPL
91.9
91.9
93.50 93.80 91 617,800 0 0 0
VPR
7.3
7.3
7.35 7.35 7.35 0 0 0 0
VPS
8.7
8.7
8.59 8.84 8.57 15,000 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
27.3
27.3
27.55 27.90 27.25 2,284,900 0 0 0
VQC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
VRC
13.6
13.6
12.20 13.60 12.20 309,900 0 0 0
VRE
29.8
29.8
29.94 29.94 28.20 10,746,100 0 0 0
VRG
16.2
16.2
16.80 16.80 16.14 31,300 0 0 0
VSA
19.3
19.3
20.17 20.17 19.21 1,200 0 0 0
VSC
20
20
20.40 20.65 19.95 5,417,100 0 0 0
VSE
8.4
8.4
8.08 8.37 8.08 5,900 0 0 0
VSF
25.6
25.6
25.40 25.60 25.10 12,300 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
41.5
41.5
41.50 41.50 41.31 2,300 0 0 0
VSI
25
25
25 25 25 0 0 0 0
VSM
15.1
15.1
15.10 15.10 15.10 0 0 0 0
VSN
16.5
16.5
16.54 16.54 16.54 400 0 0 0
VST
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTA
2.5
2.5
2.50 2.50 2.40 1,700 0 0 0
VTB
15.1
15.1
14.70 15.26 14.66 3,100 0 0 0
VTC
9.7
9.7
9.89 9.97 9.66 4,800 0 0 0
VTD
6.4
6.4
6.30 6.40 6.20 26,100 0 0 0
VTE
5.8
5.8
6.78 6.78 5.80 5,000 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.5
8.5
8.40 8.50 8.40 600 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
43.2
43.2
42.54 43.29 41.20 30,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.9
10.9
10.87 10.87 10.74 143,900 0 0 0
VTP
72.5
72.5
71.90 72.77 70.20 815,700 0 0 0
VTQ
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VTR
12.5
12.5
13 13 11.10 158,000 0 0 0
VTV
15
15
15 15.10 14.70 40,200 0 0 0
VTX
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VTZ
19.7
19.7
19.80 19.80 19.60 1,654,700 7,500 7,100 0.0
VUA
17.9
17.9
15.20 17.90 15.20 244,400 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
42.1
42.1
42.13 42.13 42.13 142,500 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
46
46
46 46 46 0 0 0 0
WCS
276
276
275 276 275 500 0 0 0
WSB
53.1
53.1
54.00 54.00 52.86 400 0 0 0
WSS
6.4
6.4
6.50 6.50 6.40 6,700 0 0 0
WTC
9.6
9.6
9.49 9.58 9.49 1,000 0 0 0
X20
11.4
11.4
11.44 11.44 11.44 6,100 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
17
17
17 17 17 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
9.6
9.6
9.60 9.60 9.60 5,000 0 0 0
XMD
5.8
5.8
5.80 5.80 5.80 200 0 0 0
XMP
14.6
14.6
14.64 14.64 14.64 0 0 0 0
XPH
15.4
15.4
15.40 15.40 15.40 100 0 0 0
YBC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
YBM
10.4
10.4
10.45 10.45 10.10 5,000 0 0 0
YEG
11.6
11.6
11.40 11.59 11.31 727,900 0 0 0
YTC
31.3
31.3
31.26 31.26 31.26 0 0 0 0
252.8
252.8
247.17 252.85 247.17 56,580,677 1,877,385 3,309,462 -24.1
127.4
127.4
127.08 127.46 126.20 47,280,410 1,064,286 4,092,333 -162.1
2,019.9
2,019.9
2,034 2,036.82 2,010.56 317,229,900 42,383,103 50,939,065 -470.7
1,830.5
1,830.5
1,843.94 1,845.70 1,821.79 805,720,400 87,838,771 103,192,272 -111.1

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