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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 29/01/2026

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 29/01/2026

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
7.6
7.6
7.57 7.70 7.53 1,199,300 66,400 38,200 0.2
AAH
3.5
3.5
3.40 3.50 3.30 874,600 0 0 0
AAM
6.6
6.6
6.54 6.56 6.52 4,300 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
10.4
10.4
10.20 10.90 10.10 1,497,200 0 0 0
AAT
3.4
3.4
3.30 3.37 3.30 40,000 0 8,800 0.0
AAV
5.9
5.9
6 6 5.80 85,100 0 0 0
ABB
11.9
11.9
11.91 12 11.83 1,688,700 0 0 0
ABC
11
11
11.10 11.10 10.80 31,000 0 0 0
ABI
20.5
20.5
20.40 20.60 20.20 93,100 0 6,000 -0.1
ABR
11.6
11.6
12.25 12.25 11.35 12,100 0 0 0
ABS
2.9
2.9
2.93 2.99 2.90 128,000 0 0 0
ABT
60.7
60.7
60.13 62.61 60.13 9,700 0 0 0
ABW
11.1
11.1
11.30 11.30 11 110,900 0 0 0
ACB
20.5
20.5
20.68 20.81 20.46 20,344,800 2,661,400 11,694,200 -215.6
ACC
13.4
13.4
13.35 13.35 13.35 0 0 0 0
ACE
39.6
39.6
40.76 40.76 37.67 3,000 0 0 0
ACG
36
36
36.25 36.25 36 10,300 0 0 0
ACL
13.4
13.4
13.40 13.40 13.10 6,200 0 600 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 0 0 0 0
ACV
52.7
52.7
53.60 53.80 51.90 2,789,300 193,900 851,400 -34.4
ADC
21.6
21.6
20.68 22.06 20.68 3,500 0 0 0
ADG
8.7
8.7
8.66 8.66 8.66 900 0 0 0
ADP
23.4
23.4
23.30 23.40 23.20 2,800 0 0 0
ADS
7.7
7.7
7.25 7.75 7.16 275,800 5,200 4,800 0.0
AFX
10.9
10.9
10.85 10.85 10.70 103,100 0 0 0
AG1
11.7
11.7
11.38 11.82 11.38 8,000 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
13.5
13.5
13.73 13.82 13.45 326,700 24,000 20,100 0.1
AGM
2.4
2.4
2.40 2.40 2.40 0 0 0 0
AGP
33.4
33.4
33.93 34.55 33.13 3,600 0 0 0
AGR
15.2
15.2
15.14 15.28 15.05 376,200 4,100 41,300 -0.6
AGX
179.2
179.2
179.20 179.20 179.20 100 0 0 0
AIC
10.4
10.4
10.40 10.40 10.40 200 0 0 0
AIG
41.8
41.8
40.56 42.37 40.39 66,700 100 0 0.0
ALC
26.7
26.7
26 27.10 26 19,000 0 0 0
ALT
12.3
12.3
12.29 12.29 12.10 400 0 0 0
ALV
6.5
6.5
6.70 6.80 6.50 23,700 0 0 0
AMC
14.4
14.4
14.36 14.36 14.36 0 0 0 0
AME
7
7
7 7 7 4,300 0 0 0
AMP
15
15
15 15 14.50 400 0 0 0
AMS
7.2
7.2
7.29 7.29 7.10 8,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
31.2
31.2
31.56 31.56 30.82 8,400 0 0 0
ANV
28.6
28.6
27.10 28.90 27.10 5,703,600 749,000 366,100 10.8
APC
7.2
7.2
7 7.80 7 400 0 0 0
APF
36.0
36.0
35.69 36.13 35.69 8,100 0 0 0
APG
10.5
10.5
10.35 10.75 10.25 452,200 0 34,400 -0.4
APH
6.3
6.3
6.26 6.30 6.16 314,600 3,000 26,200 -0.1
API
6.2
6.2
6.30 6.30 6.10 171,000 0 0 0
APL
11.8
11.8
11.77 11.77 11.77 0 0 0 0
APP
4.8
4.8
4.90 5.20 4.80 2,100 0 0 0
APS
6.7
6.7
6.90 6.90 6.60 558,600 1,300 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
16.80 16.95 15.70 2,600 0 0 0
ASM
6.2
6.2
6.14 6.29 6.14 295,300 300 12,100 -0.1
ASP
4.8
4.8
4.86 4.86 4.72 9,400 3,000 0 0.0
AST
62.2
62.2
60.81 63.11 59.33 26,700 5,500 700 0.4
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
49.1
49.1
50.36 50.36 49.11 1,900 0 0 0
AVG
9.9
9.9
10 10 9.90 10,200 0 0 0
BAB
11.0
11.0
10.79 10.97 10.79 25,900 0 0 0
BAF
32.5
32.5
32.14 32.55 32.05 3,659,300 307,200 360,700 -2.0
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
13.5
13.5
13.51 13.51 13.51 100 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 1,000 0 0 0
BBT
11.8
11.8
10.84 11.80 10.84 5,300 0 0 0
BCA
14.6
14.6
15.80 15.80 14.50 40,500 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
8
8
7.80 8.10 7.80 122,600 0 0 0
BCE
8.8
8.8
8.44 8.78 8.44 31,400 100 2,900 0.0
BCF
36.1
36.1
35.26 36.14 35.26 3,600 0 0 0
BCM
64.9
64.9
64.88 65.86 63.99 1,122,000 75,100 676,900 -39.5
BCP
12
12
12 12 12 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
36.8
36.8
36.64 36.81 36.64 200 0 0 0
BDT
9.6
9.6
9.70 9.70 9.60 7,900 0 0 0
BDW
25.3
25.3
25.26 25.26 25.26 700 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
17.5
17.5
17.61 17.61 17.51 500 0 0 0
BFC
43.6
43.6
42.97 43.90 42.59 41,700 7,500 7,700 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 8.40 100 0 0 0
BHK
9.4
9.4
9.36 9.36 9.36 0 0 0 0
BHN
31.1
31.1
29.27 31.13 29.27 37,000 200 0 0.0
BHP
8.5
8.5
8.90 8.90 8.50 1,100 0 0 0
BIC
25.1
25.1
23.57 25.17 23.38 917,400 461,500 90,100 9.4
BID
48.0
48.0
47.93 48.85 47.19 7,082,200 1,111,900 979,800 6.9
BIG
5.0
5.0
4.58 5.02 4.58 429,400 0 0 0
BIO
11.8
11.8
11.77 11.77 11.77 600 0 0 0
BKC
23.2
23.2
23.16 23.24 21.37 188,500 0 0 0
BKG
2.8
2.8
2.85 2.85 2.78 57,000 100 0 0.0
BLF
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BLI
9
9
8.90 9.10 8.60 7,000 0 1,900 0.0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
21.6
21.6
21.83 21.83 21.63 800 0 0 0
BMC
17.2
17.2
16.70 17.20 16.70 319,700 0 1,300 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
17.7
17.7
17.66 17.85 17.47 245,900 11,300 22,100 -0.2
BMJ
9.7
9.7
9.70 9.70 9.70 600 0 0 0
BMK
15.3
15.3
15.30 15.30 15.30 0 0 0 0
BMP
151.2
151.2
154.08 154.08 149.45 77,200 2,300 11,900 -1.5
BMS
12.2
12.2
12.51 12.51 12.23 95,300 0 0 0
BMV
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BNA
7.3
7.3
7.20 7.40 7.10 66,700 6,000 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 9,000 0 0 0
BQB
4.3
4.3
4.30 4.30 4.30 0 0 0 0
BQP
18.8
18.8
18.90 18.90 18.80 600 0 0 0
BRC
11.3
11.3
11.43 11.43 11.29 1,500 0 0 0
BRR
18.2
18.2
18.22 18.22 18.22 0 0 0 0
BRS
21.6
21.6
21.63 21.63 21.63 1,400 0 0 0
BSA
22.8
22.8
22.80 22.80 22.80 5,400 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 0 0 0 0
BSH
17.2
17.2
17.24 17.24 17.24 0 0 0 0
BSI
35.5
35.5
35.27 35.59 34.91 431,000 43,000 5,800 1.4
BSL
10.1
10.1
9.86 10.05 9.77 19,000 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
21.6
21.6
21.75 21.80 20.86 16,709,600 3,633,400 2,250,100 29.6
BT1
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.90 4.90 4.90 0 0 0 0
BTD
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
23.4
23.4
23.10 23.65 23.10 1,300 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
7.6
7.6
7.55 7.58 7.46 105,000 0 59,700 -0.5
BTS
5.4
5.4
5.30 5.40 5.30 2,100 0 0 0
BTT
37.1
37.1
37.14 37.14 37.14 0 0 0 0
BTU
14.0
14.0
14.59 14.59 14.04 200 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 59.06 500 0 500 0.0
BVB
13.8
13.8
13.90 13.90 13.50 3,128,100 28,800 17,500 0.2
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
69.1
69.1
68.80 69.30 66.60 748,000 220,000 45,000 11.9
BVL
14.8
14.8
14.92 14.92 14.75 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
30 30.30 29.80 96,800 600 5,000 -0.1
BWA
15.5
15.5
15.55 15.55 15.55 100 100 0 0.0
BWE
44.1
44.1
43.46 44.12 43.36 127,300 29,400 11,100 0.8
BWS
33.0
33.0
33.00 33.00 33.00 1,200 0 0 0
BXH
11.8
11.8
11.80 11.80 11.80 10,700 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 11.60 13,300 0 0 0
C47
9.8
9.8
9.80 9.82 9.60 19,100 0 0 0
C4G
8
8
8.10 8.10 8 338,300 0 0 0
C69
17.7
17.7
17.50 17.70 17 312,500 0 500 0.0
C92
4
4
4 4 4 800 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
6.4
6.4
6.60 6.60 6.40 4,400 0 0 0
CAN
30.1
30.1
30.10 30.10 30.10 0 0 0 0
CAP
37.7
37.7
36.93 37.77 34.05 20,000 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
18.6
18.6
18.37 18.85 18.17 29,800 0 0 0
CBI
12.3
12.3
14.40 14.40 12.30 10,200 0 0 0
CBS
26.6
26.6
26.70 26.70 26.60 1,300 0 0 0
CC1
38.6
38.6
38.57 38.57 38.57 100 0 0 0
CCA
10.0
10.0
10.03 10.03 10.03 0 0 0 0
CCC
10.7
10.7
10.90 10.90 10.70 8,600 0 0 0
CCI
21.4
21.4
21.37 21.37 21.37 0 0 0 0
CCL
5.2
5.2
5.20 5.25 5.20 104,400 0 0 0
CCM
36.8
36.8
36.85 36.85 36.85 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12.4
12.4
12.38 12.38 12.29 3,000 0 0 0
CCS
28.6
28.6
28.60 28.60 28.60 3,400 0 0 0
CCT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
CCV
59.6
59.6
59.58 59.58 59.58 0 0 0 0
CDC
16.6
16.6
16.50 16.91 16.43 171,000 4,500 1,400 0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.8
32.8
32.38 33.06 32.19 10,700 100 0 0.0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.5
10.5
10.55 10.55 10.55 37,800 0 0 0
CDR
5.5
5.5
5.70 5.70 5.50 600 0 0 0
CEN
2
2
2 2 2 0 0 0 0
CEO
18.4
18.4
18.19 18.95 17.90 8,137,800 288,600 396,300 -2.2
CET
9
9
9 9 9 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 500 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
25.2
25.2
25.25 25.39 24.84 82,200 0 79,200 -2.2
CHS
10.7
10.7
11 11 10.70 9,800 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.7
9.7
9.40 9.90 9.40 32,900 0 0 0
CID
7.8
7.8
7.76 7.76 7.76 100 0 0 0
CIG
8.4
8.4
8.35 8.50 8.35 5,700 0 0 0
CII
18.1
18.1
18.65 18.80 18.05 8,512,200 473,500 483,000 -0.3
CIP
2.4
2.4
2.40 2.40 2.40 3,500 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
40.03 40.36 39.62 4,900 0 0 0
CKD
23.0
23.0
22.89 22.98 22.89 5,800 0 0 0
CKG
9.8
9.8
9.90 9.98 9.75 32,800 0 0 0
CKV
14.5
14.5
14.46 14.46 14.46 0 0 0 0
CLC
50.7
50.7
51.86 51.86 49.63 1,400 0 1,100 -0.1
CLH
19.2
19.2
19.15 19.33 19.06 5,000 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
27.8
27.8
27.91 27.91 27.77 12,500 0 0 0
CLM
52.6
52.6
49.67 52.59 49.67 300 0 0 0
CLW
38.1
38.1
38.08 38.08 38.08 400 0 0 0
CLX
15.1
15.1
14.97 15.07 14.78 57,300 0 0 0
CMC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
CMD
20.5
20.5
20.49 20.49 20.49 200 0 0 0
CMF
394.7
394.7
394.73 394.73 394.73 0 0 0 0
CMG
35.6
35.6
35.75 36.70 35.55 385,200 46,900 124,200 -2.8
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
19.7
19.7
17.50 19.70 17.50 500 0 0 0
CMN
22.1
22.1
20.73 22.07 20.73 13,900 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.4
7.4
7.23 7.41 7.13 24,100 0 0 0
CMT
13
13
13 13 12.80 6,500 100 0 0.0
CMV
8.2
8.2
8.80 8.80 8.20 3,100 0 0 0
CMW
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CMX
6.3
6.3
6.19 6.30 6.18 191,900 0 7,300 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.0
30.0
30.01 31.75 30.01 1,600 0 0 0
CNG
26.8
26.8
27.50 28 26.80 45,700 1,400 4,800 -0.1
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 2,900 0 0 0
COM
35.6
35.6
40.84 40.84 35.59 4,100 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
30.3
30.3
30.23 30.33 30.13 8,900 0 0 0
CQT
7.0
7.0
6.99 6.99 6.99 0 0 0 0
CRC
9.2
9.2
8.91 9.40 8.86 764,900 169,100 26,700 1.3
CRE
7.6
7.6
7.45 7.69 7.40 578,900 61,300 53,500 0.1
CRV
27.4
27.4
27.40 27.40 27.40 100 0 0 0
CSC
14.9
14.9
14.82 15.09 14.09 17,700 0 0 0
CSI
21.9
21.9
18.50 22 18.50 600 0 0 0
CSM
12.7
12.7
12.65 12.70 12.55 80,400 0 0 0
CST
13.1
13.1
13.10 13.30 13.10 71,500 0 0 0
CSV
28.6
28.6
28.60 29.05 28.25 513,400 47,900 33,900 0.4
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 0 0 0 0
CTD
72.3
72.3
72.86 73.81 70.95 797,200 300 245,600 -18.6
CTF
20.0
20.0
20.10 20.10 19.65 326,900 0 14,700 -0.3
CTG
37.7
37.7
37.92 38.31 37.52 10,027,200 2,226,500 3,585,100 -52.2
CTI
21.3
21.3
21 21.45 20.95 244,500 9,500 18,600 -0.2
CTP
6.6
6.6
6.30 6.60 6.20 46,900 0 0 0
CTR
84.2
84.2
84.82 85.70 84.21 562,800 73,000 92,000 -1.9
CTS
24.4
24.4
24.22 24.61 24.22 415,900 51,500 6,000 1.4
CTT
20.4
20.4
20.44 20.44 20.44 100 0 0 0
CTW
23.0
23.0
23.42 23.42 23.04 600 0 0 0
CTX
6.9
6.9
7 7 6.90 8,600 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
28.3
28.3
26.60 28.25 26.60 2,100 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 0 0 0 0
D2D
29.5
29.5
29.46 29.50 29.30 9,000 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.3
16.3
16.30 16.30 16 1,400 0 0 0
DAE
14.2
14.2
14.19 14.19 14.19 0 0 0 0
DAH
3.4
3.4
3.40 3.43 3.33 80,000 0 0 0
DAS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
DAT
10.2
10.2
10.15 10.85 9.44 46,500 0 0 0
DBC
24.9
24.9
25.05 25.98 24.92 12,944,900 438,700 723,400 -8.4
DBD
49.8
49.8
49.73 49.92 49.34 69,000 20,000 0 1.0
DBM
24.3
24.3
24.27 24.27 24.27 0 0 0 0
DBT
11.2
11.2
11 11.15 10.80 2,500 0 0 0
DC1
4.7
4.7
4.74 4.74 4.74 0 0 0 0
DC2
6.0
6.0
6.04 6.04 6.04 0 0 0 0
DC4
9.1
9.1
9.07 9.09 9.05 87,800 600 800 0.0
DCF
40.2
40.2
40.18 40.18 40.18 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 0 0 0 0
DCL
54.3
54.3
53.90 54.50 53 458,600 0 8,900 -0.5
DCM
35.0
35.0
34.04 35.17 33.61 4,027,900 531,800 300,000 8.4
DCR
3.9
3.9
3.40 3.90 3.40 5,900 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
226
226
290.40 290.40 223 19,100 600 0 0.2
DDB
9.6
9.6
9.70 9.70 9.60 25,100 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
9
9
8.90 9 8.90 27,000 0 0 0
DDV
26.8
26.8
25.31 26.90 25.31 3,303,000 168,800 0 4.8
DFC
25.3
25.3
25.28 25.28 25.28 100 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
60.5
60.5
61.08 61.26 59.03 2,642,600 224,500 253,100 -2.0
DGT
4.6
4.6
4.50 4.60 4.50 41,300 0 0 0
DGW
44.9
44.9
42.11 44.93 42.11 4,961,300 1,413,600 528,700 41.1
DHA
60.2
60.2
60.99 60.99 59.20 22,100 1,100 5,400 -0.3
DHB
8
8
8.20 8.20 8 700 0 0 0
DHC
29.5
29.5
29.15 29.84 29.07 288,200 39,100 28,000 0.4
DHD
25.1
25.1
25.07 25.07 25.07 8,800 0 0 0
DHG
93.4
93.4
94.08 94.08 92.82 23,700 2,900 0 0.3
DHM
5.6
5.6
5.60 5.61 5.52 22,200 0 0 0
DHN
19.3
19.3
19.28 19.28 19.28 0 0 0 0
DHP
10.6
10.6
10.61 10.61 10.61 0 0 0 0
DHT
62.8
62.8
63.91 63.91 62.09 3,700 0 2,100 -0.1
DIC
1
1
1 1 1 0 0 0 0
DID
3.8
3.8
3.70 3.80 3.70 3,200 0 0 0
DIG
15.1
15.1
15.19 15.28 14.95 3,284,600 269,100 17,000 4.0
DIH
9.1
9.1
9.13 9.13 9.13 1,800 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 5.30 5.20 273,500 16,500 0 0.1
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
3.5
3.5
3.59 3.60 3.35 5,510,500 55,500 655,400 -2.1
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
14.5
14.5
14.49 14.49 14.49 0 0 0 0
DMC
59.3
59.3
59.32 59.32 59.32 1,100 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 0 0 0 0
DNC
49.8
49.8
49.85 49.85 49.85 100 0 0 0
DND
12.9
12.9
12.90 12.90 12.90 0 0 0 0
DNE
7.9
7.9
8.18 8.18 7.90 800 0 0 0
DNH
55.4
55.4
55.43 55.43 55.43 0 0 0 0
DNL
21.5
21.5
21.49 21.49 21.49 0 0 0 0
DNM
10.8
10.8
10.80 10.80 10.80 0 0 0 0
DNN
3.0
3.0
2.96 2.96 2.96 0 0 0 0
DNP
19.5
19.5
19.50 19.50 19.50 100 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.9
31.9
32.26 32.26 31.88 1,200 0 0 0
DOC
7.9
7.9
7.92 7.92 7.92 0 0 0 0
DOP
10.6
10.6
10.61 10.61 10.61 0 0 0 0
DP1
29.5
29.5
31.71 31.71 29.50 3,000 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
56.9
56.9
56.95 57.04 56.20 11,900 0 0 0
DPC
9
9
9 9 9 0 0 0 0
DPG
43.3
43.3
43.24 43.44 42.50 321,200 150,900 49,700 4.5
DPH
56.5
56.5
56.50 56.50 56.50 0 0 0 0
DPM
22.4
22.4
22.33 22.52 21.91 3,282,800 103,000 602,900 -11.9
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
40.3
40.3
39.90 40.90 39.05 990,000 208,700 134,000 3.0
DQC
9.9
9.9
9.55 9.88 9.55 200 0 0 0
DRC
14.4
14.4
14.22 14.46 14.22 233,200 0 0 0
DRG
8.5
8.5
8.43 8.52 8.43 400 0 0 0
DRH
2.5
2.5
2.49 2.49 2.49 403,500 0 0 0
DRI
11.6
11.6
11.38 11.66 11.38 742,600 0 0 0
DRL
44.9
44.9
44.38 44.91 44.38 3,800 0 0 0
DS3
6.1
6.1
6.10 6.10 6.10 2,600 0 0 0
DSC
15.0
15.0
15 15.05 14.80 22,300 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
24.3
24.3
24.55 24.65 24.10 233,900 6,200 37,800 -0.8
DSG
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DSH
12.4
12.4
13.20 13.20 12.20 5,700 0 0 0
DSN
40.2
40.2
39.77 40.20 39.34 13,900 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
10.6
10.6
10.10 10.70 10 347,400 0 0 0
DTA
3.7
3.7
3.69 3.69 3.60 12,900 0 0 0
DTC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DTD
14.7
14.7
14.86 14.95 14.68 233,300 10,000 0 0.2
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
2.3
2.3
2.30 2.30 2.30 400 0 0 0
DTK
10.9
10.9
11.01 11.11 10.44 17,800 1,800 0 0.0
DTL
12.8
12.8
13.20 13.20 12.75 2,500 0 0 0
DTP
91.6
91.6
89.99 94.72 89.44 3,100 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
5.5
5.5
5.60 5.60 5.50 185,600 0 0 0
DVN
21.2
21.2
20.69 21.26 20.69 126,200 0 0 0
DVP
64.2
64.2
64.01 64.28 62.93 16,300 500 9,200 -0.6
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
17.1
17.1
17.10 17.10 17.10 100 0 0 0
DWS
14.3
14.3
14.27 14.27 14.27 0 0 0 0
DXG
13.3
13.3
13.42 13.55 13.25 4,817,800 249,800 557,400 -4.7
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
11.2
11.2
11.10 11.30 11.10 164,700 0 0 0
DXS
7.4
7.4
7.26 7.40 7.25 969,200 331,300 117,200 1.6
DXV
3.9
3.9
4.11 4.11 3.90 1,400 0 0 0
E12
4.6
4.6
4.60 4.60 4.60 0 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
33.5
33.5
34.40 34.60 33.50 10,700 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 0 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21.0
21.0
21.30 21.30 20.85 3,257,800 45,200 238,700 -4.1
EIC
22.5
22.5
23.71 23.71 22.38 1,100 0 0 0
EID
21.3
21.3
20.80 21.26 20.80 6,000 0 0 0
EIN
2.7
2.7
2.60 2.80 2.60 13,100 0 0 0
ELC
24.2
24.2
23.63 25 23.63 1,990,100 91,000 67,800 0.5
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 19.31 200 0 0 0
EVE
9.4
9.4
9.48 9.66 9.30 4,200 0 100 0.0
EVF
11.7
11.7
11.75 12 11.60 3,386,600 13,400 349,100 -4.0
EVG
7.0
7.0
6.94 6.99 6.88 350,800 6,800 3,100 0.0
EVS
5.7
5.7
5.70 5.80 5.60 54,100 0 0 0
F88
209.9
209.9
245 245 209.90 61,200 300 200 0.0
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
3.5
3.5
3.31 3.52 3.30 192,700 0 500 0.0
FCN
13.8
13.8
14 14.10 13.80 468,900 0 100,000 -1.4
FCS
5.8
5.8
5.80 5.80 5.80 200 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
17.2
17.2
15.20 17.35 15.20 2,100 0 0 0
FID
1.7
1.7
1.70 1.80 1.60 43,800 0 0 0
FIR
7.2
7.2
7.16 7.20 7.10 39,300 0 0 0
FIT
4.7
4.7
4.68 4.81 4.68 337,200 0 0 0
FMC
35.4
35.4
35.60 35.75 35.32 74,500 600 0 0.0
FOC
59.2
59.2
59.72 59.72 58.51 25,700 0 0 0
FOX
95.8
95.8
96.10 100.50 91.50 663,900 0 0 0
FPT
95.1
95.1
94.16 96.13 92.99 14,247,700 4,701,400 2,140,800 271.5
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
157.1
157.1
152.38 160.86 151.43 1,082,600 331,300 218,400 18.3
FSO
6.9
6.9
6.87 6.87 6.87 0 0 0 0
FT1
39.0
39.0
38.98 38.98 38.98 100 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
29.1
29.1
28.85 29.25 28.85 420,200 38,900 25,000 0.5
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
12.4
12.4
12.50 12.50 12.20 174,900 0 0 0
GAS
113.5
113.5
115.16 115.16 108.16 3,705,700 278,200 1,333,300 -119.2
GCB
7
7
8 8 7 1,300 0 0 0
GCF
30.9
30.9
30.70 31.10 30.60 354,500 0 0 0
GDA
14.6
14.6
14.67 14.67 14.48 43,000 0 0 0
GDH
9
9
9 9 9 0 0 0 0
GDT
17.7
17.7
17.45 17.77 17.45 16,600 0 2,000 0.0
GDW
34.7
34.7
34.74 34.74 34.74 0 0 0 0
GEE
102.7
102.7
102.48 102.70 98.29 236,200 26,100 12,300 2.4
GEG
14.2
14.2
14.29 14.48 14.05 405,200 0 13,600 -0.2
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
29.2
29.2
29.20 29.92 28.80 4,464,400 530,300 533,800 0.0
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
GIC
10.7
10.7
10.44 10.66 10.44 5,900 0 1,700 0.0
GIL
13.8
13.8
13.35 13.95 13.35 261,300 0 3,400 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 18.44 18.37 12,200 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
44.0
44.0
42.24 43.99 42.24 995,300 334,800 172,200 11.2
GMH
7.0
7.0
6.88 6.99 6.71 2,000 0 0 0
GMX
14.9
14.9
14.83 15.01 14.28 13,300 0 0 0
GND
22.3
22.3
22.25 22.35 22.25 4,500 0 0 0
GPC
2.1
2.1
2.10 2.20 2.10 44,900 0 0 0
GSM
26.7
26.7
26.50 26.77 26.05 6,100 0 0 0
GSP
10.1
10.1
10.05 10.23 10.05 2,800 0 0 0
GTA
9.2
9.2
8.76 9.23 8.76 4,200 0 0 0
GTD
87.1
87.1
94 94 87.10 200 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
40.9
40.9
38.20 40.85 37.90 9,435,700 2,010,200 342,100 65.7
GVT
72.7
72.7
72.72 72.72 72.72 500 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
11.9
11.9
12.53 12.53 11.89 600 0 0 0
HAF
17.6
17.6
17.60 17.60 17.60 0 0 0 0
HAG
17.1
17.1
16.90 17.10 16.75 6,742,000 244,200 2,893,800 -44.8
HAH
54.0
54.0
54.28 54.66 53.70 1,027,300 28,700 350,700 -18.1
HAM
32.3
32.3
32.33 32.33 32.33 0 0 0 0
HAN
8.9
8.9
8.40 8.90 8.40 15,200 0 0 0
HAP
7.5
7.5
7.10 7.45 7.10 14,500 0 7,300 -0.1
HAR
3.7
3.7
3.74 3.75 3.70 70,500 0 0 0
HAS
8.1
8.1
8 8.10 8 500 0 0 0
HAT
31.7
31.7
31.66 31.66 31.66 0 0 0 0
HAV
3.6
3.6
3.60 3.60 3.60 3,000 0 0 0
HAX
10.7
10.7
10.75 10.75 10.60 216,200 7,700 12,400 -0.1
HBC
6.1
6.1
6.30 6.30 6.10 913,500 2,500 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
24.10 24.10 24.10 0 0 0 0
HCD
6.2
6.2
6.18 6.19 6.16 32,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.0
20.0
19.88 20.27 19.88 8,057,900 540,500 1,163,200 -14.8
HCT
10
10
10 10 10 0 0 0 0
HD2
15
15
15 15 15 0 0 0 0
HD6
9.1
9.1
9.06 9.15 9.06 6,700 0 0 0
HD8
6.7
6.7
6.65 6.65 6.65 0 0 0 0
HDA
5.5
5.5
5.45 5.55 5.45 25,000 0 0 0
HDB
22.3
22.3
22.84 22.88 22.24 13,587,000 231,900 2,166,900 -54.5
HDC
18.6
18.6
18.91 19.22 18.57 2,543,100 21,200 216,300 -4.3
HDG
23.6
23.6
23.48 23.57 23.26 1,089,900 65,700 11,300 1.4
HDM
35.9
35.9
35.63 35.92 35.63 7,400 0 100 0.0
HDP
23.7
23.7
23.68 23.68 23.68 0 0 0 0
HDW
13.9
13.9
15.71 15.71 13.42 4,400 0 0 0
HEC
31
31
31 31 31 0 0 0 0
HEJ
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HEP
13.7
13.7
13.68 13.68 13.68 20,000 19,700 0 0.3
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
231.1
231.1
212.12 231.13 212.12 50,800 600 100 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
109.3
109.3
109.30 109.30 109.30 0 0 0 0
HHG
1.2
1.2
1.10 1.20 1 104,600 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.6
12.6
12.21 12.58 12.11 2,192,600 36,700 81,900 -0.6
HHS
11.3
11.3
11.35 11.40 11.20 1,043,900 65,500 13,200 0.6
HHV
11.6
11.6
11.67 11.71 11.52 2,463,900 183,200 110,400 0.9
HID
6.4
6.4
6.20 6.59 6.15 469,200 11,000 36,300 -0.2
HII
5.7
5.7
5.43 5.69 5.41 202,300 2,600 7,600 0.0
HIO
8
8
7.40 8 7.40 20,000 0 0 0
HJC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
HJS
27.1
27.1
27.13 27.13 27.13 100 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 1,500 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 0 0 0 0
HLC
10.8
10.8
10.91 11.09 10.72 10,100 500 0 0.0
HLD
19.7
19.7
18.88 19.66 18.69 47,900 3,500 0 0.1
HLO
14.0
14.0
14.05 14.05 14.05 1,400 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
10.5
10.5
10.64 10.64 10.46 7,600 500 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
16.8
16.8
15.09 16.78 15.09 25,000 0 0 0
HMR
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HMS
34.8
34.8
35 35 34.80 3,100 0 0 0
HNA
23.9
23.9
22.40 23.90 22.10 14,700 0 0 0
HNB
11.8
11.8
11.76 11.76 11.76 0 0 0 0
HND
10.4
10.4
10.25 10.45 10.25 3,700 0 0 0
HNF
27.8
27.8
27.81 27.81 27.81 0 0 0 0
HNG
6.7
6.7
6.90 7 6.70 2,281,400 197,200 10,200 1.3
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
7.7
7.7
7.70 7.70 7.50 576,700 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
4.5
4.5
4.70 4.70 4.30 229,300 0 0 0
HOT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HPB
13.5
13.5
13.54 13.54 13.54 0 0 0 0
HPD
16.6
16.6
16.50 16.60 16.50 6,800 0 0 0
HPG
24.2
24.2
23.93 24.19 23.93 27,608,700 4,319,100 1,705,700 70.5
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
25.9
25.9
19.60 25.90 19.60 200 0 0 0
HPO
15.2
15.2
15.20 15.20 15.20 0 0 0 0
HPP
68.4
68.4
67.84 68.44 67.84 1,100 0 0 0
HPT
24.4
24.4
24.36 24.36 24.36 1,600 0 0 0
HPW
18.9
18.9
21.56 21.56 18.94 1,200 0 0 0
HPX
5.3
5.3
5.29 5.31 5.22 1,748,100 62,900 36,900 0.1
HQC
2.8
2.8
2.81 2.84 2.80 2,178,500 0 94,900 -0.3
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
30
30
30 30 30 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.5
12.5
12.54 12.62 12.42 2,564,700 184,600 175,000 0.1
HSL
6.9
6.9
6.91 6.95 6.45 153,900 900 0 0.0
HSM
7
7
7 7 7 0 0 0 0
HSP
12.9
12.9
12.91 12.91 12.91 2,400 0 0 0
HSV
4.2
4.2
4.20 4.20 4.20 9,900 0 0 0
HT1
14.5
14.5
14.45 14.84 14.26 818,000 290,900 615,200 -4.8
HTC
37.9
37.9
37.91 37.91 37.91 100 0 0 0
HTE
3.4
3.4
3.30 3.40 3.30 1,500 0 0 0
HTG
35.8
35.8
35.68 36.09 35.43 23,400 0 0 0
HTI
23.7
23.7
23.36 23.72 23.27 48,200 5,400 200 0.1
HTL
22.6
22.6
21.11 22.57 21.11 15,000 0 200 0.0
HTM
10
10
10 10 10 300 0 0 0
HTN
5.2
5.2
5.18 5.33 5.16 99,400 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
6.1
6.1
6.11 6.11 6.11 200 0 0 0
HU3
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HU4
10.3
10.3
10.31 10.31 10.31 0 0 0 0
HU6
4.3
4.3
4.40 4.40 4.30 300 0 0 0
HUB
13.2
13.2
13.19 13.23 13.06 13,700 0 0 0
HUG
26.9
26.9
26.93 26.93 26.93 0 0 0 0
HUT
15.7
15.7
15.60 15.90 15 801,100 48,300 0 0.8
HVA
18.9
18.9
18.10 19 18 34,900 0 0 0
HVH
11.8
11.8
11.82 11.91 11.73 67,800 0 0 0
HVN
27.2
27.2
26.30 27.45 26.30 1,341,400 301,000 53,200 6.7
HVT
27.4
27.4
27.30 27.49 27.11 12,400 0 1,000 0.0
HVX
2.3
2.3
2.50 2.50 2.33 172,000 0 0 0
HWS
13.8
13.8
13.79 13.89 13.70 1,700 0 0 0
IBD
8.2
8.2
8.17 8.17 8.17 0 0 0 0
ICC
65.4
65.4
65.40 65.40 65.40 0 0 0 0
ICF
2.8
2.8
2.60 2.80 2.40 3,300 0 2,000 0.0
ICG
16.6
16.6
16.46 17.24 16.46 4,700 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
35.3
35.3
35.72 35.91 34.79 2,800 0 0 0
ICT
17.3
17.3
17.39 17.39 16.97 2,500 0 0 0
IDC
40.4
40.4
40.32 40.84 39.18 3,435,800 173,000 474,800 -13.9
IDI
6.6
6.6
6.58 6.69 6.44 547,500 21,300 15,100 0.0
IDJ
4.5
4.5
4.50 4.60 4.40 425,800 0 0 0
IDP
226.2
226.2
226.20 226.20 226.20 0 0 0 0
IDV
23.4
23.4
23.30 23.39 23.30 1,800 0 0 0
IFS
15.5
15.5
15.96 15.96 15.32 12,200 0 0 0
IJC
10.0
10.0
10.14 10.14 9.90 2,263,200 52,100 1,461,700 -14.8
ILA
5.7
5.7
5.90 5.90 5.70 52,200 0 0 0
ILB
21.6
21.6
21.59 21.63 21.54 4,600 0 0 0
ILC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
ILS
24.4
24.4
24.50 24.50 24.20 600 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.0
53.0
52.82 53.02 52.82 47,900 26,300 2,100 1.3
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 0 0 0 0
INN
40.3
40.3
39.69 40.26 39.41 800 0 0 0
IPA
16.2
16.2
16.09 16.17 15.91 94,100 0 0 0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
23.0
23.0
22.76 23.04 22.40 5,200 0 0 0
IST
32.3
32.3
32.32 32.32 32.32 100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
11.8
11.8
11.82 11.91 11.23 127,800 0 0 0
ITD
13.6
13.6
13.48 13.96 13.48 189,500 1,700 0 0.0
ITQ
2.9
2.9
3 3 2.80 207,000 0 0 0
ITS
4.3
4.3
3.90 4.40 3.90 10,500 0 0 0
IVS
8.2
8.2
8.25 8.25 8.15 41,200 21,500 0 0.2
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.2
6.2
6.30 6.40 5.85 385,400 2,500 25,200 -0.1
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
33.6
33.6
34.10 34.40 33.50 2,989,200 66,700 720,200 -22.1
KCB
13.8
13.8
13.06 13.80 13.06 324,600 0 0 0
KDC
50
50
49.95 50 49.60 193,600 21,100 100 1.0
KDH
24.5
24.5
24.55 24.86 24.09 3,483,500 288,300 356,800 -1.8
KDM
31
31
28.60 31.40 28.60 99,900 0 0 0
KGM
5.0
5.0
5.01 5.01 5.01 4,000 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
6.9
6.9
6.70 7.09 6.70 30,053,600 4,041,400 550,100 23.8
KHP
11.0
11.0
11.03 11.03 10.94 3,900 0 0 0
KHS
14.8
14.8
14.36 14.92 14.36 24,200 0 0 0
KHW
23.5
23.5
23.50 23.50 23.50 500 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 0 0 0 0
KLB
11.7
11.7
11.74 11.89 11.70 202,700 300 0 0.0
KMR
2.9
2.9
2.92 2.93 2.90 4,900 0 0 0
KMT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
KOS
39.2
39.2
39.60 39.60 39.05 565,800 6,400 6,100 0.0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.5
17.5
17.30 17.55 17.15 3,059,000 424,200 62,100 6.3
KSD
4.2
4.2
4.20 4.20 4.20 0 0 0 0
KSF
68.5
68.5
71 71 67.40 22,500 300 0 0.0
KSQ
2.4
2.4
2.10 2.40 2.10 247,300 0 0 0
KST
12.9
12.9
12.92 12.92 12.92 0 0 0 0
KSV
214.9
214.9
214.90 214.90 213.90 47,800 0 0 0
KTC
9.6
9.6
9.60 9.60 9.60 100 0 0 0
KTL
22.3
22.3
22.28 22.28 22.28 100 0 0 0
KTS
27.2
27.2
26.41 27.39 26.02 2,100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.5
1.5
1.40 1.60 1.40 473,900 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 0 0 0 0
L14
26.4
26.4
26.60 27.10 26.30 49,300 0 2,500 -0.1
L18
21.9
21.9
21.28 21.92 21.28 33,300 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
36.6
36.6
36.36 37.50 35.91 51,900 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
16.86 16.86 16.81 4,500 0 0 0
LAI
11.3
11.3
11.25 11.42 11.25 41,700 0 0 0
LAS
15.2
15.2
14.96 15.33 14.69 184,000 0 0 0
LAW
34.4
34.4
34.40 34.40 34.40 100 0 0 0
LBE
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LBM
33.4
33.4
33.11 33.69 33.11 11,600 400 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.4
9.4
9.43 9.48 9.29 1,646,800 184,500 57,400 1.3
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
4.1
4.1
3.94 4.05 3.94 1,528,000 100,700 83,000 0.1
LDP
10.1
10.1
10.10 10.10 10.10 68,800 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
5
5
5 5 5 0 0 0 0
LG9
4.6
4.6
4.60 4.60 4.60 100 0 0 0
LGC
59.9
59.9
59.90 59.90 59.90 0 0 0 0
LGL
6.5
6.5
6.50 6.55 6.25 174,700 0 0 0
LHC
52
52
51.25 53.50 51.05 18,600 500 0 0.1
LHG
26.9
26.9
26.69 26.87 26.64 103,100 0 0 0
LIC
26.9
26.9
27 27 26.90 400 0 0 0
LIG
3.7
3.7
3.80 3.80 3.60 230,700 0 0 0
LIX
36.5
36.5
36.65 36.69 35.98 53,200 1,700 1,600 0.0
LKW
32.5
32.5
32.53 32.53 32.53 100 0 0 0
LLM
17.9
17.9
17.40 18 17.40 5,100 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
12.16 12.16 12.16 0 0 0 0
LMC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LPB
39.4
39.4
39.83 40.11 39.22 801,400 92,700 111,900 -0.8
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
5.8
5.8
5.73 5.82 5.73 3,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.7
32.7
31.60 33 31.60 12,900 0 0 0
LSS
8.7
8.7
8.58 8.68 8.58 85,400 0 4,500 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
21.2
21.2
21.20 21.20 21.01 2,700 0 0 0
MA1
30.1
30.1
36.70 36.70 30.11 1,100 0 0 0
MAC
11.5
11.5
11.45 11.82 11.45 3,200 0 0 0
MAS
35
35
35 35 35 100 0 0 0
MBB
21.4
21.4
21.55 21.59 21.07 19,308,300 2,780,300 1,822,500 25.5
MBG
3
3
3 3.10 3 183,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.0
20.0
19.89 20.12 19.81 1,846,400 150,300 900 3.9
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 5,300 0 0 0
MCG
2.4
2.4
2.30 2.40 2.30 47,400 0 0 0
MCH
155.8
155.8
154.21 159.63 154.21 471,000 259,600 234,700 4.0
MCM
26.5
26.5
26.69 26.69 26.25 12,400 0 0 0
MCO
5.3
5.3
5.20 5.30 4.90 7,700 0 1,800 0.0
MCP
26.9
26.9
27.10 27.10 26.90 9,600 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.5
9.5
9.42 9.61 8.86 4,500 0 0 0
MDF
5.5
5.5
5.50 5.50 5.50 3,700 0 0 0
MDG
42.3
42.3
43.25 43.25 40.84 18,200 2,000 0 0.1
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
40.4
40.4
40.60 40.90 39.90 35,000 0 0 0
MGC
14.7
14.7
13.13 14.69 13.13 164,600 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 600 0 0 0
MGR
4.1
4.1
4.10 4.10 4.10 0 0 0 0
MH3
29.1
29.1
30 30 29.10 700 0 0 0
MHC
9.4
9.4
9.44 9.86 9.39 36,200 0 0 0
MIC
13.8
13.8
13 13.80 13 41,200 0 0 0
MIE
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MIG
17.0
17.0
16.91 17.09 16.62 158,600 31,800 11,600 0.4
MKP
29.5
29.5
29.53 29.53 29.53 0 0 0 0
MKV
22.4
22.4
22.40 22.40 22.30 9,700 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
22.5
22.5
23.40 23.90 22.50 2,800 0 0 0
MML
41.9
41.9
38.10 43.20 38 1,215,600 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
16.1
16.1
15.90 16.10 15.70 15,200 0 0 0
MPT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
MPY
7
7
7 7 7 1,100 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
10.1
10.1
10.13 10.21 10.08 2,956,200 0 136,900 -1.7
MSH
34.8
34.8
33.35 34.91 33.35 663,600 27,900 121,700 -3.3
MSN
84.1
84.1
80.30 85 80.20 24,722,400 6,345,400 2,121,200 350.6
MSR
35.6
35.6
31.44 35.65 31.44 6,269,400 0 0 0
MST
6.4
6.4
6.40 6.50 6.30 1,544,100 0 85,700 -0.5
MTA
17.0
17.0
14.85 17.02 14.85 311,700 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.3
7.3
7.29 7.29 7.29 100 0 0 0
MTH
23.0
23.0
22.96 22.96 22.96 100 0 0 0
MTL
5.6
5.6
5.60 5.60 5.60 100 0 0 0
MTP
12.7
12.7
12.72 12.72 12.72 0 0 0 0
MTS
8.6
8.6
8.56 8.56 8.56 0 0 0 0
MTV
16
16
16 16 16 0 0 0 0
MVB
19.2
19.2
18 19.20 17.90 62,600 800 400 0.0
MVC
15.7
15.7
15.33 15.80 15.33 45,300 0 0 0
MVN
65
65
64.90 65 63 16,100 0 0 0
MWG
87.0
87.0
83.28 86.97 82.89 15,892,000 1,247,100 3,099,500 -160.6
MZG
9.7
9.7
9.55 9.73 9.18 567,600 0 100 0.0
NAB
14.1
14.1
14.20 14.25 14.10 1,432,800 21,100 105,800 -1.2
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
42.2
42.2
42.55 42.60 41.90 650,500 39,700 73,800 -1.4
NAG
7.1
7.1
7.18 7.28 7.09 49,100 0 0 0
NAP
10.6
10.6
10.57 10.57 10.57 0 0 0 0
NAS
35.5
35.5
35.50 35.50 35.20 2,800 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
15.0
15.0
15.02 15.02 15.02 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18
18
17.70 18 17.70 11,000 0 0 0
NBC
8.2
8.2
8.23 8.33 8.05 49,800 0 0 0
NBE
10.3
10.3
10.30 10.30 10.30 100 0 0 0
NBP
7.7
7.7
7.60 7.70 7.50 39,100 6,900 0 0.1
NBT
16.9
16.9
16.88 16.88 16.88 300 0 0 0
NBW
30.5
30.5
30.47 30.47 30.47 0 0 0 0
NCG
11.2
11.2
11.20 11.20 11 16,300 0 0 0
NCS
38.2
38.2
38.24 38.24 38.24 100 0 0 0
NCT
87.6
87.6
87.54 88.09 87.27 16,100 2,800 7,500 -0.5
ND2
32.0
32.0
31.97 31.97 31.97 7,500 0 0 0
NDC
157.0
157.0
157.00 157.00 157.00 0 0 0 0
NDN
10.4
10.4
10.52 10.52 10.25 227,900 6,700 0 0.1
NDP
22.5
22.5
22.46 22.46 22.46 0 0 0 0
NDT
5.2
5.2
5.30 5.30 5.20 2,800 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 7.10 7 7,000 0 0 0
NET
61.3
61.3
61.39 61.39 61.30 500 0 0 0
NFC
58.6
58.6
58.55 58.55 58.55 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.7
13.7
13.91 13.95 13.64 81,700 200 4,100 -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
11.2
11.2
11.50 11.55 11.20 372,700 6,400 20,700 -0.2
NHT
9.0
9.0
9.05 9.05 9.05 200 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
13.9
13.9
13.82 14.18 13.82 4,224,800 209,500 290,200 -1.3
NLG
27.9
27.9
28.45 28.80 27.72 2,161,600 343,800 951,600 -17.5
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
53.9
53.9
53.38 54.16 53.19 70,600 0 0 0
NNT
56.9
56.9
56.92 56.92 56.06 1,100 0 0 0
NO1
6.0
6.0
5.95 5.99 5.92 12,300 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
5.70 5.80 5.70 116,700 0 0 0
NSC
73.5
73.5
73.32 73.71 73.32 300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.2
5.2
4.80 5.20 4.80 493,300 0 33,600 -0.2
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
26.3
26.3
26.45 26.50 25.95 902,600 0 0 0
NTC
154.4
154.4
153.30 154.40 152.80 19,100 0 0 0
NTF
10.4
10.4
10.40 10.40 10.40 100 0 0 0
NTH
53.0
53.0
53.04 53.04 53.04 0 0 0 0
NTL
17.1
17.1
17.45 17.45 16.90 523,800 0 0 0
NTP
51.0
51.0
51.20 51.77 50.88 180,200 1,500 26,100 -1.5
NTT
9.7
9.7
9.70 9.70 9.70 100 0 0 0
NTW
18.9
18.9
18.00 18.95 18.00 1,200 0 0 0
NUE
9.7
9.7
9.68 9.68 9.68 300 0 0 0
NVB
12.4
12.4
12.60 12.80 12.40 154,000 0 0 0
NVL
11.2
11.2
11.08 11.22 10.99 3,854,600 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 7.43 100 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.9
3.9
3.90 3.90 3.90 100 0 0 0
OCB
10.2
10.2
10.17 10.26 10.17 1,306,600 0 0 0
OCH
6.1
6.1
6.10 6.20 6.10 42,600 0 0 0
ODE
46
46
45.80 46 45.80 19,000 0 0 0
OGC
3.8
3.8
3.82 3.88 3.78 504,100 0 0 0
OIL
14.7
14.7
15.12 15.22 14.44 3,533,400 0 0 0
ONE
9.7
9.7
9 9.70 9 244,700 0 5,500 -0.1
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.3
18.3
18.40 18.40 18.24 6,400 0 0 0
ORS
14.2
14.2
13.85 14.45 13.55 5,734,400 0 0 0
PAC
20.5
20.5
20.41 20.82 20.41 103,700 0 0 0
PAI
12.0
12.0
11.96 11.96 11.96 200 0 0 0
PAN
24.8
24.8
24.54 24.75 24.21 1,253,500 0 0 0
PAP
26
26
26 26 26 1,000 0 0 0
PAS
2.8
2.8
2.80 2.90 2.70 22,100 0 0 0
PAT
77.1
77.1
77.55 78.03 76.78 15,100 0 0 0
PBC
6.1
6.1
6 6.10 6 12,100 0 0 0
PBP
11.6
11.6
11.61 11.61 11.61 2,000 0 0 0
PBT
15.4
15.4
15.37 15.37 15.37 0 0 0 0
PC1
24
24
22.95 24.15 22.95 6,508,000 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
17.84 17.84 17.84 0 0 0 0
PCF
5.6
5.6
5.60 5.60 5.60 0 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCH
18.6
18.6
18.69 18.79 18.50 64,300 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
9.4
9.4
9.90 10 9.40 21,800 0 0 0
PDB
19.8
19.8
18.04 19.87 17.88 38,500 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 100 0 0 0
PDN
106.1
106.1
109.40 109.40 106.13 2,000 0 0 0
PDR
17.3
17.3
17.45 17.60 17.15 4,145,700 0 0 0
PDV
9.8
9.8
9.93 9.93 9.80 148,200 0 0 0
PEG
3.6
3.6
3.60 3.60 3.60 0 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
30.5
30.5
30 30.95 29.76 1,216,900 0 0 0
PFL
2.7
2.7
2.70 2.80 2.60 274,600 0 0 0
PGB
11.6
11.6
11.63 11.72 11.53 5,200 0 0 0
PGC
13.1
13.1
13.15 13.15 12.83 16,600 0 0 0
PGD
23.1
23.1
23.04 23.13 23.04 2,200 0 0 0
PGI
18.1
18.1
18.09 18.09 17.81 1,200 0 0 0
PGN
5.8
5.8
6 6 5.80 2,600 0 0 0
PGS
51.0
51.0
46.54 50.96 46.54 600 0 0 0
PGT
7.3
7.3
7.30 7.30 7.30 100 0 0 0
PGV
19.9
19.9
20.02 20.02 19.84 36,600 0 0 0
PHC
4.1
4.1
4.12 4.16 4.08 95,200 0 0 0
PHH
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PHN
59.0
59.0
59.00 59.00 59.00 200 0 0 0
PHP
36.1
36.1
35.18 36.06 34.60 318,800 0 0 0
PHR
33.6
33.6
34.41 34.41 33.37 799,000 0 0 0
PHS
11.4
11.4
11.38 11.38 11.38 200 0 0 0
PIA
25.1
25.1
25.14 25.14 25.14 0 0 0 0
PIC
15.6
15.6
14.96 15.61 14.96 900 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
7.2
7.2
7.19 7.20 7.15 800 0 0 0
PIV
7.2
7.2
7.20 7.20 6.90 163,200 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
9.2
9.2
9.51 9.51 9.20 1,500 0 0 0
PLA
4.8
4.8
4.80 4.80 4.80 400 0 0 0
PLC
31.7
31.7
32.50 32.70 30.90 1,077,000 0 5,100 -0.2
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
5.55 5.55 5.48 19,800 0 0 0
PLX
55.7
55.7
56.19 56.77 54.45 10,120,500 0 0 0
PMB
9.3
9.3
9.17 9.26 9.17 4,300 0 0 0
PMC
142.6
142.6
146.09 146.09 142.58 500 0 100 0.0
PMG
7.8
7.8
7.76 7.76 7.70 9,200 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
31.7
31.7
31.74 31.74 31.74 100 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 2,000 0 0 0
PMW
35.7
35.7
35.70 35.70 35.70 0 0 0 0
PNC
25.4
25.4
27.22 27.22 25.36 700 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
84.3
84.3
79.93 84.33 79.33 6,501,500 0 0 0
PNP
18.4
18.4
18.43 18.43 18.43 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
17.7
17.7
17.10 17.80 17.10 131,300 0 0 0
POT
21.7
21.7
21.36 21.66 21.36 700 0 0 0
POV
7.5
7.5
7.50 7.50 7.50 600 0 0 0
POW
13.4
13.4
13.85 13.95 13.35 16,579,300 0 0 0
PPC
10
10
10.10 10.10 10 132,700 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
25.7
25.7
25.62 25.71 25.44 15,500 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 17.61 17.61 100 0 0 0
PPS
9.6
9.6
9.58 9.58 9.58 0 0 0 0
PPT
15.4
15.4
15.40 15.50 15.30 284,500 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 0 0 0 0
PRE
22.1
22.1
22.14 22.44 22.14 4,300 0 0 0
PRO
13.9
13.9
13.90 13.90 13.90 0 0 0 0
PRT
11.1
11.1
10.50 11.10 10.40 1,200 0 0 0
PSB
4.7
4.7
4.70 4.80 4.70 51,900 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
13.7
13.7
13.31 13.77 12.92 131,500 0 0 0
PSE
9.6
9.6
9.89 9.89 9.53 1,800 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.9
7.9
7.80 8 7.80 117,100 0 0 0
PSL
11.8
11.8
11.80 11.80 11.80 100 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 100 0 0 0
PSP
18.4
18.4
18.40 18.40 18.40 500 0 0 0
PSW
7.2
7.2
7.13 7.22 7.13 700 0 0 0
PTB
39.2
39.2
38.98 39.67 38.29 175,400 0 0 0
PTC
6.4
6.4
6.45 6.50 6.40 26,600 0 0 0
PTD
7.5
7.5
7.50 7.50 7.50 1,000 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
31
31
31 31 31 0 0 0 0
PTL
2.7
2.7
2.80 2.80 2.73 72,300 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 0 0 0 0
PTS
9.8
9.8
9.62 9.80 9.62 2,600 0 0 0
PTT
9.9
9.9
9.90 9.90 9.90 400 0 0 0
PTV
3.9
3.9
3.90 3.90 3.80 8,600 0 0 0
PTX
23
23
23 23 23 0 0 0 0
PV2
2.5
2.5
2.50 2.60 2.50 36,800 0 0 0
PVB
39.1
39.1
39 39.10 37.50 281,400 1,300 4,200 -0.1
PVC
14.1
14.1
14.40 14.70 14 1,678,800 0 0 0
PVD
18.0
18.0
18.57 18.60 17.71 6,735,800 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 7.20 6.90 115,900 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
76.2
76.2
79.89 79.89 75.75 141,500 1,800 13,400 -1.0
PVL
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PVM
18.6
18.6
18 18.60 18 800 0 0 0
PVO
6.4
6.4
6.61 6.61 6.31 7,000 0 0 0
PVP
13.9
13.9
14.04 14.09 13.66 60,000 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
36.3
36.3
36.67 37.33 34.92 9,737,100 919,900 1,579,800 -28.3
PVT
18.6
18.6
19.18 19.18 18.64 2,513,200 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 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
16.3
16.3
16.50 16.50 16.10 100,000 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
20.9
20.9
20.93 20.93 20.93 100 0 0 0
QCG
14.7
14.7
14.30 14.95 14.30 537,600 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 34.73 500 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
QNP
28.7
28.7
28.67 28.77 28.67 5,000 0 0 0
QNS
44.5
44.5
44.17 44.83 44.17 189,100 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
9.6
9.6
9.57 9.57 9.57 0 0 0 0
QNW
12.9
12.9
12.94 12.94 12.94 0 0 0 0
QPH
34.1
34.1
34.10 34.10 34.10 0 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 0 0 0 0
QTC
25.2
25.2
25.16 25.16 25.16 0 0 0 0
QTP
12.3
12.3
12.40 12.40 12.20 184,000 0 0 0
RAL
87.3
87.3
86.93 87.31 86.74 5,800 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 0 0 0 0
RCC
21.5
21.5
21.50 21.50 21.50 4,800 0 0 0
RCL
12.5
12.5
12.55 12.55 12.55 0 0 0 0
REE
53.1
53.1
53.14 53.91 52.89 705,100 0 0 0
RGG
39.3
39.3
39 39.30 39 200 0 0 0
RIC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
RTB
26.3
26.3
26.63 26.63 26.35 7,000 0 0 0
RYG
9.8
9.8
9.81 9.95 9.58 238,700 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
58.1
58.1
57.56 58.15 57.56 9,500 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
8.80 8.90 8.70 49,600 0 0 0
SAB
47.1
47.1
45.94 47.34 45.85 1,623,900 0 0 0
SAC
11.8
11.8
11.84 11.84 11.84 100 0 0 0
SAF
51.6
51.6
51.57 51.57 51.57 3,300 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.8
6.8
6.72 6.82 6.71 105,500 0 0 0
SAS
33.1
33.1
33.13 33.85 32.95 38,800 0 0 0
SAV
12.7
12.7
12.67 12.67 12.38 3,200 0 0 0
SB1
5.7
5.7
5.73 5.73 5.73 0 0 0 0
SBA
27.7
27.7
27.73 27.73 27.73 0 0 0 0
SBB
15.8
15.8
15.84 15.84 15.44 7,100 0 0 0
SBD
7.0
7.0
7.03 7.03 7.03 0 0 0 0
SBG
11.3
11.3
11.17 11.25 10.92 55,500 0 0 0
SBH
41.7
41.7
41.70 41.70 41.70 300 0 0 0
SBL
6.3
6.3
6.30 6.30 6.30 600 0 0 0
SBM
32.3
32.3
32.28 32.28 32.28 600 0 0 0
SBR
8.1
8.1
8.13 8.13 8.13 0 0 0 0
SBS
5.9
5.9
5.90 6 5.80 603,600 0 0 0
SBT
22.6
22.6
22.64 22.69 22.22 600,400 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
64.8
64.8
64.60 64.80 64.60 21,500 0 0 0
SCI
9.4
9.4
9.30 9.40 9.30 32,300 0 0 0
SCJ
3.3
3.3
3.30 3.30 3.30 3,900 0 0 0
SCL
17.9
17.9
17.86 18.12 17.78 95,800 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.1
7.1
6.89 7.05 6.88 3,454,100 0 0 0
SCS
51.5
51.5
51.03 52.45 51.03 163,300 0 0 0
SD2
3.9
3.9
4 4 3.90 2,200 0 0 0
SD3
7.2
7.2
7.20 7.20 7.20 1,000 0 0 0
SD4
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SD5
7.5
7.5
7.43 7.53 7.43 5,700 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 18,100 0 0 0
SDA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SDC
5.4
5.4
5.39 5.39 5.39 200 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
17.6
17.6
20.90 20.90 17.60 200 0 0 0
SDV
29.7
29.7
29.71 29.71 29.71 200 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 42.49 42.49 900 0 0 0
SEB
45.8
45.8
45.80 45.80 45.80 200 0 0 0
SED
17.2
17.2
17.27 17.27 16.91 11,100 0 0 0
SEP
17.0
17.0
17.03 17.03 17.03 0 0 0 0
SFC
18.4
18.4
18.40 18.40 18.40 100 0 0 0
SFG
9.7
9.7
9.73 9.73 9.68 700 0 0 0
SFI
26.0
26.0
26.00 26.00 26.00 0 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.4
12.4
12.40 12.80 12.40 12,500 0 0 0
SGC
79.8
79.8
80.75 82.73 79.27 4,400 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
23.6
23.6
23.56 23.56 23.56 0 0 0 0
SGI
10.7
10.7
10.70 10.70 10.70 100 0 0 0
SGN
60.1
60.1
60.30 60.40 60.10 21,800 0 0 0
SGP
26.9
26.9
26.70 27.30 26.60 67,000 0 0 0
SGR
13.7
13.7
13.92 14.04 13.71 67,200 0 0 0
SGS
11.9
11.9
11.92 11.92 11.92 0 0 0 0
SGT
15.2
15.2
14.90 15.20 14.80 3,600 0 0 0
SHA
4.0
4.0
3.90 3.98 3.73 33,400 0 0 0
SHB
15.7
15.7
15.67 15.77 15.57 41,935,000 0 0 0
SHC
11.4
11.4
11.43 11.43 11.43 100 0 0 0
SHE
6.9
6.9
7.10 7.10 6.80 2,500 0 0 0
SHI
14.0
14.0
13.80 14.05 13.80 296,200 0 0 0
SHN
4.4
4.4
4.40 4.50 4.20 18,500 0 0 0
SHP
31.7
31.7
31.76 31.76 31.71 5,500 0 0 0
SHS
17.9
17.9
17.96 18.34 17.77 16,603,000 147,700 3,015,000 -54.0
SID
14.8
14.8
15.90 15.90 14.80 800 0 0 0
SIG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SIP
58.6
58.6
58 58.70 57.10 619,600 0 0 0
SIV
36.1
36.1
36.13 36.13 36.13 0 0 0 0
SJ1
12.2
12.2
12.21 12.21 12.21 0 0 0 0
SJD
14.1
14.1
14.05 14.10 14 34,100 0 0 0
SJE
19.2
19.2
18.90 19.40 18.90 137,600 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
53.6
53.6
52.10 53.60 51.50 39,500 0 0 0
SKG
9.5
9.5
9.45 9.54 9.45 56,500 0 0 0
SKH
22.9
22.9
22.86 22.86 22.86 0 0 0 0
SKN
8.0
8.0
8.04 8.04 8.04 0 0 0 0
SKV
24.2
24.2
24.98 24.98 24.24 5,600 0 0 0
SLD
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SLS
161.4
161.4
161 161.40 161 700 0 0 0
SMA
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SMB
38.5
38.5
38.49 38.54 38.39 12,000 0 0 0
SMC
14.1
14.1
13.60 14.05 13.25 633,700 0 0 0
SMN
9.6
9.6
9.56 9.56 9.56 0 0 0 0
SMT
8.5
8.5
8.30 8.60 8.30 9,600 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 200 0 0 0
SNZ
32.7
32.7
32.28 32.84 32.18 6,900 0 0 0
SP2
22.8
22.8
22.50 22.80 22.50 1,000 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
9.4
9.4
9.36 9.36 9.36 100 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
1.8
1.8
1.80 1.80 1.80 25,400 0 0 0
SRC
37.1
37.1
37.19 37.19 37.12 1,400 0 0 0
SRF
7.0
7.0
7.02 7.02 7.02 200 0 0 0
SSB
14.5
14.5
14.48 14.48 14.31 1,856,000 0 0 0
SSC
30.1
30.1
30.11 30.11 30.11 0 0 0 0
SSG
8.1
8.1
8.10 8.40 8.10 1,600 0 0 0
SSH
67.3
67.3
67.29 67.29 67.29 0 0 0 0
SSI
24.9
24.9
24.82 25.18 24.74 11,080,700 0 0 0
SSM
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ST8
4.5
4.5
4.45 4.50 4.42 78,200 0 0 0
STB
62.8
62.8
64 64.40 62.60 7,052,500 0 0 0
STC
14.4
14.4
14.44 14.44 14.44 200 0 0 0
STD
16.5
16.5
17 17 16.50 2,100 0 0 0
STG
37.9
37.9
37.85 37.85 37.85 100 0 0 0
STH
19.2
19.2
19.60 19.70 18.90 178,200 0 0 0
STK
14.9
14.9
14.55 14.95 14.55 21,800 0 0 0
STP
7.7
7.7
7.74 7.74 7.74 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
19.6
19.6
20.42 21.49 19.59 4,200 0 0 0
SVD
4
4
3.90 4 3.90 400 0 0 0
SVG
6.9
6.9
6.90 6.90 6.90 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.2
2.2
2.30 2.40 2.20 150,400 500 0 0.0
SVT
10.2
10.2
10.17 10.17 10.17 700 0 0 0
SWC
35.6
35.6
34 36 34 226,700 0 0 0
SZB
34.4
34.4
34.35 34.44 34.26 1,500 0 0 0
SZC
29.7
29.7
29.31 29.79 29.03 468,600 0 0 0
SZE
8.7
8.7
8.47 9.13 8.18 46,600 0 0 0
SZG
36.6
36.6
36.60 36.60 36.60 100 0 0 0
SZL
27.4
27.4
26.89 27.39 26.83 2,400 0 0 0
TA6
5.6
5.6
5.59 5.59 5.59 0 0 0 0
TA9
10.5
10.5
10.61 10.61 10.52 8,700 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
42.24 42.83 40.94 374,600 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
34.2
34.2
33.94 34.28 33.45 8,593,000 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.0
14.0
14 14.09 13.55 5,677,800 0 0 0
TCI
9.0
9.0
9.05 9.05 8.97 56,700 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
32.2
32.2
32.26 32.26 32.17 18,800 0 0 0
TCM
24.8
24.8
24.69 25.01 24.50 1,196,500 0 0 0
TCO
9.3
9.3
9.10 9.49 9 59,400 0 0 0
TCR
3.2
3.2
3.23 3.23 3.23 80,900 0 0 0
TCT
19.9
19.9
19.70 19.90 19.70 1,500 0 0 0
TCW
29.6
29.6
29.80 29.89 29.52 8,600 0 0 0
TCX
55
55
55 55.10 53.70 2,091,200 0 0 0
TD6
7.8
7.8
7.90 8 7.70 103,000 0 0 0
TDB
39.4
39.4
39.44 39.44 39.44 0 0 0 0
TDC
10.7
10.7
10.61 10.70 10.52 75,000 0 0 0
TDF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDG
2.8
2.8
2.78 2.89 2.78 15,000 0 0 0
TDH
4.4
4.4
4.63 4.63 4.40 632,700 0 0 0
TDM
53.9
53.9
53.96 53.96 53.20 300 0 0 0
TDP
32.5
32.5
30.91 32.45 29.09 424,700 0 0 0
TDS
8.3
8.3
8.40 8.40 8.30 200 0 0 0
TDT
6.0
6.0
5.99 5.99 5.90 16,100 0 0 0
TDW
45.6
45.6
44.18 45.59 44.18 18,400 0 0 0
TED
60.8
60.8
60.84 60.84 60.84 200 0 0 0
TEG
6.2
6.2
6.19 6.19 6.10 5,000 0 0 0
TET
44.0
44.0
44.05 44.05 44.05 0 0 0 0
TFC
46.3
46.3
43.65 46.40 43.17 21,200 0 0 0
TGP
5.7
5.7
5.70 5.70 5.70 1,100 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
31.1
31.1
30 31.20 30 7,700 100 0 0.0
THG
38.4
38.4
38.45 38.53 38.03 9,100 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
7.9
7.9
7.93 8.02 7.93 2,500 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17.4
17.4
17.43 17.43 17.43 1,000 0 0 0
TID
22.6
22.6
21.71 22.56 21.62 7,500 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
8.4
8.4
8.50 8.50 8.30 230,300 3,000 15,300 -0.1
TIN
99.5
99.5
95 99.50 95 188,500 0 0 0
TIP
17.9
17.9
17.82 18.15 17.50 95,800 0 0 0
TIS
5.1
5.1
5.10 5.30 5 19,800 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
13.5
13.5
13.59 13.59 13.49 500 0 0 0
TL4
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TLD
8.3
8.3
8.29 8.31 8.25 184,300 0 0 0
TLG
48.4
48.4
47.61 48.35 47.51 87,700 0 0 0
TLH
5.0
5.0
5.05 5.08 5 216,500 0 0 0
TLP
6.9
6.9
6.90 6.90 6.90 100 0 0 0
TMB
52.6
52.6
52.71 52.71 51.29 1,500 0 0 0
TMC
7.6
7.6
7.56 7.56 7.56 0 0 0 0
TMG
68.0
68.0
64.51 68.01 64.51 300 0 0 0
TMP
55.6
55.6
55.58 55.58 55.58 100 0 0 0
TMS
38.3
38.3
38.27 38.27 38.27 100 0 0 0
TMT
12.5
12.5
12.50 12.50 12.50 2,500 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 3,100 0 0 0
TN1
12.6
12.6
12.28 12.59 12.28 400 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 4,200 0 0 0
TNG
19.4
19.4
17.80 19.55 17.80 4,375,700 176,400 367,900 -3.9
TNH
12.5
12.5
12.25 12.50 12.15 227,900 0 0 0
TNI
5.1
5.1
5.11 5.11 4.85 31,200 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
8.47 8.69 8.34 19,200 0 0 0
TNW
13.9
13.9
13.85 13.85 13.85 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
165.4
165.4
169.38 170.36 162.53 128,500 0 0 0
TOT
13.6
13.6
13.59 13.59 13.33 1,100 0 0 0
TOW
33.0
33.0
33.05 33.05 33.05 1,500 0 0 0
TPB
14.0
14.0
14.19 14.35 14.02 5,243,000 0 0 0
TPC
13
13
13 13 13 0 0 0 0
TPP
11.3
11.3
11.50 11.50 11.20 10,200 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
36.0
36.0
35.98 36.03 35.98 4,800 0 0 0
TRC
18.8
18.8
18.86 18.86 18.55 92,800 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
14.3
14.3
14.40 14.50 14.30 17,300 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TSA
14.3
14.3
14.29 14.43 14.29 185,400 0 0 0
TSB
24.8
24.8
24.90 24.90 24.30 3,200 200 0 0.0
TSC
2.9
2.9
2.90 2.95 2.89 184,600 0 0 0
TSD
4.9
4.9
4.40 4.90 4.30 5,700 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
4.5
4.5
4.58 4.67 4.49 7,100 0 0 0
TTA
10.9
10.9
10.70 10.90 10.70 32,100 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.9
8.9
8.55 8.91 8.55 6,900 0 0 0
TTD
48.7
48.7
47.79 64.54 47.79 1,100 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3
3
3 3.04 2.99 892,200 0 0 0
TTG
17.9
17.9
14.90 17.90 14.90 4,700 0 0 0
TTH
2.2
2.2
2.20 2.30 2.20 105,700 0 0 0
TTL
9
9
8.70 9 8.70 2,200 1,000 0 0.0
TTN
15.9
15.9
16.05 16.05 15.77 193,300 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
33.2
33.2
33 33.20 33 200 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 0 0 0 0
TV1
26.8
26.8
25.31 27.44 25.22 222,800 0 0 0
TV2
34.6
34.6
34.15 34.85 34 164,900 0 0 0
TV3
16.4
16.4
16.43 16.43 16.43 0 0 0 0
TV4
15
15
15 15 15 0 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 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 11,400 0 0 0
TVC
8.3
8.3
8.60 8.60 8.20 13,900 0 0 0
TVD
9.5
9.5
9.39 9.49 9.39 5,600 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
8.6
8.6
8.51 8.70 8.32 671,100 0 0 0
TVS
13.5
13.5
13.27 13.55 13.13 91,800 0 0 0
TVT
15.4
15.4
15.95 15.95 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 4.50 4.50 200 0 0 0
TYA
17.3
17.3
17.30 17.39 17.03 31,400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.6
3.6
3.60 3.60 3.60 20,300 0 0 0
UDJ
6.4
6.4
6.51 6.51 6.41 16,100 0 0 0
UDL
15.5
15.5
15.50 15.50 15.50 100 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
61.5
61.5
60.20 61.50 60.20 3,200 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
8.7
8.7
8.10 8.70 8.10 200 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
7.9
7.9
7.90 7.90 7.90 700 0 0 0
UPS
21.6
21.6
21.60 21.60 21.60 0 0 0 0
USC
10.4
10.4
10.38 10.38 10.38 0 0 0 0
USD
16.0
16.0
16.04 16.04 16.04 100 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
6.2
6.2
6.20 6.20 6.20 200 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
11.4
11.4
10.95 11.40 10.90 782,200 0 0 0
VAF
19.0
19.0
19.00 19.05 19.00 14,000 0 0 0
VAV
33.1
33.1
33.52 33.52 33.15 1,900 0 0 0
VBB
9.6
9.6
9.73 9.73 9.55 34,800 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 0 0 0 0
VC2
5.9
5.9
5.80 5.90 5.60 420,500 0 5,600 0.0
VC3
25.4
25.4
25.02 25.58 25.02 1,250,600 28,200 21,400 0.2
VC6
17.0
17.0
18.68 18.68 17.02 700 0 0 0
VC7
8.4
8.4
8.50 8.50 8.30 188,200 100 0 0.0
VC9
3.9
3.9
3.90 3.90 3.90 100 0 0 0
VCA
7.9
7.9
7.86 7.92 7.86 4,400 0 0 0
VCB
69.2
69.2
68.73 70.22 68.03 7,855,400 0 0 0
VCC
8.6
8.6
8.73 8.73 8.64 4,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
300
300
300 300 300 200 0 0 0
VCG
16.9
16.9
17.28 17.50 16.79 9,405,400 0 0 0
VCI
26.6
26.6
26.70 26.88 26.51 5,993,000 0 0 0
VCK
46.1
46.1
46.20 46.50 46 1,265,400 0 0 0
VCM
9.5
9.5
9.50 9.50 9.50 100 0 0 0
VCP
24.9
24.9
24 24.90 23.70 22,900 0 0 0
VCR
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VCS
41.6
41.6
41.71 41.81 41.43 49,800 0 400 0.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
11.5
11.5
11.70 11.70 11.50 2,000 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
18.4
18.4
18.30 18.60 18.15 1,285,800 0 0 0
VDT
4.7
4.7
4.69 4.69 4.69 0 0 0 0
VE1
3.3
3.3
3.30 3.40 3.30 39,700 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
4 4 4 1,300 0 0 0
VEA
35.8
35.8
36 36.10 35.50 625,600 0 0 0
VEC
26
26
29.90 29.90 26 7,700 0 0 0
VEF
113.8
113.8
111.20 114.50 109.10 18,600 0 0 0
VES
24.7
24.7
24.70 24.70 24.70 3,000 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
51.6
51.6
51.08 51.64 50.98 5,700 0 0 0
VFR
10.8
10.8
10.81 10.81 10.81 0 0 0 0
VFS
15.2
15.2
15.30 15.30 14.90 2,113,900 102,400 189,400 -1.4
VGC
44.1
44.1
43.37 44.12 43.27 724,800 0 0 0
VGG
42.3
42.3
42.34 42.34 42.34 100 0 0 0
VGI
117.7
117.7
122.32 122.32 113.77 1,525,000 0 0 0
VGL
18.5
18.5
18.55 18.55 18.55 0 0 0 0
VGP
27.1
27.1
27.30 27.30 27.10 6,800 0 0 0
VGR
64.6
64.6
64.65 64.65 64.65 0 0 0 0
VGS
24.9
24.9
24.90 25.47 24.80 771,500 10,200 44,200 -0.9
VGT
12.7
12.7
12.31 12.88 12.03 1,488,400 0 0 0
VGV
43.3
43.3
47.24 47.24 38.19 7,800 0 0 0
VHC
65
65
61 65 60.80 4,208,700 0 0 0
VHD
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VHE
3.1
3.1
3 3.20 3 67,700 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
2
2
2 2.10 1.90 128,100 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHL
11
11
11 11 11 900 0 0 0
VHM
51.5
51.5
50.31 51.71 50.12 6,368,800 0 0 0
VIB
15.2
15.2
15.11 15.24 15.07 4,241,000 0 0 0
VIC
140.5
140.5
138.90 142 138.50 6,992,500 0 0 0
VID
5.0
5.0
4.98 4.98 4.98 0 0 0 0
VIE
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VIF
15.2
15.2
15.13 15.22 15.13 12,000 0 0 0
VIG
5.5
5.5
5.50 5.60 5.50 79,900 0 0 0
VIM
11.2
11.2
11.18 11.18 11.18 0 0 0 0
VIN
14.9
14.9
13.72 14.89 13.72 261,100 0 0 0
VIP
10.7
10.7
11.04 11.18 10.63 1,126,400 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
12.4
12.4
11.60 13.30 11.60 9,000 0 0 0
VIX
17.7
17.7
17.86 18.26 17.69 20,249,900 0 0 0
VJC
126.2
126.2
132.31 133 123.85 1,782,400 0 0 0
VKC
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLA
7.4
7.4
7.79 7.79 7.42 200 0 0 0
VLB
46.6
46.6
46.75 46.75 46.17 69,300 0 0 0
VLC
15
15
14.90 15.10 14.90 92,200 0 0 0
VLG
7.7
7.7
7.83 7.83 7.74 3,400 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
21.3
21.3
24.50 24.80 21.30 17,600 0 0 0
VLW
33.2
33.2
33.22 33.22 33.22 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5.3
5.3
5.10 5.30 5.10 900 0 200 0.0
VMD
16
16
16.30 16.30 15.95 4,900 0 0 0
VMG
2.9
2.9
2.90 2.90 2.80 3,000 0 0 0
VMK
60
60
60 60 60 0 0 0 0
VMS
46.0
46.0
56.12 56.12 46.04 1,400 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
15.4
15.4
14.88 15.36 14.69 2,900 0 0 0
VNB
16.2
16.2
16.20 16.40 16 22,600 0 0 0
VNC
39.0
39.0
39.34 39.34 39.04 20,200 0 0 0
VND
17.9
17.9
18.13 18.37 17.88 5,707,300 0 0 0
VNE
5.4
5.4
5.40 5.41 5.35 208,300 0 0 0
VNF
12.6
12.6
12.64 12.91 12.64 3,600 0 900 0.0
VNG
7.2
7.2
7.20 7.20 7.20 1,000 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
7.5
7.5
7.50 7.60 7.50 300 0 0 0
VNL
20.3
20.3
20.00 20.34 20.00 9,800 0 0 0
VNM
68.8
68.8
66.33 68.84 65.75 10,036,800 0 0 0
VNP
16.7
16.7
16.76 18.10 16.56 135,600 0 0 0
VNR
19.1
19.1
19.19 19.64 18.92 19,100 3,200 800 0.1
VNS
9.4
9.4
9.30 9.49 9 25,400 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 0 0 0 0
VNY
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VNZ
362
362
360 362 347 1,400 0 0 0
VOS
12.1
12.1
12.12 12.16 11.98 800,500 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
26.5
26.5
26.81 26.96 26.48 8,246,800 0 0 0
VPC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VPD
23.6
23.6
23.40 23.59 23.31 10,200 0 0 0
VPG
5.2
5.2
5.03 5.17 5.03 134,800 0 0 0
VPH
3.9
3.9
3.74 3.85 3.74 16,800 0 0 0
VPI
48.2
48.2
48.36 48.55 47.64 1,659,100 0 0 0
VPL
92
92
89.90 92 88.20 665,100 0 0 0
VPR
7.0
7.0
7.09 7.17 7.00 13,900 0 0 0
VPS
8.7
8.7
8.56 8.70 8.56 7,000 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
27.4
27.4
28 28 27.40 531,700 0 0 0
VQC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
VRC
14
14
14.50 14.50 14 350,500 0 0 0
VRE
29.0
29.0
28.83 28.97 28.06 3,830,500 0 0 0
VRG
17.1
17.1
17.17 17.17 16.89 1,400 0 0 0
VSA
20.0
20.0
19.50 19.98 19.50 300 0 0 0
VSC
20.6
20.6
20.10 20.75 20.10 4,542,400 0 0 0
VSE
8.1
8.1
7.98 8.08 7.98 400 0 0 0
VSF
25.3
25.3
25.40 25.40 25.30 5,100 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
41.5
41.5
41.50 41.50 41.27 1,700 0 0 0
VSI
25
25
25 25 25 100 0 0 0
VSM
15.1
15.1
15.10 15.10 15.10 0 0 0 0
VSN
16.6
16.6
16.63 16.63 16.63 500 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 2.30 400 0 0 0
VTB
14.8
14.8
14.84 14.93 14.29 3,400 0 0 0
VTC
9.5
9.5
9.58 9.58 9.20 10,800 0 0 0
VTD
6.4
6.4
6.50 6.60 6.30 21,100 0 0 0
VTE
5.4
5.4
5.31 5.40 4.91 3,400 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.5
8.5
8 8.50 8 1,400 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 3.90 100 0 0 0
VTK
43.3
43.3
43.96 43.96 42.32 9,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.74 10.87 10.69 271,200 0 0 0
VTP
69.8
69.8
72.27 72.27 69.76 1,126,100 0 0 0
VTQ
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VTR
12.4
12.4
12.50 12.80 12.30 16,300 0 0 0
VTV
15
15
15 15 14.70 27,300 0 0 0
VTX
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VTZ
20.2
20.2
20 20.30 19.90 1,033,200 9,500 10,700 0.0
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
48.2
48.2
48.18 48.18 45.82 804,900 0 0 0
VW3
12.4
12.4
12.40 12.40 12.40 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
272.1
272.1
276.10 276.10 272.10 900 0 0 0
WSB
53.1
53.1
53.15 53.15 53.05 1,100 0 0 0
WSS
6.5
6.5
6.30 6.50 6.30 7,200 0 0 0
WTC
9.5
9.5
9.49 9.49 9.49 2,400 0 0 0
X20
11.7
11.7
11.72 11.72 11.72 0 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
12.2
12.2
12.01 12.17 12.01 200 0 0 0
XLV
11.8
11.8
11.81 11.81 11.81 0 0 0 0
XMC
9.2
9.2
9.10 9.20 9 6,300 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 14.64 500 0 0 0
XPH
14.7
14.7
15.50 15.50 14.70 8,700 0 0 0
YBC
10.1
10.1
9 10.10 9 1,600 0 0 0
YBM
11.3
11.3
10.70 11.30 10.65 47,400 0 0 0
YEG
11.6
11.6
11.59 11.87 11.45 1,087,000 0 0 0
YTC
31.3
31.3
31.26 31.26 31.26 0 0 0 0
252.7
252.7
252.48 254.35 251.03 60,762,648 2,144,919 6,313,431 -103.0
128.7
128.7
128.02 128.65 128.02 44,152,250 664,996 1,047,967 -31.7
2,019.0
2,019.0
2,003.07 2,019.13 2,001.01 307,386,500 40,321,400 53,321,400 -538.1
1,815.0
1,815.0
1,804.15 1,815.13 1,797.32 727,099,500 80,343,095 98,348,603 -455.1

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