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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 28/01/2026

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 28/01/2026

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
7.49 7.56 7.43 1,236,300 96,500 237,800 -1.1
AAH
3.4
3.4
3.30 3.40 3.30 268,400 0 0 0
AAM
6.5
6.5
6.48 6.48 6.48 1,200 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
10
10
10 10.20 9.80 1,166,300 0 24,600 -0.2
AAT
3.3
3.3
3.33 3.33 3.28 22,100 0 0 0
AAV
5.9
5.9
6 6 5.80 115,900 0 0 0
ABB
12
12
12 12.09 11.83 834,100 0 0 0
ABC
11
11
10.90 11.10 10.90 13,800 0 0 0
ABI
20.5
20.5
20.40 20.50 20 134,400 0 10,100 -0.2
ABR
12.2
12.2
13.10 13.10 12.16 22,300 0 0 0
ABS
2.9
2.9
2.95 2.95 2.88 118,200 0 0 0
ABT
61.2
61.2
61.75 62.04 60.60 13,100 600 300 0.0
ABW
11.2
11.2
11.30 11.30 11.10 125,100 1,000 0 0.0
ACB
20.6
20.6
21.07 21.11 20.55 32,294,900 979,300 9,586,100 -207.3
ACC
13.4
13.4
12.75 13.35 12.65 13,500 0 0 0
ACE
40.3
40.3
40.30 40.30 40.30 0 0 0 0
ACG
36.3
36.3
36.35 36.35 35.20 17,200 700 0 0.0
ACL
13.4
13.4
12.95 13.40 12.90 2,700 100 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 4.10 200 0 0 0
ACV
52.8
52.8
51.20 54.50 51 4,409,000 263,500 1,803,000 -81.5
ADC
20.1
20.1
17.08 20.12 17.08 20,100 0 0 0
ADG
9.2
9.2
9 9.45 9 1,100 0 0 0
ADP
23.4
23.4
23.50 23.50 23.30 2,900 0 0 0
ADS
7.3
7.3
7.27 7.32 7.16 107,500 0 0 0
AFX
10.9
10.9
11.05 11.05 10.65 74,100 0 0 0
AG1
12.1
12.1
12.09 12.09 12.09 0 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
13.4
13.4
13.23 13.55 13.18 385,700 52,100 53,700 0.0
AGM
2.4
2.4
2.40 2.40 2.40 0 0 0 0
AGP
34.3
34.3
34.55 36.61 33.48 7,100 0 0 0
AGR
15.1
15.1
15.05 15.24 15 669,600 22,100 88,400 -1.1
AGX
175.3
175.3
175.28 175.28 175.28 800 0 0 0
AIC
10.9
10.9
11.20 11.20 10.90 600 0 0 0
AIG
40.6
40.6
39.01 41.17 39.01 47,600 0 0 0
ALC
26.4
26.4
27.10 28 25.80 54,300 0 0 0
ALT
11.7
11.7
11.73 11.73 11.73 0 0 0 0
ALV
6.6
6.6
6.60 6.90 6.60 21,300 0 0 0
AMC
14.4
14.4
14.36 14.36 14.36 200 0 0 0
AME
7.5
7.5
7.50 7.50 7.50 100 0 0 0
AMP
15
15
15 15 15 3,500 0 0 0
AMS
7.2
7.2
7.29 7.29 7.10 355,600 0 2,200 0.0
AMV
2
2
2 2 2 0 0 0 0
ANT
31.6
31.6
32.05 32.79 30.82 60,800 0 0 0
ANV
27.1
27.1
26.85 27.40 26.75 1,480,200 329,700 84,500 6.7
APC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
APF
36.6
36.6
35.51 36.57 35.51 6,800 0 0 0
APG
10.3
10.3
10.25 10.50 10.10 293,900 200 11,800 -0.1
APH
6.2
6.2
6.29 6.30 6.21 200,700 4,300 48,800 -0.3
API
6.2
6.2
6.30 6.30 6.10 94,200 0 0 0
APL
11.8
11.8
11.77 11.77 11.77 0 0 0 0
APP
4.8
4.8
4.80 4.90 4.70 8,800 0 0 0
APS
6.8
6.8
6.90 7 6.70 274,200 5,800 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
16.8
16.8
16.85 16.95 16.80 5,200 0 0 0
ASM
6.1
6.1
6.15 6.21 6.13 392,200 1,000 15,900 -0.1
ASP
4.9
4.9
4.84 4.87 4.69 24,000 2,000 0 0.0
AST
59.6
59.6
61.96 61.96 59.58 400 0 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
50.2
50.2
50.56 51.61 50.17 7,800 0 0 0
AVG
9.9
9.9
10 10 9.90 59,000 0 0 0
BAB
10.8
10.8
10.88 10.88 10.79 26,500 0 0 0
BAF
32.3
32.3
32.73 32.82 32.27 2,904,300 33,700 203,100 -6.1
BAL
9.3
9.3
9.25 9.25 9.25 0 0 0 0
BAX
33.5
33.5
33.47 33.47 33.47 100 0 0 0
BBH
12.2
12.2
12.15 12.15 12.15 100 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
11.9
11.9
11.22 11.89 11.22 200 0 0 0
BCA
16
16
16.40 16.50 14.50 16,300 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.8
7.8
7.80 7.80 7.70 117,500 0 0 0
BCE
8.7
8.7
8.82 8.82 8.51 43,500 700 800 0.0
BCF
36.1
36.1
36.05 36.14 35.79 12,700 0 0 0
BCM
64.9
64.9
66.74 67.53 64.48 1,242,100 101,900 604,400 -33.5
BCP
12
12
12 12 12 1,000 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
36.8
36.8
36.81 36.81 36.81 100 0 0 0
BDT
9.7
9.7
9.50 10 9.50 5,500 0 0 0
BDW
25.4
25.4
25.35 25.35 25.35 100 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
18.5
18.5
18.48 18.48 18.48 100 0 0 0
BFC
43.0
43.0
42.97 43.62 42.97 84,900 8,300 9,300 0.0
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 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
31.2
31.2
31.27 31.27 31.17 2,100 0 0 0
BHP
8.4
8.4
7.50 8.50 7.50 700 0 0 0
BIC
23.6
23.6
23.52 24.09 23.43 194,200 81,800 3,400 2.0
BID
48.0
48.0
49.41 51.72 47.56 17,897,800 768,800 3,563,900 -150.9
BIG
4.5
4.5
4.58 4.58 4.31 168,800 0 0 0
BIO
12.0
12.0
12.60 12.60 11.96 2,400 0 0 0
BKC
21.1
21.1
19.43 21.14 19.43 311,700 0 0 0
BKG
2.8
2.8
2.80 2.83 2.77 245,600 0 0 0
BLF
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BLI
9
9
8.70 9 8.70 4,300 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 21.92 200 0 0 0
BMC
16.1
16.1
15.70 16.35 15.70 91,400 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8
8
8 8 8 2,000 0 0 0
BMG
15.8
15.8
15.82 15.82 15.82 0 0 0 0
BMI
17.6
17.6
17.32 17.71 17.32 281,200 3,700 146,400 -2.6
BMJ
10.2
10.2
9.20 10.20 9.20 200 0 0 0
BMK
15.3
15.3
15.30 15.30 15.30 0 0 0 0
BMP
151.8
151.8
154.65 155.69 150.40 140,100 29,000 32,200 -0.5
BMS
12.5
12.5
12.61 12.61 12.32 63,700 0 0 0
BMV
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BNA
7.2
7.2
7.20 7.30 7.20 114,500 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 12.03 150,000 0 0 0
BQB
4.3
4.3
4.30 4.30 4.30 0 0 0 0
BQP
18.9
18.9
18.90 18.90 18.90 100 100 0 0.0
BRC
11.0
11.0
11.15 11.20 11.02 2,200 0 0 0
BRR
18.2
18.2
18.03 18.22 18.03 30,400 0 0 0
BRS
22.6
22.6
22.19 22.57 22.19 1,700 0 0 0
BSA
22.8
22.8
22.80 22.80 22.80 200 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
18.1
18.1
18.10 18.10 18.10 100 0 0 0
BSH
17.2
17.2
17.24 17.24 17.24 0 0 0 0
BSI
34.8
34.8
35.36 35.36 34.68 443,000 71,600 24,200 1.8
BSL
10.1
10.1
11.19 11.19 9.86 6,200 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
21.7
21.7
21.75 22.74 21.26 41,660,200 2,801,300 817,200 44.2
BT1
10.9
10.9
10.90 10.90 10.90 2,900 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
17.9
17.9
17.88 17.88 17.88 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
23.0
23.0
23.56 23.56 22.92 5,900 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
7.6
7.6
7.69 7.69 7.46 275,400 0 220,700 -1.8
BTS
5.4
5.4
5.30 5.40 5.30 6,100 0 0 0
BTT
37.1
37.1
37.14 37.14 37.14 0 0 0 0
BTU
14.6
14.6
14.59 14.59 14.59 5,500 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 3,000 0 3,000 -0.2
BVB
13.8
13.8
13.90 14.10 13.70 3,021,200 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
68.8
68.8
70.20 70.40 67.40 964,300 125,700 82,800 3.0
BVL
14.3
14.3
14.33 14.92 14.25 6,500 0 0 0
BVN
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BVS
30
30
30 30.20 29.20 131,800 15,900 10,700 0.1
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
43.1
43.1
43.08 43.74 42.84 121,000 3,400 7,400 -0.2
BWS
32.9
32.9
32.81 33.29 32.81 6,400 0 0 0
BXH
13.0
13.0
12.98 12.98 12.98 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
12.0
12.0
12.00 12.00 11.75 28,300 0 0 0
C47
9.8
9.8
9.65 9.89 9.50 49,500 0 0 0
C4G
8
8
8 8.10 8 458,100 0 0 0
C69
17.4
17.4
17.70 17.70 17.30 435,400 0 0 0
C92
4
4
4 4 4 500 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
6.2
6.2
6.60 6.70 6.20 12,800 0 0 0
CAN
30.1
30.1
30.10 30.10 30.10 0 0 0 0
CAP
37.8
37.8
37.40 37.96 37.21 24,900 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
18.8
18.8
18.27 19.33 18.08 25,300 0 0 0
CBI
14.3
14.3
14.50 14.50 14.30 2,200 0 0 0
CBS
26.6
26.6
27 27 26.40 11,100 0 0 0
CC1
38.6
38.6
38.57 38.57 38.57 300 0 0 0
CCA
10.0
10.0
10.03 10.03 10.03 1,200 0 0 0
CCC
11
11
11.10 11.15 10.50 3,300 0 0 0
CCI
21.4
21.4
21.37 21.37 21.37 100 0 0 0
CCL
5.2
5.2
5.23 5.30 5.23 45,000 0 0 0
CCM
36.8
36.8
36.85 36.85 36.85 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12.2
12.2
12.19 12.19 12.19 700 100 0 0.0
CCS
24.9
24.9
24.90 24.90 24.80 6,800 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
16.5
16.5
16.64 16.64 16.30 160,000 600 16,300 -0.4
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.4
32.4
32.58 32.58 32.09 3,400 500 0 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 10.45 51,000 0 0 0
CDR
5.5
5.5
5.80 5.80 5.10 11,000 0 0 0
CEN
2
2
2 2 2 0 0 0 0
CEO
18.2
18.2
17.43 18.76 16.86 17,779,400 12,600 370,800 -6.6
CET
9
9
9 9 9 0 0 0 0
CFM
9.2
9.2
9.20 9.20 9.20 100 0 0 0
CFV
23.8
23.8
23.80 23.80 23.80 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 25.43 25.03 84,000 0 79,800 -2.2
CHS
11
11
11 11 11 1,100 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.3
9.3
9.40 9.40 9.20 10,400 0 0 0
CID
7.8
7.8
7.76 7.76 7.76 0 0 0 0
CIG
8.4
8.4
8.50 8.50 8 30,200 0 0 0
CII
18.3
18.3
17.35 18.45 16.90 19,114,500 1,634,900 251,400 23.8
CIP
2.4
2.4
2.40 2.40 2.40 100 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
40.0
40.0
39.78 40.03 39.37 8,600 0 0 0
CKD
23.0
23.0
22.98 22.98 22.98 100 0 0 0
CKG
9.8
9.8
9.90 9.90 9.78 46,300 0 0 0
CKV
14.5
14.5
14.46 14.46 14.46 0 0 0 0
CLC
50.2
50.2
52.05 52.05 50.00 4,300 100 3,800 -0.2
CLH
19.2
19.2
19.15 19.24 19.15 2,600 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
27.9
27.9
28.00 28.09 27.91 6,200 0 0 0
CLM
51.1
51.1
51.13 51.13 51.13 100 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 31,200 0 0 0
CMC
9.5
9.5
9.50 9.50 9.50 700 0 0 0
CMD
20.5
20.5
20.49 20.49 20.49 500 0 0 0
CMF
395.3
395.3
394.34 395.33 394.34 500 500 0 0.2
CMG
35.6
35.6
35.30 36.50 35.30 399,600 45,100 54,300 -0.3
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
20.9
20.9
20.93 20.93 20.33 4,100 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.4
7.4
7.32 7.41 7.23 4,600 0 0 0
CMT
12.8
12.8
12.80 13.20 12.70 7,100 100 0 0.0
CMV
8.8
8.8
8.84 8.84 8.80 200 0 0 0
CMW
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CMX
6.2
6.2
6.19 6.20 6.17 70,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.5
29.5
30.97 30.97 29.52 1,200 0 0 0
CNG
27.2
27.2
26.80 27.20 26.60 128,000 0 20,000 -0.5
CNN
57.2
57.2
57.23 57.23 57.23 0 0 0 0
CNT
7.4
7.4
7.40 7.40 7.40 900 0 0 0
COM
38.3
38.3
38.26 38.26 35.98 6,100 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 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.3
4.3
4.30 4.30 4.30 0 0 0 0
CQN
30.5
30.5
29.94 30.62 29.84 31,000 0 0 0
CQT
7.0
7.0
6.99 6.99 6.99 0 0 0 0
CRC
9
9
8.98 9 8.81 925,500 74,900 103,300 -0.3
CRE
7.4
7.4
7.70 7.70 7.35 426,500 47,900 93,600 -0.3
CRV
26.9
26.9
26.90 26.90 26.90 100 0 0 0
CSC
14.8
14.8
15 15 14.82 1,900 0 0 0
CSI
21.8
21.8
18.90 21.80 18.90 2,900 0 0 0
CSM
12.7
12.7
12.70 12.85 12.50 112,900 0 600 0.0
CST
13.1
13.1
13.10 13.30 13 32,900 0 0 0
CSV
28.8
28.8
29.35 29.45 28.60 675,100 44,700 35,600 0.2
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
15.75 16.12 15.75 1,700 0 0 0
CTD
72.9
72.9
75.14 75.14 72.48 626,500 87,700 600 6.8
CTF
20.1
20.1
20.10 20.15 19.75 272,300 0 18,800 -0.4
CTG
37.8
37.8
37.77 39.05 37.72 15,308,300 1,739,100 3,482,300 -68.1
CTI
21.1
21.1
21.45 21.45 20.68 476,700 15,100 27,700 -0.3
CTP
6
6
6.40 6.40 6 46,700 0 0 0
CTR
84.8
84.8
86.84 87.63 84.30 927,000 38,500 249,100 -20.7
CTS
24.1
24.1
24.92 24.92 24.02 1,177,200 66,200 124,700 -1.8
CTT
22.7
22.7
22.68 22.68 22.68 0 0 0 0
CTW
23.3
23.3
23.90 23.90 23.32 1,000 0 0 0
CTX
6.9
6.9
6.80 6.90 6.50 27,000 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
28.4
28.4
28.40 28.40 28.40 0 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
9.5
9.5
9.49 9.49 9.49 100 0 0 0
D2D
29.5
29.5
29.42 29.92 29.17 20,200 0 1,600 -0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.3
16.3
16 16.30 15.60 16,200 0 0 0
DAE
14.2
14.2
14.19 14.19 14.19 0 0 0 0
DAH
3.5
3.5
3.48 3.48 3.37 118,000 0 0 0
DAS
10.6
10.6
10.60 10.60 10.60 800 0 0 0
DAT
10.2
10.2
10.15 10.15 9.60 32,600 0 0 0
DBC
24.9
24.9
25.36 25.58 24.66 6,870,600 457,300 450,600 0.1
DBD
49.7
49.7
49.54 50.11 48.96 50,300 0 100 0.0
DBM
24.3
24.3
24.27 24.27 24.27 100 0 0 0
DBT
11
11
11 11 11 1,100 0 0 0
DC1
4.7
4.7
4.74 4.74 4.74 100 0 0 0
DC2
6.0
6.0
6.04 6.04 6.04 100 0 0 0
DC4
9.1
9.1
9.14 9.14 9.01 225,400 9,600 12,300 0.0
DCF
40.2
40.2
40.18 40.18 40.18 100 0 0 0
DCG
14.6
14.6
14.56 14.56 14.56 0 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
53.9
53.9
54.60 54.60 51.20 618,400 0 28,000 -1.5
DCM
34.0
34.0
34.04 34.60 33.56 3,438,300 347,500 175,600 6.2
DCR
4
4
4 4 4 300 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
252.6
252.6
252.60 252.60 252.60 10,200 100 300 -0.1
DDB
9.6
9.6
9.70 9.80 9.60 19,500 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
8.8
8.8
8.90 8.90 8.80 15,800 0 0 0
DDV
25.3
25.3
24.94 25.87 24.94 1,196,900 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
60.8
60.8
60.46 61.98 59.83 3,006,800 404,600 344,400 4.0
DGT
4.5
4.5
4.50 4.70 4.50 97,200 1,000 0 0.0
DGW
42.0
42.0
43.16 43.88 42.02 2,089,400 503,600 174,400 14.6
DHA
61.0
61.0
61.65 61.65 57.32 201,200 29,100 42,400 -0.9
DHB
7.9
7.9
8.10 8.10 7.90 600 0 0 0
DHC
29.2
29.2
29.54 29.54 29.07 145,500 18,700 34,700 -0.5
DHD
25.1
25.1
25.07 25.07 25.07 0 0 0 0
DHG
93.3
93.3
93.18 93.54 93.18 10,800 100 3,100 -0.3
DHM
5.6
5.6
5.56 5.61 5.56 14,800 0 0 0
DHN
19.3
19.3
19.28 19.28 19.28 0 0 0 0
DHP
10.6
10.6
10.99 10.99 10.61 7,400 0 0 0
DHT
62.7
62.7
63.64 64.73 62.27 7,300 3,000 400 0.2
DIC
1
1
1 1 1 0 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DIG
15.0
15.0
14.76 15.28 14.25 11,728,700 840,900 888,300 -0.7
DIH
9.1
9.1
9.13 9.13 9.04 5,300 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
5.20 5.30 5.10 507,900 41,800 0 0.2
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
3.5
3.5
3.35 3.58 3.27 4,926,900 88,200 396,200 -1.0
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
11.5
11.5
15.42 15.42 11.52 400 0 0 0
DMC
59.4
59.4
57.88 59.42 57.88 1,000 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 0 0 0 0
DNC
50.1
50.1
49.66 50.14 49.66 800 0 0 0
DND
12.9
12.9
12.90 12.90 12.90 0 0 0 0
DNE
8.4
8.4
8.09 8.36 8.09 3,600 0 0 0
DNH
55.4
55.4
55.43 55.43 55.43 0 0 0 0
DNL
21.4
21.4
21.59 21.59 21.40 2,000 0 0 0
DNM
10.1
10.1
11 11 10.10 1,800 1,000 0 0.0
DNN
3.0
3.0
2.96 2.96 2.96 0 0 0 0
DNP
19.2
19.2
19.20 19.20 19.20 500 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.9
31.9
31.88 31.88 31.88 200 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
29.5
29.5
30.33 30.33 29.50 3,900 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
56.9
56.9
57.13 57.13 56.10 12,400 0 0 0
DPC
9
9
9 9 9 0 0 0 0
DPG
43.2
43.2
43.54 44.23 42.35 885,000 360,200 15,700 15.2
DPH
56.5
56.5
56.50 56.50 56.50 0 0 0 0
DPM
22.1
22.1
22.10 22.38 21.91 3,524,900 261,300 223,200 0.9
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
40.3
40.3
41.75 42.30 39.95 1,426,900 174,600 134,500 1.6
DQC
9.5
9.5
9.55 9.55 9.50 5,800 0 0 0
DRC
14.3
14.3
14.36 14.46 14.22 368,000 0 0 0
DRG
8.3
8.3
8.33 8.33 8.33 200 0 0 0
DRH
2.3
2.3
2.33 2.33 2.33 572,800 0 0 0
DRI
11.3
11.3
11.47 11.47 11.10 699,500 15,000 0 0.2
DRL
44.3
44.3
45.30 45.30 44.34 7,000 0 0 0
DS3
6.3
6.3
6 6.30 6 8,000 0 0 0
DSC
15
15
15.10 15.10 14.80 22,900 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
24.6
24.6
24.95 25 24.45 330,800 14,900 17,800 -0.1
DSG
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DSH
12.1
12.1
12 12.40 12 23,200 0 0 0
DSN
39.8
39.8
39.73 39.77 39.29 5,200 500 200 0.0
DSP
13
13
13 13 13 0 0 0 0
DST
10.1
10.1
10.10 10.30 10 153,600 0 0 0
DTA
3.7
3.7
3.61 3.70 3.57 40,500 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 15.12 14.59 167,600 1,000 67,600 -1.1
DTG
15.2
15.2
15.20 15.20 15.20 100 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.2
2.2
2.20 2.30 2.20 11,800 0 0 0
DTK
10.9
10.9
11.20 11.20 10.92 6,500 0 100 0.0
DTL
13.2
13.2
13.40 13.40 13.20 700 0 0 0
DTP
92.8
92.8
90.94 92.75 89.99 1,600 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
12.6
12.6
12.60 12.60 12.60 100 0 0 0
DVG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DVM
5.6
5.6
5.60 5.80 5.50 563,800 0 0 0
DVN
20.5
20.5
20.97 20.97 20.50 54,300 0 0 0
DVP
64.3
64.3
64.28 66.08 64.28 3,700 0 700 -0.1
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
13.3
13.3
13.16 13.51 12.81 12,649,600 690,100 3,127,600 -36.4
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
11.1
11.1
11 11.20 10.90 162,900 0 0 0
DXS
7.3
7.3
7.47 7.48 7.18 3,094,700 801,500 287,800 3.7
DXV
3.9
3.9
3.85 3.85 3.85 1,500 0 0 0
E12
4.6
4.6
4.80 4.80 4.60 500 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 0 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
34.3
34.3
34.10 35 34 9,800 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 2,500 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
20.9
20.9
21.05 21.35 20.70 7,699,900 126,500 1,023,300 -18.9
EIC
22.9
22.9
21.43 22.86 21.43 1,000 0 0 0
EID
20.9
20.9
21.08 21.08 20.52 3,200 0 0 0
EIN
2.6
2.6
2.70 2.70 2.60 2,600 0 0 0
ELC
24.0
24.0
23.33 24.31 23.04 2,796,800 317,300 93,700 5.3
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
19.31 19.31 19.31 0 0 0 0
EVE
9.5
9.5
9.30 9.57 9.30 2,600 100 100 0
EVF
11.6
11.6
11.50 11.75 11.40 4,361,100 25,900 587,900 -6.5
EVG
6.9
6.9
6.92 6.98 6.72 574,700 47,800 13,500 0.2
EVS
5.7
5.7
5.70 5.80 5.70 83,200 0 0 0
F88
235
235
275.90 314.20 234 175,200 1,300 18,900 -4.3
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
3.3
3.3
3.27 3.31 3.22 55,900 2,000 4,000 0.0
FCN
14
14
13.85 14.05 13.80 722,100 100 0 0.0
FCS
6.7
6.7
6.70 6.70 6.70 0 0 0 0
FDC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
27.2
27.2
27.23 27.23 27.23 0 0 0 0
FIC
15.2
15.2
14.91 15.50 14.91 8,300 0 0 0
FID
1.7
1.7
1.70 1.70 1.60 64,900 0 0 0
FIR
7.2
7.2
7.05 7.16 7 154,200 7,500 3,200 0.0
FIT
4.7
4.7
4.77 4.81 4.65 600,300 0 0 0
FMC
35.7
35.7
35.65 35.75 35.18 104,200 0 0 0
FOC
59.1
59.1
58.95 60.50 58.95 31,800 0 0 0
FOX
94
94
93 98.80 90 1,349,800 0 0 0
FPT
93.7
93.7
91.83 94.88 91.74 11,949,800 3,953,700 667,100 343.0
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
152.7
152.7
148.19 154.38 147.62 1,500,000 504,100 283,600 34.9
FSO
6.9
6.9
6.87 6.87 6.87 0 0 0 0
FT1
39.5
39.5
40.07 40.07 39.52 200 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
28.9
28.9
28.76 29.21 28.63 922,500 23,700 64,100 -1.3
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
12.5
12.5
12.10 12.90 12.10 453,100 0 0 0
GAS
114.7
114.7
117.59 119.33 111.75 7,140,900 2,592,600 1,258,400 157.8
GCB
6.7
6.7
7 7.50 6.70 2,700 0 0 0
GCF
30.9
30.9
30 31 30 136,900 0 0 0
GDA
14.7
14.7
14.48 14.76 14.48 65,200 0 0 0
GDH
9
9
9 9 9 0 0 0 0
GDT
17.8
17.8
17.95 17.95 17.32 59,300 0 0 0
GDW
34.7
34.7
38.51 38.51 34.74 200 0 0 0
GEE
101.9
101.9
108.23 109.88 100.39 660,200 25,200 134,500 -20.5
GEG
13.9
13.9
13.95 13.95 13.76 267,600 400 6,500 -0.1
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
28.8
28.8
29.60 29.76 28.08 9,439,800 2,038,000 742,000 46.8
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
10.44 10.66 10.44 1,000 0 500 0.0
GIL
13.5
13.5
13.30 13.60 13.30 112,800 0 0 0
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
18.37 18.37 18.37 2,000 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
GMD
42.6
42.6
42.50 42.82 42.04 825,100 262,800 169,300 6.1
GMH
6.9
6.9
6.88 6.88 6.88 2,100 0 0 0
GMX
14.3
14.3
13.74 15.10 13.74 36,500 0 0 0
GND
22.3
22.3
21.19 22.25 21.19 200 0 0 0
GPC
2.1
2.1
2.20 2.20 2.10 10,600 0 0 0
GSM
26.9
26.9
26.95 26.95 26.86 900 0 0 0
GSP
10.2
10.2
10.14 10.23 9.95 121,200 0 0 0
GTA
9.4
9.4
9.42 9.42 9.42 100 0 0 0
GTD
87
87
87.80 87.80 87 800 0 0 0
GTS
10.0
10.0
9.96 9.96 9.96 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GTX
22.7
22.7
22.70 22.70 22.70 0 0 0 0
GVR
38.2
38.2
41.15 42.40 38.20 13,817,900 860,000 2,450,800 -66.7
GVT
69.5
69.5
69.47 69.47 69.47 0 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 0 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
16.9
16.9
16.95 16.95 16.50 6,725,100 4,200 2,100 0.0
HAH
53.7
53.7
54.95 54.95 53.41 2,064,100 31,800 51,100 -1.1
HAM
32.3
32.3
32.33 32.33 32.33 500 0 0 0
HAN
8.9
8.9
8.90 8.90 8.90 2,100 0 0 0
HAP
7.4
7.4
7.22 7.49 7.22 229,800 1,200 0 0.0
HAR
3.7
3.7
3.71 3.76 3.68 193,500 34,200 0 0.1
HAS
8.1
8.1
8.10 8.10 8.10 300 0 0 0
HAT
31.7
31.7
31.66 31.66 31.66 300 0 0 0
HAV
3.5
3.5
3.50 3.50 3.50 1,100 0 0 0
HAX
10.6
10.6
10.65 10.80 10.60 329,000 4,900 23,700 -0.2
HBC
6.2
6.2
6.20 6.40 6.10 1,432,500 2,800 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
24.1
24.1
23.12 24.10 22.39 20,100 9,000 0 0.2
HCD
6.2
6.2
6.12 6.18 6.12 23,800 700 0 0.0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.9
19.9
19.84 20.01 19.63 9,153,000 549,700 1,497,300 -22.2
HCT
10
10
10 10 10 0 0 0 0
HD2
15
15
15 15 15 100 0 0 0
HD6
9.1
9.1
9.15 9.33 8.97 22,000 0 0 0
HD8
6.7
6.7
6.65 6.65 6.65 100 0 0 0
HDA
5.5
5.5
5.73 5.73 5.45 61,300 0 0 0
HDB
22.8
22.8
22.80 23.08 22.68 24,360,600 3,055,500 2,315,900 21.3
HDC
18.7
18.7
18.26 19.09 17.83 4,901,400 179,200 353,500 -3.5
HDG
23.1
23.1
22.68 23.48 22.68 1,876,100 305,900 135,300 4.4
HDM
35.1
35.1
35.15 35.15 35.15 100 0 100 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 0 0 0 0
HEJ
13.2
13.2
14.40 14.40 13.20 200 0 0 0
HEP
13.7
13.7
13.68 13.68 13.68 2,200 1,900 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
210.2
210.2
208.52 210.83 204.46 5,600 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
109.3
109.3
109.40 109.40 109.30 200 0 0 0
HHG
1.1
1.1
1.10 1.20 1.10 680,900 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.3
12.3
12.21 12.39 12.11 843,600 31,900 42,900 -0.1
HHS
11.2
11.2
11.20 11.40 10.95 1,470,300 63,200 404,500 -3.8
HHV
11.6
11.6
11.57 11.71 11.48 2,515,500 14,600 146,200 -1.6
HID
6.2
6.2
6.18 6.51 6.18 489,800 10,900 37,500 -0.2
HII
5.6
5.6
5.42 5.80 5.42 89,300 4,400 4,100 0.0
HIO
7.4
7.4
7.30 7.60 7.30 6,000 0 0 0
HJC
8.2
8.2
8.20 8.20 8.20 0 0 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
337.2
337.2
337.24 337.24 337.24 100 0 0 0
HLC
10.9
10.9
10.72 11.18 10.72 23,800 700 800 0.0
HLD
19.5
19.5
19.75 19.75 18.79 71,800 0 0 0
HLO
14.0
14.0
14.05 14.05 14.05 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HMC
10.7
10.7
10.78 10.78 10.64 3,600 0 0 0
HMD
19
19
19 19 19 0 0 0 0
HMG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HMH
16.7
16.7
16.69 16.69 16.69 0 0 0 0
HMR
11.6
11.6
11.20 11.60 11 7,600 0 0 0
HMS
34.8
34.8
35 35 34.80 5,400 0 0 0
HNA
22.4
22.4
22 22.40 22 3,100 0 0 0
HNB
11.8
11.8
11.76 11.76 11.76 0 0 0 0
HND
10.4
10.4
10.45 10.45 10.45 4,100 0 0 0
HNF
27.8
27.8
27.81 27.81 27.81 0 0 0 0
HNG
6.9
6.9
6.70 7.40 6.70 18,983,400 104,300 8,800 0.7
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
7.7
7.7
7.80 7.80 7.70 225,000 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
4.7
4.7
4.70 4.70 4.60 34,600 0 0 0
HOT
13.8
13.8
13.80 13.80 13.80 300 0 0 0
HPB
13.5
13.5
13.54 13.54 13.54 0 0 0 0
HPD
16.7
16.7
16.69 16.69 16.69 100 0 0 0
HPG
23.8
23.8
23.70 24.19 23.70 29,982,700 1,209,500 2,662,400 -38.8
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
22.6
22.6
22.60 22.60 22.60 100 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
23.6
23.6
24.55 25.24 23.57 1,900 0 0 0
HPW
21.6
21.6
21.56 21.56 21.56 100 0 0 0
HPX
5.2
5.2
5.27 5.34 5.20 1,246,300 76,700 200,300 -0.6
HQC
2.8
2.8
2.77 2.84 2.77 2,844,000 45,600 200 0.1
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 1,700 0 1,700 0.0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.5
12.5
12.27 12.46 12.23 2,676,600 253,700 102,400 2.4
HSL
6.9
6.9
6.92 7.18 6.87 129,700 800 400 0.0
HSM
7
7
7 7 7 0 0 0 0
HSP
12.7
12.7
12.91 12.91 12.73 400 0 0 0
HSV
4.1
4.1
4.20 4.20 4.10 5,800 0 0 0
HT1
14.5
14.5
14.60 15.04 14.31 778,900 127,500 508,100 -5.7
HTC
34.8
34.8
34.80 34.80 34.80 100 0 0 0
HTE
3.3
3.3
3.30 3.40 3.30 8,500 0 0 0
HTG
36.1
36.1
35.76 36.17 35.60 2,100 0 0 0
HTI
23.4
23.4
23.45 23.72 23.27 61,400 1,600 5,900 -0.1
HTL
21.1
21.1
21.11 21.11 21.06 900 0 0 0
HTM
9.9
9.9
9.90 9.90 9.90 300 0 0 0
HTN
5.2
5.2
5.19 5.21 5.13 233,800 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 0 0 0 0
HU1
6.6
6.6
6.56 6.56 6.56 0 0 0 0
HU3
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HU4
10.3
10.3
10.49 10.49 10.31 700 0 0 0
HU6
4.5
4.5
4.50 4.50 4.50 0 0 0 0
HUB
13.2
13.2
13.06 13.23 13.06 15,000 0 0 0
HUG
27.5
27.5
26.55 27.50 26.55 900 0 0 0
HUT
15.8
15.8
15.60 15.90 15.40 708,000 44,000 27,200 0.3
HVA
18.9
18.9
18.80 19 18 30,700 0 0 0
HVH
11.8
11.8
11.86 11.86 11.77 63,800 0 0 0
HVN
26.3
26.3
25.50 27.50 25.50 1,601,800 11,500 69,400 -1.5
HVT
27.3
27.3
27.11 27.30 26.91 25,400 0 1,000 0.0
HVX
2.5
2.5
2.55 2.74 2.40 191,800 2,500 0 0.0
HWS
13.8
13.8
13.70 13.79 13.61 1,300 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 2.80 2.80 0 0 0 0
ICG
16.2
16.2
15.94 16.46 15.85 2,400 100 0 0.0
ICI
10
10
10 10 10 0 0 0 0
ICN
34.9
34.9
34.98 34.98 34.88 1,900 0 0 0
ICT
17.1
17.1
17.91 17.91 17.06 14,200 0 0 0
IDC
40.2
40.2
39.97 40.75 38.92 4,727,000 512,800 619,500 -5.0
IDI
6.5
6.5
6.53 6.54 6.36 488,400 10,000 13,100 0.0
IDJ
4.5
4.5
4.60 4.70 4.50 446,900 0 2,500 0.0
IDP
218.9
218.9
233.49 233.49 218.90 20,100 0 0 0
IDV
23.1
23.1
22.96 23.22 22.78 2,500 0 0 0
IFS
16.2
16.2
16.14 16.23 13.95 8,000 500 0 0.0
IJC
10.0
10.0
10.14 10.14 9.90 3,377,800 198,100 1,265,300 -11.2
ILA
5.9
5.9
5.90 5.90 5.90 15,200 0 0 0
ILB
21.6
21.6
21.45 21.63 21.45 8,400 0 0 0
ILC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
ILS
22
22
21.50 22 21.50 2,000 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.0
53.0
52.92 53.02 52.82 31,600 1,600 500 0.1
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.4
12.4
12.42 12.42 12.42 5,000 0 0 0
INN
39.7
39.7
39.88 39.88 38.93 11,400 0 0 0
IPA
16.2
16.2
16.17 16.17 15.65 52,800 2,300 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 0 0 0 0
IST
33.5
33.5
33.51 33.51 33.51 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.0
12.0
11.64 12.05 11.32 198,100 0 0 0
ITD
13.4
13.4
13.56 13.56 12.60 75,200 100 0 0.0
ITQ
3
3
3.10 3.10 2.80 407,900 0 0 0
ITS
3.9
3.9
4.10 4.10 3.70 24,200 0 0 0
IVS
8.3
8.3
8.25 8.35 8.15 56,200 44,700 500 0.4
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.3
6.3
6.45 6.45 6.22 579,300 100 22,700 -0.1
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
34.1
34.1
33.90 34.65 33.80 4,138,100 227,300 193,200 1.2
KCB
12.1
12.1
11.75 12.68 11.38 314,500 0 500 0.0
KDC
50
50
49.90 50 49.50 221,600 21,100 6,700 0.7
KDH
24.5
24.5
24.45 24.91 23.55 8,258,500 2,012,400 2,030,700 -0.6
KDM
28.6
28.6
28 30 28 115,100 0 0 0
KGM
5.0
5.0
5.10 5.10 5.01 2,600 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
6.7
6.7
6.67 6.79 6.50 18,036,500 1,467,400 1,129,800 2.2
KHP
11.1
11.1
10.94 11.21 10.89 1,000 0 0 0
KHS
14.7
14.7
14.68 14.76 14.36 16,600 0 0 0
KHW
23.5
23.5
23.50 23.50 23.50 100 0 0 0
KHX
24
24
24 24 24 0 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
6.4
6.4
6.40 6.40 6.40 100 0 0 0
KLB
11.7
11.7
11.97 11.97 11.62 345,500 10,000 500 0.1
KMR
2.9
2.9
2.92 2.93 2.92 1,400 0 0 0
KMT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
KOS
39.2
39.2
39.10 39.20 39.10 392,000 100 11,300 -0.4
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.3
17.3
16.85 17.30 16.50 1,264,400 45,700 71,600 -0.4
KSD
4.2
4.2
4.20 4.20 4.20 200 0 0 0
KSF
70.1
70.1
69 78.60 66.20 18,100 1,000 200 0.1
KSQ
2.1
2.1
2.20 2.20 2 179,300 0 0 0
KST
12.9
12.9
12.92 12.92 12.92 0 0 0 0
KSV
195.4
195.4
180.10 195.40 180.10 203,700 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 0 0 0 0
KTS
26.7
26.7
27.29 29.25 26.70 11,000 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 1.40 292,800 0 0 0
L10
24.6
24.6
24.61 24.61 24.61 0 0 0 0
L12
3.9
3.9
3.86 3.86 3.86 100 0 0 0
L14
26.5
26.5
26.40 27.10 26 85,100 4,600 700 0.1
L18
21.4
21.4
21.44 21.44 21.04 6,600 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
35.9
35.9
37.73 37.73 35.91 45,300 0 400 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
16.9
16.9
16.72 16.86 15.98 7,700 0 0 0
LAI
11
11
11.50 11.50 11 4,500 0 0 0
LAS
14.9
14.9
14.96 15.33 14.69 284,300 13,300 0 0.2
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
33.7
33.7
33.59 33.69 33.26 19,100 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.3
9.3
9.38 9.43 9.24 1,460,400 0 52,800 -0.5
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.9
3.9
3.94 4.03 3.90 795,500 25,600 6,500 0.1
LDP
9.2
9.2
8.50 9.20 8.30 3,418,600 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
5
5
5 5 5 500 0 0 0
LG9
5.3
5.3
5.30 5.30 5.30 100 0 0 0
LGC
59.9
59.9
59.90 59.90 59.90 0 0 0 0
LGL
6.4
6.4
6.22 6.39 6.22 107,400 0 0 0
LHC
52.8
52.8
54.50 54.75 52.50 34,600 500 0 0.1
LHG
26.7
26.7
26.78 26.82 26.69 79,500 7,200 1,100 0.2
LIC
27
27
27.30 27.30 26.50 4,100 0 0 0
LIG
3.8
3.8
3.90 3.90 3.70 127,500 0 0 0
LIX
36.3
36.3
36.55 36.79 35.75 51,000 300 0 0.0
LKW
32.5
32.5
32.72 32.72 32.53 1,900 0 0 0
LLM
18
18
18.30 18.30 17.30 18,400 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
12.2
12.2
12.54 12.54 12.16 3,200 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
39.7
39.7
39.88 40.16 39.45 992,500 167,800 123,300 1.9
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
5.2
5.2
5.21 5.21 5.21 1,200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.9
31.9
32.60 32.60 31.70 26,700 0 0 0
LSS
8.6
8.6
8.59 8.62 8.54 82,200 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 1,700 0 0 0
MA1
33.9
33.9
33.88 33.88 33.88 100 0 0 0
MAC
11.5
11.5
11.27 11.45 11.27 5,000 0 0 0
MAS
38
38
38 38 38 0 0 0 0
MBB
21.3
21.3
21.27 21.43 20.99 17,954,900 3,299,700 3,623,100 -8.5
MBG
3.1
3.1
3.20 3.20 3 794,700 0 100 0.0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.9
19.9
19.81 19.96 19.58 3,602,400 2,000 174,300 -4.5
MBT
11.5
11.5
11.50 11.50 11.50 100 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.9
6.9
6.88 6.88 6.88 100 0 0 0
MCG
2.3
2.3
2.30 2.30 2.30 1,200 0 0 0
MCH
154.8
154.8
156.18 156.78 154.21 200,500 20,200 48,900 -4.6
MCM
26.4
26.4
26.83 26.83 26.16 15,900 0 0 0
MCO
5.2
5.2
5.30 5.30 5.20 16,400 0 200 0.0
MCP
27.1
27.1
27.10 27.10 27 18,000 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.4
9.4
9.23 9.70 9.23 8,800 0 0 0
MDF
5.6
5.6
5.30 5.60 5.30 1,600 0 0 0
MDG
40.8
40.8
40.84 40.84 40.84 158,800 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
40.8
40.8
40.10 41.80 39.60 40,000 0 0 0
MGC
12.8
12.8
12.06 13.03 12.06 28,700 0 0 0
MGG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
MGR
4.1
4.1
4.10 4.10 4.10 400 0 0 0
MH3
29
29
29 29 29 100 0 0 0
MHC
9.9
9.9
10.05 10.05 9.49 149,200 0 400 0.0
MIC
12.6
12.6
12.30 12.70 12 4,000 0 0 0
MIE
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MIG
16.9
16.9
16.86 17.09 16.77 210,900 48,100 1,500 0.8
MKP
29.9
29.9
27.67 29.92 27.67 600 0 0 0
MKV
22.4
22.4
22.40 22.40 22.40 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
22.8
22.8
21.80 24.90 21.80 8,400 0 0 0
MML
38.2
38.2
36.50 38.90 36.50 281,300 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
16.2
16.2
15.70 16.20 15.70 13,100 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 1,100 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
10.1
10.1
10.21 10.25 10.08 4,659,500 30,300 316,300 -3.5
MSH
33.6
33.6
33.88 34.52 33.25 225,700 0 59,300 -2.0
MSN
79.5
79.5
77.20 79.50 77.10 8,819,900 1,735,500 623,400 87.4
MSR
31.4
31.4
29.87 33.10 29.38 4,497,200 0 0 0
MST
6.4
6.4
6.50 6.60 6.30 1,751,400 0 61,400 -0.4
MTA
14.7
14.7
14.35 15.34 14.15 17,700 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 1,000 0 0 0
MTP
12.9
12.9
12.54 12.91 12.54 400 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
17.30 17.60 17.20 1,400 0 600 0.0
MVC
15.5
15.5
15.71 15.80 15.42 34,200 0 0 0
MVN
64.7
64.7
64.90 68 62.40 22,700 0 0 0
MWG
83.1
83.1
82.50 83.37 81.91 6,085,200 105,000 2,451,900 -199.7
MZG
9.4
9.4
9.45 9.55 9.27 81,100 0 0 0
NAB
14.3
14.3
14.35 14.40 14.20 1,504,000 23,500 144,900 -1.7
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
42.5
42.5
41.60 42.70 40.95 1,058,800 123,600 103,600 0.8
NAG
7.2
7.2
7.28 7.37 7.18 89,600 0 0 0
NAP
10.6
10.6
10.57 10.57 10.57 0 0 0 0
NAS
35.3
35.3
36 36 35.30 400 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
15.0
15.0
15.06 15.15 14.52 1,900 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18
18
17.60 18.30 17.60 37,200 400 0 0.0
NBC
8.2
8.2
8.14 8.33 8.05 39,100 0 0 0
NBE
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NBP
7.6
7.6
7.60 7.70 7.60 17,100 0 0 0
NBT
16.9
16.9
16.88 16.88 16.79 400 0 0 0
NBW
30.5
30.5
30.47 30.47 30.47 0 0 0 0
NCG
11
11
11.30 11.40 11 3,700 0 0 0
NCS
38.2
38.2
38.24 38.24 38.24 100 0 0 0
NCT
86.9
86.9
87.54 87.54 86.81 12,200 0 4,000 -0.4
ND2
31.8
31.8
32.33 32.33 31.79 30,900 0 0 0
NDC
157.0
157.0
157.00 157.00 157.00 100 0 0 0
NDN
10.5
10.5
10.25 10.52 10.15 210,200 0 8,500 -0.1
NDP
22.5
22.5
22.46 22.46 22.46 0 0 0 0
NDT
5.2
5.2
5.20 5.20 5.20 0 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 5.55 5.55 0 0 0 0
NED
7.1
7.1
7.10 7.20 7 63,000 0 0 0
NET
61.4
61.4
60.85 61.48 60.85 2,100 0 0 0
NFC
58.6
58.6
63.93 63.93 58.55 2,400 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.9
13.9
13.59 13.91 13.55 132,200 0 5,900 -0.1
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
11.6
11.6
11.60 11.70 11.50 54,000 0 0 0
NHT
9.0
9.0
8.39 9.05 8.39 4,300 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
13.8
13.8
13.50 13.82 13.50 3,150,600 251,400 76,200 2.6
NLG
28.5
28.5
27.47 28.60 27.08 3,461,400 1,253,000 672,900 16.6
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
54.2
54.2
53.28 54.16 52.80 109,600 0 0 0
NNT
57.1
57.1
57.20 57.20 55.58 1,400 0 0 0
NO1
5.9
5.9
5.95 6.03 5.85 29,300 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
13.0
13.0
12.96 12.96 12.96 0 0 0 0
NRC
5.8
5.8
5.80 5.80 5.60 210,800 0 0 0
NSC
73.3
73.3
73.13 73.32 73.13 1,000 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.8
4.8
4.60 4.80 4.60 131,000 0 0 0
NSL
19.8
19.8
19.78 19.78 19.78 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.9
10.9
10.93 10.93 10.93 100 0 0 0
NT2
26.4
26.4
26.80 26.80 26 1,103,100 0 0 0
NTC
153.3
153.3
154.50 154.50 152.80 16,200 0 0 0
NTF
10.4
10.4
10.40 10.40 10.40 200 0 0 0
NTH
53.0
53.0
53.04 53.04 53.04 0 0 0 0
NTL
17.4
17.4
17.10 17.65 16.30 1,539,400 0 0 0
NTP
51.2
51.2
51.61 51.69 51.04 178,200 1,400 14,800 -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
12.6
12.6
12.80 12.90 11.60 171,200 0 0 0
NVL
11.0
11.0
10.76 11.08 10.53 6,951,800 0 0 0
NVP
41.6
41.6
41.62 41.62 41.62 0 0 0 0
NVT
7.4
7.4
7.43 7.43 7.43 0 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 1,300,900 0 0 0
OCH
6.2
6.2
6.20 6.20 6 11,500 0 0 0
ODE
45.7
45.7
45.90 46.10 45.70 18,600 0 0 0
OGC
3.8
3.8
3.80 3.85 3.79 539,600 0 0 0
OIL
14.8
14.8
14.44 15.91 14.44 17,151,200 0 0 0
ONE
8.9
8.9
8.80 8.90 8.70 179,100 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.4
18.4
18.40 18.40 18.40 400 0 0 0
ORS
13.9
13.9
13.65 13.85 13.30 1,801,500 0 0 0
PAC
20.5
20.5
20.91 20.95 20.36 361,600 0 0 0
PAI
11.9
11.9
11.86 11.86 11.86 100 0 0 0
PAN
24.5
24.5
25 25 24.38 607,000 0 0 0
PAP
26
26
26 26 26 200 0 0 0
PAS
2.8
2.8
2.80 2.90 2.80 11,300 0 0 0
PAT
77.2
77.2
77.16 77.55 76.69 18,600 0 0 0
PBC
6
6
6 6 5.90 16,200 0 0 0
PBP
11.6
11.6
11.61 11.61 11.61 2,600 0 0 0
PBT
17.0
17.0
12.82 17.35 12.82 1,000 0 0 0
PC1
22.9
22.9
23.20 23.30 22.60 4,913,000 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
17.8
17.8
17.94 18.03 17.84 1,200 0 0 0
PCF
5.6
5.6
5.50 5.60 5.50 1,000 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCH
18.7
18.7
18.69 18.79 18.60 74,000 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
9.5
9.5
9.50 9.50 9.50 200 0 0 0
PDB
19.9
19.9
22.89 22.89 19.87 97,600 1,200 700 0.0
PDC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PDN
106.1
106.1
108.34 108.44 105.66 3,800 0 0 0
PDR
17.5
17.5
17.10 17.70 16.75 9,759,100 0 0 0
PDV
9.9
9.9
9.98 9.98 9.80 27,200 0 0 0
PEG
3.6
3.6
3.60 3.60 3.60 100 0 0 0
PEN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PEQ
37.5
37.5
37.45 37.45 37.45 0 0 0 0
PET
30
30
29.76 30.71 29.57 1,367,800 0 0 0
PFL
2.7
2.7
2.60 2.80 2.50 276,800 0 0 0
PGB
11.4
11.4
11.53 11.63 11.44 6,100 0 0 0
PGC
13.1
13.1
13.06 13.56 13.06 55,000 0 0 0
PGD
23.0
23.0
22.75 23.23 22.75 24,000 0 0 0
PGI
18.1
18.1
18.09 18.09 18.09 2,100 0 0 0
PGN
6
6
6.10 6.10 6 3,600 0 0 0
PGS
46.6
46.6
45.29 46.63 45.29 200 0 0 0
PGT
7.2
7.2
7 7.20 7 200 0 0 0
PGV
19.9
19.9
20.15 20.19 19.62 34,300 0 0 0
PHC
4.1
4.1
4.18 4.21 4.09 38,400 0 0 0
PHH
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PHN
63.9
63.9
63.92 63.92 63.92 100 0 0 0
PHP
34.7
34.7
34.50 35.09 34.01 244,700 0 0 0
PHR
34.0
34.0
34.79 35.17 33.81 643,800 0 0 0
PHS
11.2
11.2
11.19 11.19 11.19 3,300 0 0 0
PIA
25.1
25.1
25.14 25.14 25.14 0 0 0 0
PIC
15.6
15.6
15.61 15.61 15.61 100 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
7.20 7.30 7.20 300 0 0 0
PIV
7.3
7.3
7.30 7.50 7 294,000 0 0 0
PJC
27.6
27.6
27.61 27.61 27.61 0 0 0 0
PJS
21.3
21.3
21.31 21.31 21.31 0 0 0 0
PJT
9.9
9.9
10.16 10.16 9.41 4,700 0 0 0
PLA
4.7
4.7
4.60 4.70 4.50 53,300 0 0 0
PLC
32.5
32.5
35 36.80 31.20 2,597,500 300 53,100 -1.8
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
5.60 5.60 5.40 33,400 0 0 0
PLX
56.9
56.9
61.01 62.56 55.22 15,553,600 0 0 0
PMB
9.3
9.3
9.26 9.26 9.26 4,800 0 0 0
PMC
146.1
146.1
146.09 146.09 146.09 100 0 0 0
PMG
7.8
7.8
8.36 8.36 7.75 20,600 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
11.3
11.3
11.26 11.26 11.26 0 0 0 0
PMS
31.7
31.7
32.65 32.65 31.74 300 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 2,600 0 0 0
PNC
27.2
27.2
27.22 27.22 27.22 100 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 0 0 0 0
PNJ
79
79
77.93 80.73 76 2,418,400 0 0 0
PNP
18.4
18.4
18.43 18.43 18.43 4,500 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
16.8
16.8
16.90 17.50 16.80 58,600 0 0 0
POT
22.4
22.4
22.44 22.44 22.44 1,600 0 0 0
POV
7.2
7.2
7.30 7.50 7.21 2,400 0 0 0
POW
13.8
13.8
14.20 14.30 13.80 17,763,300 0 0 0
PPC
10
10
10 10.10 9.99 183,600 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
25.6
25.6
25.71 25.71 25.62 10,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.6
17.6
17.61 17.98 17.61 3,500 0 0 0
PPS
9.6
9.6
9.58 9.58 9.58 0 0 0 0
PPT
15.4
15.4
15.30 15.40 15.30 262,700 0 0 0
PPY
6.0
6.0
6.00 6.00 6.00 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.5
12.5
12.50 12.50 12.50 1,300 0 0 0
PRE
22.0
22.0
21.85 22.05 21.85 200 0 0 0
PRO
13.9
13.9
13.90 13.90 13.90 100 0 0 0
PRT
11.1
11.1
11 11.10 10.60 1,000 0 0 0
PSB
4.8
4.8
4.80 4.90 4.80 97,500 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
13.3
13.3
13.46 14.23 13.23 318,700 0 0 0
PSE
9.9
9.9
9.89 9.89 9.89 100 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.8
7.8
7.90 8 7.80 142,700 0 0 0
PSL
10.7
10.7
10.70 10.70 10.70 700 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 500 0 0 0
PSP
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PSW
7.2
7.2
7.22 7.22 7.13 3,100 0 0 0
PTB
39.1
39.1
39.06 39.37 38.60 152,800 0 0 0
PTC
6.4
6.4
6.58 6.58 6.40 6,200 0 0 0
PTD
7.5
7.5
7.80 7.80 7.50 500 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
2.77 2.80 2.75 51,000 0 0 0
PTM
6.0
6.0
6.01 6.01 6.01 0 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
10.9
10.9
10.93 10.93 10.93 2,000 0 0 0
PTS
9.6
9.6
9.62 9.62 9.52 5,800 0 0 0
PTT
9.4
9.4
9.40 9.40 9.40 2,500 0 0 0
PTV
3.9
3.9
3.90 4 3.80 24,300 0 0 0
PTX
23
23
23 23 23 0 0 0 0
PV2
2.5
2.5
2.60 2.60 2.50 11,500 0 0 0
PVB
38.8
38.8
37 40.10 36.80 1,672,600 176,300 16,500 6.1
PVC
14.3
14.3
14.30 15.40 14 6,438,600 0 400 0.0
PVD
18.3
18.3
18.18 18.78 17.74 17,317,200 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
7.2
7.2
7.20 7.30 7 118,900 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
78.7
78.7
77.51 80.85 75.75 78,600 3,400 10,900 -0.7
PVL
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PVM
18
18
18.10 18.10 17.90 25,300 0 0 0
PVO
6.4
6.4
6.41 6.51 6.31 37,100 0 0 0
PVP
14.0
14.0
13.66 14.19 13.66 264,000 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
36.3
36.3
34 37.33 34 29,429,500 2,790,900 1,421,000 61.5
PVT
19.1
19.1
18.95 19.50 18.64 8,278,300 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
5.7
5.7
5.70 5.70 5.70 200 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
16.3
16.3
16.50 16.50 16 124,900 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
14.40 14.40 14 509,000 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 34.73 400 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
QNP
30.1
30.1
28.67 30.11 28.67 6,000 0 0 0
QNS
44.2
44.2
43.79 44.36 43.61 247,200 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 0 0 0 0
QPH
34.5
34.5
34.10 34.50 33.90 4,200 0 0 0
QSP
23.6
23.6
23.58 23.58 23.58 0 0 0 0
QST
24.2
24.2
24.24 24.24 24.24 100 0 0 0
QTC
25.2
25.2
25.16 25.16 25.16 0 0 0 0
QTP
12.4
12.4
12.30 12.40 12.10 400,400 0 0 0
RAL
86.9
86.9
86.93 87.59 86.83 14,200 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
52.9
52.9
53.74 53.74 52.80 533,400 0 0 0
RGG
34.2
34.2
34.20 34.20 34.20 0 0 0 0
RIC
13.4
13.4
12.70 13.40 12.70 4,500 0 0 0
RTB
26.6
26.6
26.63 26.63 26.63 2,000 0 0 0
RYG
9.9
9.9
10.23 10.32 9.67 290,100 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
31.5
31.5
31.53 31.53 31.53 0 0 0 0
S55
57.5
57.5
57.46 57.46 57.46 100 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
8.9
8.9
8.90 9 8.70 30,900 0 0 0
SAB
45.8
45.8
46.69 47.06 45.61 1,151,800 0 0 0
SAC
11.8
11.8
11.84 11.84 11.84 400 0 0 0
SAF
51.1
51.1
51.10 51.10 51.10 1,000 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.7
6.7
6.73 6.79 6.69 119,800 0 0 0
SAS
33.0
33.0
33.49 34.39 32.86 81,100 0 0 0
SAV
12.8
12.8
12.81 12.81 12.81 0 0 0 0
SB1
5.7
5.7
5.73 5.73 5.73 0 0 0 0
SBA
27.7
27.7
26.98 27.73 26.98 1,200 0 0 0
SBB
15.9
15.9
15.94 15.94 15.94 0 0 0 0
SBD
7.0
7.0
7.03 7.03 7.03 2,900 0 0 0
SBG
11.3
11.3
11.88 11.88 11.25 99,200 0 0 0
SBH
41.7
41.7
41.90 41.90 41.30 700 0 0 0
SBL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SBM
32.3
32.3
32.28 32.28 32.28 0 0 0 0
SBR
8.1
8.1
8.13 8.13 8.13 500 0 0 0
SBS
5.9
5.9
5.90 6 5.80 652,200 0 0 0
SBT
22.6
22.6
22.69 22.74 22.55 446,700 0 0 0
SBV
8.2
8.2
8.20 8.20 8.20 0 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
64.7
64.7
64.80 65 64.60 22,800 0 0 0
SCI
9.4
9.4
9.20 9.40 9 10,900 0 0 0
SCJ
3.3
3.3
3.30 3.30 3.30 1,200 0 0 0
SCL
17.8
17.8
18.38 18.38 17.78 40,600 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
6.9
6.9
6.90 6.95 6.60 3,062,800 0 0 0
SCS
51.0
51.0
50.94 51.79 50.94 154,400 0 0 0
SD2
3.5
3.5
3.50 3.50 3.50 2,400 0 0 0
SD3
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SD4
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SD5
7.4
7.4
7.25 7.43 7.25 3,300 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
11.0
11.0
11.04 11.04 11.04 1,100 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 0 0 0 0
SDY
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SEA
42.5
42.5
42.49 42.59 42.49 15,200 0 0 0
SEB
45.8
45.8
45.34 45.80 44.87 400 0 0 0
SED
17.3
17.3
17.09 17.27 17.09 1,300 0 0 0
SEP
17.0
17.0
17.03 17.03 17.03 200 0 0 0
SFC
18.4
18.4
17.50 18.40 17.50 4,200 0 0 0
SFG
9.9
9.9
9.87 9.87 9.87 0 0 0 0
SFI
26.0
26.0
25.85 26.00 25.85 14,200 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.4
12.4
12.50 12.50 12.40 5,200 0 0 0
SGC
80.8
80.8
80.26 81.25 79.56 5,100 500 100 0.0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
23.6
23.6
23.47 23.56 23.47 1,400 0 0 0
SGI
10.9
10.9
10.52 10.88 10.52 400 0 0 0
SGN
60.3
60.3
60.60 60.60 60 22,900 0 0 0
SGP
26.7
26.7
26.70 27.70 26.20 93,500 0 0 0
SGR
14
14
14 14.04 13.67 117,600 0 0 0
SGS
11.9
11.9
11.92 11.92 11.92 0 0 0 0
SGT
15.4
15.4
15.20 15.40 14.80 15,300 0 0 0
SHA
4.0
4.0
3.91 3.99 3.91 1,500 0 0 0
SHB
15.8
15.8
15.72 15.82 15.57 42,882,400 0 0 0
SHC
10.5
10.5
10.48 10.48 10.48 200 0 0 0
SHE
6.9
6.9
6.90 6.90 6.90 200 0 0 0
SHI
13.9
13.9
13.85 13.90 13.75 329,400 0 0 0
SHN
4.6
4.6
4.50 4.60 4.50 900 0 0 0
SHP
31.8
31.8
31.85 31.85 31.62 4,900 0 0 0
SHS
18.0
18.0
18.25 18.44 17.86 11,283,600 44,100 1,390,400 -25.5
SID
14.8
14.8
14.80 14.80 14.80 200 0 0 0
SIG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SIP
57
57
58 58.40 56.20 462,400 0 0 0
SIV
36.1
36.1
36.13 36.13 36.13 0 0 0 0
SJ1
12.2
12.2
12.11 12.21 10.70 400 0 0 0
SJD
14
14
14.20 14.20 13.95 230,800 0 0 0
SJE
18.9
18.9
18.80 18.90 18.50 79,900 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 18.30 100 0 0 0
SJM
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SJS
53.8
53.8
53 53.80 50.30 65,700 0 0 0
SKG
9.4
9.4
9.54 9.54 9.43 100,900 0 0 0
SKH
22.9
22.9
22.96 22.96 22.86 1,400 0 0 0
SKN
8.0
8.0
8.04 8.04 8.04 0 0 0 0
SKV
24.1
24.1
24.24 24.24 24.14 500 0 0 0
SLD
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SLS
161.4
161.4
161.50 161.50 159.50 500 0 0 0
SMA
8.3
8.3
8.30 8.30 8.30 1,600 0 0 0
SMB
38.5
38.5
38.73 38.73 38.24 20,400 0 0 0
SMC
13.2
13.2
12.80 13.20 12.80 209,800 0 0 0
SMN
9.6
9.6
9.56 9.56 9.56 100 0 0 0
SMT
8.3
8.3
8.80 8.80 8.10 600 0 0 0
SNC
22.7
22.7
22.67 22.67 22.67 100 0 0 0
SNZ
32.3
32.3
32.37 32.37 32.28 400 0 0 0
SP2
22.6
22.6
22.60 22.60 22.60 1,200 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
9.3
9.3
9.35 9.35 9.30 300 0 0 0
SPV
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SRA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SRB
1.9
1.9
1.80 1.90 1.80 800 0 0 0
SRC
37.6
37.6
37.58 37.58 37.58 0 0 0 0
SRF
7.1
7.1
7.11 7.11 6.78 4,000 0 0 0
SSB
14.5
14.5
14.52 14.56 14.31 1,848,500 0 0 0
SSC
30.1
30.1
29.97 30.11 29.97 400 0 0 0
SSG
8.1
8.1
8 8.10 8 400 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 24.38 24,978,600 0 0 0
SSM
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ST8
4.4
4.4
4.40 4.45 4.37 106,400 0 0 0
STB
63.2
63.2
62 65.60 61.90 12,810,300 0 0 0
STC
14.4
14.4
13.52 14.44 13.52 300 0 0 0
STD
19
19
19.90 19.90 19 2,900 0 0 0
STG
40.7
40.7
40.65 40.65 40.65 0 0 0 0
STH
19.6
19.6
18.70 19.70 18.70 85,600 0 0 0
STK
14.5
14.5
13.91 14.59 13.91 35,200 0 0 0
STP
7.7
7.7
7.64 7.74 7.64 1,600 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
20.4
20.4
18.52 20.42 18.47 14,500 0 0 0
SVD
4.1
4.1
4.13 4.13 4.13 1,700 0 0 0
SVG
6.8
6.8
6.80 6.80 6.80 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.3
2.3
2.30 2.40 2.20 99,300 0 0 0
SVT
10.2
10.2
10.21 10.21 10.17 1,600 0 0 0
SWC
32.5
32.5
32.50 32.50 32.50 1,000 0 0 0
SZB
34.3
34.3
34.44 34.44 34.26 9,400 0 0 0
SZC
29.3
29.3
29.45 29.98 29.31 500,800 0 0 0
SZE
8.6
8.6
8.66 8.75 8.47 33,600 0 0 0
SZG
34.3
34.3
34.33 34.33 34.33 0 0 0 0
SZL
27.1
27.1
27.11 27.11 27.11 0 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 10.78 10.52 31,500 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
42.2
42.2
40.44 42.24 39.32 570,200 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
33.94 33.94 33.94 0 0 0 0
TBD
110.5
110.5
110.50 110.50 110.50 0 0 0 0
TBR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
33.8
33.8
34.28 34.57 33.64 11,482,000 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.1
14.1
13.41 14.09 12.77 9,149,500 0 0 0
TCI
9.1
9.1
8.98 9.10 8.96 64,100 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
32.3
32.3
32.45 32.45 32.22 18,600 0 0 0
TCM
24.7
24.7
24.78 24.97 24.59 1,059,500 0 0 0
TCO
9.4
9.4
9.36 9.59 9.36 75,600 0 0 0
TCR
3.0
3.0
3 3.02 2.82 26,000 0 0 0
TCT
19.6
19.6
19.70 19.70 19 25,500 0 0 0
TCW
29.7
29.7
29.24 29.89 29.24 4,800 0 0 0
TCX
54.8
54.8
54.40 55 53.90 1,841,100 0 0 0
TD6
7.9
7.9
7.80 8.10 7.50 561,300 0 0 0
TDB
39.4
39.4
39.44 39.44 39.44 0 0 0 0
TDC
10.6
10.6
10.56 10.75 10.52 116,000 0 0 0
TDF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDG
2.8
2.8
2.90 2.90 2.70 41,800 0 0 0
TDH
4.3
4.3
4.21 4.33 4.21 239,900 0 0 0
TDM
54.0
54.0
53.49 53.96 52.25 300 0 0 0
TDP
30.9
30.9
29 31.09 27.45 478,700 0 0 0
TDS
8.3
8.3
8.20 8.30 8.10 3,800 0 0 0
TDT
6.0
6.0
5.90 5.99 5.90 18,000 0 0 0
TDW
45.6
45.6
44.65 45.59 44.65 1,100 0 0 0
TED
71.6
71.6
71.58 71.58 71.58 0 0 0 0
TEG
6.2
6.2
6.12 6.28 6 3,500 0 0 0
TET
44.0
44.0
44.05 44.05 44.05 0 0 0 0
TFC
46.5
46.5
44.60 46.87 43.27 15,400 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
30.30 30.30 30 4,000 200 100 0.0
THG
38.4
38.4
38.79 38.79 37.77 22,900 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 8.11 7.93 73,800 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
22.8
22.8
22.94 22.94 22.75 2,700 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
8.5
8.5
8.50 8.60 8.40 249,900 3,100 49,000 -0.4
TIN
86.9
86.9
86.90 86.90 84 68,200 0 0 0
TIP
18.0
18.0
17.92 18.24 17.78 22,700 0 0 0
TIS
5
5
5.40 5.40 5 6,800 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
12.4
12.4
12.44 12.44 12.44 0 0 0 0
TL4
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TLD
8.3
8.3
8.25 8.30 8.23 112,400 0 0 0
TLG
47.7
47.7
47.61 48.07 47.33 115,600 0 0 0
TLH
5.0
5.0
4.93 5.13 4.93 177,400 0 0 0
TLP
7
7
6.90 7 6.60 49,400 0 0 0
TMB
52.7
52.7
51.95 52.71 51.95 800 0 0 0
TMC
7.6
7.6
7.56 7.56 7.56 2,100 0 0 0
TMG
59.2
59.2
59.16 59.16 59.16 200 0 0 0
TMP
55.6
55.6
56.73 56.73 55.58 1,500 0 0 0
TMS
38.3
38.3
38.27 38.27 38.27 0 0 0 0
TMT
13
13
13 13 13 0 0 0 0
TMX
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TN1
12.2
12.2
12.46 12.46 12.19 11,200 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TNC
29.6
29.6
29.63 29.63 29.63 0 0 0 0
TNG
17.8
17.8
17.80 17.80 17.62 579,600 135,500 40,000 1.8
TNH
12.1
12.1
12.05 12.20 12 49,500 0 0 0
TNI
5.1
5.1
4.83 5.05 4.83 8,400 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
8.5
8.5
8.38 8.50 8.33 20,300 0 0 0
TNW
13.9
13.9
13.85 13.85 13.85 100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
170.4
170.4
158.61 171.34 152.73 76,800 0 0 0
TOT
13.6
13.6
13.59 13.59 13.59 0 0 0 0
TOW
33.0
33.0
33.14 33.14 33.05 2,500 0 0 0
TPB
14.2
14.2
14.48 14.48 14.14 6,350,500 0 0 0
TPC
13
13
13 13 13 0 0 0 0
TPP
11.5
11.5
11.90 11.90 11.50 5,800 0 1,500 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
36.0
36.0
36.17 36.17 35.79 5,100 0 0 0
TRC
18.7
18.7
19.58 19.58 18.50 436,000 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
14.2
14.2
14.20 14.40 14.20 19,700 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 2,000 0 0 0
TSA
14.3
14.3
14.29 14.48 14.24 151,100 0 0 0
TSB
24.9
24.9
25.30 25.30 24.50 6,900 300 0 0.0
TSC
2.9
2.9
2.99 2.99 2.88 49,700 0 0 0
TSD
4.3
4.3
4.30 4.30 4.30 100 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
4.7
4.7
4.86 4.86 4.49 18,800 0 0 0
TTA
10.9
10.9
10.80 10.90 10.70 50,100 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.1
8.1
8.10 8.10 8.10 100 0 0 0
TTD
48.2
48.2
56.48 56.48 48.18 2,400 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3
3
3 3.03 2.95 888,900 0 0 0
TTG
17.5
17.5
17.50 17.50 17.50 200 0 0 0
TTH
2.3
2.3
2.20 2.30 2.20 58,100 0 0 0
TTL
8.6
8.6
8.20 8.80 8.20 2,100 1,000 0 0.0
TTN
16.0
16.0
16.05 16.42 15.86 119,600 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
34.3
34.3
33.50 34.40 33.50 3,400 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
18.7
18.7
18.72 18.72 18.72 100 0 0 0
TV1
25.5
25.5
23.46 26.24 23.46 307,800 0 0 0
TV2
34.2
34.2
34.40 34.40 33.80 122,600 0 0 0
TV3
16.4
16.4
16.43 16.43 16.43 0 0 0 0
TV4
15
15
15 15 15 1,000 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 100 0 0 0
TVA
11.6
11.6
11.61 11.61 11.61 0 0 0 0
TVB
8
8
8.50 8.50 8 14,300 0 0 0
TVC
8.4
8.4
8.40 8.40 8.10 14,800 0 0 0
TVD
9.4
9.4
9.39 9.39 9.30 12,700 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
71.5
71.5
71.53 71.53 71.53 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
8.4
8.4
8.22 8.61 8.22 495,600 0 0 0
TVS
13.5
13.5
13.50 13.50 13.18 99,700 0 0 0
TVT
15.2
15.2
15.81 15.81 15.15 400 0 0 0
TW3
12.9
12.9
12.92 12.92 12.92 0 0 0 0
TXM
4.5
4.5
4.50 4.60 4.50 78,900 0 0 0
TYA
17.3
17.3
17.16 17.30 16.94 14,700 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.6
3.6
3.60 3.70 3.60 39,400 0 0 0
UDJ
6.4
6.4
6.41 6.41 6.41 11,500 0 0 0
UDL
14.4
14.4
14.44 14.44 14.44 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
60.9
60.9
60.90 60.90 60.90 100 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 0 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
6.9
6.9
6.90 6.90 6.90 100 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
11
11.50 11.50 10.85 1,901,600 0 0 0
VAF
19.0
19.0
19.52 20.38 18.86 30,400 0 0 0
VAV
32.7
32.7
35.04 35.04 32.67 2,200 0 0 0
VBB
9.7
9.7
9.73 9.91 9.64 48,400 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
12.10 12.10 12.10 5,000 0 0 0
VC2
5.8
5.8
5.80 5.90 5.70 310,600 0 1,600 0.0
VC3
25.2
25.2
25.02 25.40 24.93 1,390,500 37,200 168,300 -3.6
VC6
18.7
18.7
18.68 18.68 18.68 200 0 0 0
VC7
8.4
8.4
8.80 8.80 8.40 257,400 100 3,900 0.0
VC9
3.8
3.8
3.60 3.80 3.60 2,300 0 0 0
VCA
8
8
8.05 8.05 8 3,700 0 0 0
VCB
69.0
69.0
70.51 72.30 68.83 12,283,200 0 0 0
VCC
8.6
8.6
8.73 8.73 8.64 3,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
300
300
305 305 300 400 0 0 0
VCG
17.3
17.3
17.33 17.99 16.84 16,840,600 0 0 0
VCI
26.6
26.6
27.40 27.40 26.44 12,939,200 0 0 0
VCK
46.3
46.3
46.80 46.80 46 1,642,900 0 0 0
VCM
9
9
9.30 9.30 9 300 0 0 0
VCP
24
24
24.50 24.50 23.90 4,500 0 0 0
VCR
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VCS
41.7
41.7
41.62 42.09 41.34 52,600 1,600 0 0.1
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10
10
10 10 10 4,500 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
12.2
12.2
12.20 12.20 12.20 4,000 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 0 0 0 0
VDS
18.3
18.3
17.95 18.40 17.60 2,766,200 0 0 0
VDT
4.7
4.7
4.69 4.69 4.69 0 0 0 0
VE1
3.3
3.3
3.60 3.60 3.30 28,000 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
3.9
3.9
3.90 4.10 3.90 8,200 0 0 0
VEA
35.9
35.9
35.80 36.30 35.50 972,900 0 0 0
VEC
27.4
27.4
30 30 27.40 18,300 0 0 0
VEF
110.2
110.2
115 115 108.90 23,600 0 0 0
VES
21.5
21.5
21.50 21.50 21.50 2,700 0 0 0
VET
16
16
16 16 16 0 0 0 0
VFC
99.7
99.7
99.70 99.70 99.70 0 0 0 0
VFG
51.7
51.7
52.02 52.02 51.74 6,000 0 0 0
VFR
10.8
10.8
10.81 10.81 10.81 0 0 0 0
VFS
15.3
15.3
15.30 15.40 15 2,146,700 241,400 204,700 0.5
VGC
43.4
43.4
43.27 44.02 42.80 605,600 0 0 0
VGG
41.5
41.5
41.48 41.48 41.48 100 0 0 0
VGI
117.9
117.9
121.07 131.16 112.62 3,367,200 0 0 0
VGL
18.5
18.5
18.55 18.55 18.55 0 0 0 0
VGP
27.3
27.3
27.20 27.30 27 13,300 0 0 0
VGR
65.5
65.5
63.71 65.49 63.71 600 0 0 0
VGS
24.9
24.9
24.23 24.99 24.13 546,500 0 39,600 -1.0
VGT
12.3
12.3
12.12 12.41 12.03 1,286,200 0 0 0
VGV
42.3
42.3
42.32 42.32 42.32 100 0 0 0
VHC
61
61
59.60 61.50 58.80 1,287,000 0 0 0
VHD
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VHE
3.1
3.1
3.40 3.40 3.10 1,023,700 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 200 0 0 0
VHG
2
2
2 2.10 1.90 486,200 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHL
10.5
10.5
10.50 10.50 10.50 100 0 0 0
VHM
50.2
50.2
52.05 52.48 49.54 15,508,700 0 0 0
VIB
15.1
15.1
15.07 15.28 15.02 4,773,000 0 0 0
VIC
140.5
140.5
151 154.50 140.50 10,028,300 0 0 0
VID
5.0
5.0
5.05 5.05 4.98 3,300 0 0 0
VIE
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VIF
15.2
15.2
14.84 15.22 14.84 13,600 0 0 0
VIG
5.5
5.5
5.60 5.60 5.50 119,700 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
10.9
10.9
11.04 11.13 10.86 503,600 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
21.2
21.2
21.17 21.17 21.17 0 0 0 0
VIW
12
12
14.50 14.50 12 9,000 0 0 0
VIX
17.7
17.7
18.34 18.34 17.49 46,517,200 0 0 0
VJC
131.9
131.9
137.69 138.62 128.15 1,969,300 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
46.5
46.5
47.23 48.00 46.46 95,600 0 0 0
VLC
14.9
14.9
14.70 15.20 14.40 140,900 0 0 0
VLG
7.8
7.8
7.93 7.93 7.83 600 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
22
22
24.80 24.80 22 17,900 0 0 0
VLW
34.1
34.1
34.15 34.15 34.15 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5.3
5.3
5.60 5.60 5.20 41,400 0 0 0
VMD
16
16
16.20 16.20 16 4,100 0 0 0
VMG
2.8
2.8
2.90 2.90 2.80 500 0 0 0
VMK
60
60
60 60 60 0 0 0 0
VMS
51.1
51.1
62.34 62.34 51.08 24,500 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
16.1
16.1
16.22 16.22 14.69 400 0 0 0
VNB
16.2
16.2
16.30 16.30 16 34,100 0 0 0
VNC
38.8
38.8
38.94 38.94 38.85 700 0 0 0
VND
18.1
18.1
18.13 18.32 17.79 13,287,200 0 0 0
VNE
5.4
5.4
5.54 5.54 5.40 111,700 0 0 0
VNF
12.6
12.6
12.73 13.09 12.64 8,700 0 0 0
VNG
7
7
7.05 7.05 6.66 5,300 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
8
8
7.30 8 7.30 300 0 0 0
VNL
20.0
20.0
20.00 20.10 20.00 2,300 0 0 0
VNM
65.6
65.6
65.55 67.29 65.07 9,816,800 0 0 0
VNP
16.9
16.9
16.47 17.14 16.47 62,500 0 0 0
VNR
18.8
18.8
18.83 19.01 18.83 49,000 900 0 0.0
VNS
9.3
9.3
9.33 9.35 9.20 5,800 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 100 0 0 0
VNY
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VNZ
360
360
360 360 360 400 0 0 0
VOS
12.0
12.0
12.03 12.26 11.84 1,741,000 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
26.6
26.6
26.77 27.10 26.48 14,212,000 0 0 0
VPC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VPD
23.4
23.4
23.31 23.54 23.31 5,900 0 0 0
VPG
5.0
5.0
5.12 5.22 5.03 143,200 0 0 0
VPH
3.9
3.9
3.86 3.86 3.78 25,000 0 0 0
VPI
48.3
48.3
47.73 49.09 47.36 1,331,000 0 0 0
VPL
91
91
91.90 91.90 85.60 1,341,900 0 0 0
VPR
7.2
7.2
7.17 7.17 7.17 300 0 0 0
VPS
8.6
8.6
8.68 8.82 8.55 9,900 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
27.8
27.8
27.50 28.05 27.35 729,700 0 0 0
VQC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
VRC
14.6
14.6
13.60 14.55 13.10 517,200 0 0 0
VRE
28.1
28.1
29.41 29.75 27.77 14,010,100 0 0 0
VRG
16.9
16.9
16.42 17.08 16.42 4,100 0 0 0
VSA
19.3
19.3
19.31 19.31 19.12 3,200 0 0 0
VSC
20.1
20.1
20.15 20.50 19.85 5,254,500 0 0 0
VSE
8.0
8.0
7.88 8.27 7.69 7,200 0 0 0
VSF
25
25
25.20 25.50 25 19,600 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 41.13 7,300 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
16.7
16.7
16.54 16.73 16.54 2,300 0 0 0
VST
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTA
2.3
2.3
2.40 2.40 2.30 3,700 0 0 0
VTB
14.8
14.8
15.12 15.67 14.15 23,000 0 0 0
VTC
8.9
8.9
9.89 9.89 8.82 28,700 0 0 0
VTD
6.4
6.4
6.30 6.50 6.20 47,100 0 0 0
VTE
5.1
5.1
5.80 5.90 5.11 9,400 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.5
8.5
8.50 8.50 8.50 600 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 11,000 0 0 0
VTK
43.9
43.9
43.22 45.90 43.07 30,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.8
10.8
10.92 10.92 10.78 146,400 0 0 0
VTP
72.3
72.3
73.90 74.90 72.08 1,244,200 0 0 0
VTQ
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VTR
12.4
12.4
12.60 12.80 12.10 55,900 0 0 0
VTV
15
15
15 15 14.70 44,600 800 0 0.0
VTX
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VTZ
20.1
20.1
19.80 20.20 19.70 1,048,000 2,400 9,600 -0.1
VUA
17
17
17 17 17 0 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
45.0
45.0
45.04 45.04 45.04 56,000 0 0 0
VW3
12.4
12.4
12.40 12.40 12.40 100 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
276.1
276.1
276 276.10 276 600 0 0 0
WSB
53.1
53.1
53.15 53.15 53.05 1,800 0 0 0
WSS
6.3
6.3
6.30 6.30 6.20 24,900 0 0 0
WTC
9.6
9.6
9.58 9.58 9.58 0 0 0 0
X20
11.7
11.7
11.44 11.72 11.44 3,200 0 100 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
9.1
9.1
9.10 9.10 9 8,500 0 0 0
XMD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
XMP
14.6
14.6
14.64 14.64 14.64 0 0 0 0
XPH
15.6
15.6
15.60 15.60 15.60 100 0 0 0
YBC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
YBM
10.6
10.6
10.40 10.60 10.25 19,500 0 0 0
YEG
11.5
11.5
11.68 11.73 11.40 830,200 0 0 0
YTC
31.3
31.3
31.26 31.26 31.26 0 0 0 0
252.5
252.5
252.15 256.52 250.31 98,312,275 4,158,396 4,777,889 20.0
127.7
127.7
127.60 127.89 127.14 71,990,207 741,939 2,012,500 -75.5
1,997.1
1,997.1
2,021.05 2,031.76 1,987.47 390,513,400 146,665,483 184,263,445 -1,834.2
1,802.9
1,802.9
1,837.67 1,842.61 1,793.13 923,730,200 190,511,439 230,214,348 -1,785.8

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