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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 30/01/2026

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 30/01/2026

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
7.62 7.68 7.57 1,510,300 148,700 27,300 1.0
AAH
3.5
3.5
3.50 3.50 3.40 313,100 0 0 0
AAM
6.6
6.6
6.43 6.57 6.43 2,700 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
10.4
10.4
10.30 10.50 10.20 1,107,700 0 0 0
AAT
3.4
3.4
3.36 3.36 3.32 31,100 0 0 0
AAV
5.8
5.8
5.90 6 5.80 163,100 0 0 0
ABB
12.2
12.2
12 12.17 12 773,900 0 0 0
ABC
10.7
10.7
10.80 10.90 10.60 116,800 0 0 0
ABI
20.6
20.6
20.40 20.60 20.40 31,800 300 0 0.0
ABR
12.2
12.2
11.63 12.39 11.63 3,300 0 0 0
ABS
2.9
2.9
2.93 2.95 2.88 140,100 0 0 0
ABT
61.2
61.2
61.56 61.56 60.13 6,100 0 800 -0.1
ABW
11.3
11.3
11.20 11.40 11.20 84,500 0 0 0
ACB
20.8
20.8
20.55 20.76 20.51 15,667,300 2,002,200 6,489,500 -107.6
ACC
13.2
13.2
12.80 13.15 12.80 200 0 0 0
ACE
40.2
40.2
37.77 40.20 37.77 5,500 0 0 0
ACG
35.7
35.7
36 36 35.20 1,400 0 0 0
ACL
13.7
13.7
13.40 13.80 13 7,300 0 1,100 0.0
ACM
0.6
0.6
0.50 0.60 0.50 1,795,500 0 0 0
ACS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
ACV
54.8
54.8
52.60 55.90 52.40 3,661,000 124,000 12,200 6.0
ADC
21.6
21.6
21.88 21.88 19.48 2,200 0 0 0
ADG
8.7
8.7
8.90 8.90 8.66 1,100 0 0 0
ADP
23.4
23.4
23.20 23.40 23 2,900 0 0 0
ADS
7.6
7.6
7.70 7.70 7.50 130,600 0 1,000 0.0
AFX
10.7
10.7
10.90 10.95 10.30 188,100 0 0 0
AG1
11.9
11.9
12.18 12.18 11.38 1,300 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
13.5
13.5
13.64 13.68 13.45 350,500 44,200 7,400 0.6
AGM
2.7
2.7
2.70 2.70 2.40 108,000 0 0 0
AGP
32.9
32.9
33.21 33.21 32.41 6,900 0 0 0
AGR
15.3
15.3
15.24 15.38 15.09 895,700 300 127,700 -2.1
AGX
179.2
179.2
179.20 179.20 179.20 0 0 0 0
AIC
10.4
10.4
10.40 10.40 10.40 100 0 0 0
AIG
42.0
42.0
41.77 42.63 41.42 81,000 0 0 0
ALC
26
26
24.80 26.40 24.80 44,300 200 0 0.0
ALT
12.3
12.3
12.29 12.29 12.29 0 0 0 0
ALV
6.5
6.5
6.70 6.70 6.50 19,800 0 0 0
AMC
14.5
14.5
14.45 14.45 14.45 100 0 0 0
AME
7
7
7 7 7 1,000 0 0 0
AMP
14.9
14.9
14.90 14.90 14.90 4,500 0 0 0
AMS
7.3
7.3
7.20 7.29 7.20 91,400 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
33.4
33.4
31.27 33.37 31.19 111,500 0 0 0
ANV
28.6
28.6
28.60 29.25 28.40 1,923,800 484,700 186,100 8.5
APC
7
7
7.20 7.20 7 1,400 0 0 0
APF
36.6
36.6
35.96 36.84 35.96 26,900 0 0 0
APG
10.5
10.5
10.45 10.45 10.35 135,400 0 700 0.0
APH
6.3
6.3
6.30 6.39 6.21 345,000 24,500 0 0.2
API
6.3
6.3
6.20 6.30 6.20 152,200 0 0 0
APL
11.8
11.8
11.77 11.77 11.77 0 0 0 0
APP
4.9
4.9
4.80 4.90 4.80 4,400 0 0 0
APS
6.6
6.6
6.70 6.80 6.60 632,600 800 0 0.0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
36.0
36.0
32.78 36.01 32.78 700 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
17
17
16.95 17 16.95 700 0 0 0
ASM
6.3
6.3
6.27 6.39 6.27 488,800 49,700 0 0.3
ASP
4.8
4.8
4.80 4.80 4.70 22,000 3,000 0 0.0
AST
60.0
60.0
62.37 64.10 59.33 49,500 16,600 0 1.2
ATA
0.5
0.5
0.50 0.50 0.50 55,900 0 0 0
ATG
9.3
9.3
9.90 9.90 9.30 154,700 0 0 0
ATS
19.5
19.5
19.50 19.50 19.50 0 0 0 0
AVC
49.1
49.1
49.21 49.21 49.11 1,300 0 0 0
AVG
10
10
9.90 10 9.90 61,700 0 0 0
BAB
11.2
11.2
11.05 11.23 10.97 32,200 0 0 0
BAF
32.6
32.6
32.27 32.64 32.14 3,214,300 284,600 223,000 2.1
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 0 0 0 0
BBH
13.5
13.5
13.51 13.51 13.51 0 0 0 0
BBM
9.4
9.4
9.44 9.44 9.44 0 0 0 0
BBS
12.2
12.2
12.22 12.22 12.22 0 0 0 0
BBT
12.1
12.1
12.95 12.95 11.80 2,000 0 0 0
BCA
14.5
14.5
15.40 15.70 14.50 48,100 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.9
7.9
8 8.10 7.90 120,100 0 0 0
BCE
8.9
8.9
8.70 8.93 8.59 88,600 0 0 0
BCF
36.1
36.1
36.14 36.14 36.14 2,900 0 0 0
BCM
66.9
66.9
65.86 68.12 65.76 1,823,000 108,300 358,900 -17.1
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
34.6
34.6
36.64 36.73 34.62 500 0 0 0
BDT
9.6
9.6
9.60 9.60 9.60 31,700 0 0 0
BDW
25.3
25.3
25.26 25.26 25.26 0 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
17.5
17.5
17.51 17.51 17.51 0 0 0 0
BFC
44.6
44.6
44.23 44.74 43.62 146,800 1,600 7,500 -0.3
BGE
4.3
4.3
4.50 4.50 4 1,637,600 21,000 0 0.1
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
22.9
22.9
23 23 22.90 1,000 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
31.3
31.3
31.13 31.27 31.08 8,800 0 0 0
BHP
7.6
7.6
7.50 7.60 7.50 4,600 0 0 0
BIC
24.6
24.6
25.08 25.08 24.18 165,100 6,100 54,100 -1.2
BID
49.9
49.9
48.39 50.43 48.02 13,696,100 3,923,800 550,100 180.1
BIG
4.7
4.7
5.19 5.28 4.67 243,900 0 0 0
BIO
11.8
11.8
11.77 11.77 11.77 100 0 0 0
BKC
24.5
24.5
24.87 25.49 23.31 461,100 0 0 0
BKG
2.8
2.8
2.83 2.83 2.78 92,100 0 0 0
BLF
2.7
2.7
2.50 2.70 2.30 17,700 0 0 0
BLI
9
9
8.90 9 8.80 7,300 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
21.8
21.8
21.83 21.83 21.83 0 0 0 0
BMC
17.8
17.8
18.40 18.40 17.50 366,000 0 1,200 0.0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8.1
8.1
8.10 8.10 8.10 100 0 0 0
BMG
15.8
15.8
15.82 15.82 15.82 0 0 0 0
BMI
17.8
17.8
17.90 17.90 17.52 135,600 18,400 40,900 -0.4
BMJ
9.6
9.6
9.70 9.70 9.40 9,500 0 0 0
BMK
15.3
15.3
15.30 15.30 15.30 0 0 0 0
BMP
154.2
154.2
151.15 154.18 148.98 289,300 47,800 119,400 -11.3
BMS
12.4
12.4
12.42 12.42 12.23 55,500 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 300 0 0 0
BNA
7.2
7.2
7.30 7.40 7.20 34,700 0 0 0
BNW
16.5
16.5
16.52 16.52 16.52 0 0 0 0
BOT
2.1
2.1
2.10 2.10 2.10 377,900 0 0 0
BPC
12.0
12.0
12.03 12.03 12.03 0 0 0 0
BQB
4.3
4.3
4.30 4.30 4.30 0 0 0 0
BQP
19
19
19 19 19 200 0 0 0
BRC
11.1
11.1
11.29 11.29 11.11 5,000 0 0 0
BRR
18.2
18.2
18.22 18.22 18.22 0 0 0 0
BRS
22.6
22.6
22.57 23.51 21.63 2,900 0 0 0
BSA
23
23
23 23 23 10,000 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
35.6
35.6
35.91 35.91 35.32 328,600 8,500 40,100 -1.2
BSL
10.1
10.1
9.77 10.15 9.77 21,800 0 3,300 0.0
BSP
9.8
9.8
9.82 9.82 9.82 100 0 0 0
BSQ
17.5
17.5
17.48 17.48 17.48 100 0 0 0
BSR
22.2
22.2
22.25 22.64 21.80 22,201,400 4,670,100 727,500 88.8
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
23.6
23.6
23.37 23.74 23.19 1,300 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 2,000 0 0 0
BTP
7.5
7.5
7.58 7.60 7.48 53,300 3,200 0 0.0
BTS
5.3
5.3
5.30 5.40 5.20 36,600 0 0 0
BTT
37.1
37.1
37.14 37.14 37.14 0 0 0 0
BTU
14.3
14.3
14.31 14.31 14.31 0 0 0 0
BTV
14.3
14.3
14.29 14.29 14.29 0 0 0 0
BTW
59.1
59.1
59.06 59.06 58.77 6,100 0 4,500 -0.3
BVB
14
14
13.80 14.10 13.70 2,086,300 4,500 0 0.1
BVG
2.8
2.8
2.80 2.90 2.80 30,800 0 0 0
BVH
69.8
69.8
69.30 71 68.50 707,100 145,300 206,900 -4.3
BVL
14.8
14.8
14.83 15 14.83 2,800 0 0 0
BVN
13.9
13.9
13.90 13.90 13.90 100 0 0 0
BVS
30.1
30.1
30 30.20 29.80 163,200 1,400 14,900 -0.4
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
44.0
44.0
44.41 44.69 43.74 128,800 10,100 10,900 0.0
BWS
33.0
33.0
33.00 33.00 33.00 200 0 0 0
BXH
10.9
10.9
12.78 12.78 10.91 300 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
12.3
12.3
12.78 12.83 12.34 181,000 0 0 0
C47
9.8
9.8
9.80 9.80 9.71 7,100 0 0 0
C4G
8.1
8.1
8 8.10 8 560,600 0 0 0
C69
17.7
17.7
17.40 17.70 17.20 282,800 0 0 0
C92
4
4
4 4 4 0 0 0 0
CAD
0.6
0.6
0.50 0.60 0.50 26,200 0 0 0
CAG
6.5
6.5
6.50 7 6.50 3,600 0 0 0
CAN
27.1
27.1
27.30 27.30 27.10 200 0 0 0
CAP
38.5
38.5
38.05 38.52 37.86 25,100 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
18.6
18.6
18.46 18.56 18.17 20,900 0 0 0
CBI
14.2
14.2
14.20 14.20 14.20 2,300 0 0 0
CBS
26.5
26.5
26.70 26.70 26.50 2,300 0 0 0
CC1
38.6
38.6
38.57 38.57 38.10 1,100 0 0 0
CCA
11.0
11.0
10.97 10.97 10.97 2,000 0 0 0
CCC
11.0
11.0
10.65 10.95 10.60 7,400 0 0 0
CCI
20.6
20.6
20.59 20.59 20.59 400 0 0 0
CCL
5.3
5.3
5.27 5.30 5.20 59,300 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 12.38 0 0 0 0
CCS
24.4
24.4
32.80 32.80 24.40 7,900 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
16.7
16.7
16.57 16.70 16.50 146,400 1,100 0 0.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
33.9
33.9
32.77 33.94 32.77 1,800 300 0 0.0
CDO
1.8
1.8
1.80 1.80 1.70 61,200 0 0 0
CDP
10.5
10.5
10.55 10.55 10.35 90,000 0 0 0
CDR
5.4
5.4
5.50 5.50 5.30 1,700 0 0 0
CEN
1.8
1.8
2 2 1.80 76,400 0 0 0
CEO
19.0
19.0
18.48 19.52 18.38 24,228,600 1,592,900 18,100 31.3
CET
8.8
8.8
8.80 9 8.50 35,500 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 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
24.8
24.8
25.21 25.21 24.75 95,900 0 72,100 -2.0
CHS
10.8
10.8
10.80 10.80 10.80 0 0 0 0
CI5
6.4
6.4
6.90 6.90 6.40 3,300 0 0 0
CIA
9.9
9.9
10 10 9.90 200 0 0 0
CID
7.8
7.8
7.76 7.76 7.76 0 0 0 0
CIG
8.6
8.6
8.90 8.95 8.45 72,800 0 0 0
CII
18.5
18.5
18.20 18.80 18.20 17,055,900 1,645,300 263,600 25.7
CIP
2.5
2.5
2.40 2.50 2.40 800 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
39.9
39.9
39.62 39.95 39.62 3,900 0 0 0
CKD
25.8
25.8
22.98 26.33 22.98 10,800 0 0 0
CKG
10.0
10.0
9.80 9.99 9.78 26,400 0 0 0
CKV
14.5
14.5
14.46 14.46 14.46 0 0 0 0
CLC
52.6
52.6
50.74 52.60 50.74 1,600 0 300 0.0
CLH
19.3
19.3
19.33 19.33 19.15 700 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
27.7
27.7
27.82 27.91 27.72 11,100 100 0 0.0
CLM
52.8
52.8
52.81 52.81 52.81 100 0 0 0
CLW
38.6
38.6
38.08 40.73 38.08 1,800 0 0 0
CLX
15.3
15.3
15.07 15.35 15.07 90,100 0 0 0
CMC
10
10
10 10 10 200 0 0 0
CMD
20.2
20.2
20.49 20.49 20.21 3,200 0 0 0
CMF
394.7
394.7
394.73 394.73 394.73 0 0 0 0
CMG
35.8
35.8
35.65 36.45 35.55 620,400 86,900 85,700 0.1
CMI
0.6
0.6
0.60 0.60 0.50 7,400 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
18.8
18.8
19 19 17.60 500 0 0 0
CMN
22.3
22.3
22.33 23.33 21.30 32,000 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.5
7.5
7.41 7.60 7.32 29,100 0 0 0
CMT
13
13
13 13 13 500 100 0 0.0
CMV
7.8
7.8
8.21 8.21 7.80 4,000 0 0 0
CMW
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CMX
6.7
6.7
6.47 6.74 6.47 360,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.0
30.0
30.30 30.30 30.01 400 0 0 0
CNG
27
27
27 27.50 26.60 63,200 3,100 0 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 0 0 0 0
COM
33.2
33.2
35.59 35.59 33.11 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
3.7
3.7
3.70 4 3.70 5,600 0 0 0
CQN
30.3
30.3
30.23 30.42 30.04 12,000 0 0 0
CQT
7.0
7.0
6.99 6.99 6.99 0 0 0 0
CRC
9.2
9.2
9.18 9.29 9.08 457,600 6,500 106,800 -0.9
CRE
7.6
7.6
7.60 7.67 7.48 438,200 40,100 14,700 0.2
CRV
27.2
27.2
26 27.20 25.70 1,300 0 0 0
CSC
14.8
14.8
15 15.36 14.73 51,000 0 0 0
CSI
21.4
21.4
21.40 21.90 21.40 3,800 0 1,000 0.0
CSM
12.9
12.9
12.80 12.95 12.65 222,200 0 100 0.0
CST
13.2
13.2
13.20 13.40 13.10 78,000 0 0 0
CSV
28.7
28.7
28.95 29.30 28.70 647,700 43,900 75,500 -0.9
CT3
5.4
5.4
5.50 5.50 5.40 29,000 0 0 0
CT6
7.5
7.5
7.50 7.50 7.50 200 0 0 0
CTB
16.1
16.1
16.12 16.12 16.12 0 0 0 0
CTD
73.1
73.1
72.29 73.90 72 511,200 1,800 1,800 0.0
CTF
19.9
19.9
19.95 19.95 19.40 386,000 8,000 4,200 0.1
CTG
38.2
38.2
37.62 38.41 37.23 28,474,900 1,730,700 2,424,500 -26.1
CTI
21.9
21.9
21.55 22.41 21.45 961,600 69,500 29,800 0.9
CTP
6.1
6.1
7.20 7.20 6.10 264,300 8,500 10,000 0.0
CTR
84.8
84.8
84.30 86.58 84.30 613,000 15,200 96,200 -7.9
CTS
24.4
24.4
24.41 24.80 24.30 549,500 73,200 38,900 1.1
CTT
20.4
20.4
20.44 20.44 20.44 0 0 0 0
CTW
23.8
23.8
23.23 23.80 23.23 300 0 0 0
CTX
6.8
6.8
7 7.10 6.80 19,800 0 0 0
CVN
1.2
1.2
1.20 1.30 1.10 124,300 0 0 0
CVT
28.4
28.4
28.40 28.40 28.40 100 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
10.0
10.0
9.49 10.02 9.49 500 0 0 0
D2D
29.8
29.8
29.50 29.84 29.50 19,600 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 16.30 1,100 0 0 0
DAE
14.2
14.2
14.19 14.19 14.19 0 0 0 0
DAH
3.3
3.3
3.24 3.39 3.24 207,300 0 0 0
DAS
10.6
10.6
10.60 10.60 10.60 100 0 0 0
DAT
9.5
9.5
9.49 10.80 9.49 18,100 0 0 0
DBC
24.8
24.8
25.19 25.19 24.75 8,545,700 3,000 1,274,100 -36.0
DBD
50.9
50.9
49.82 50.88 49.82 160,300 85,000 0 4.5
DBM
24.3
24.3
24.27 24.27 24.27 0 0 0 0
DBT
11
11
11 11.10 11 5,900 0 0 0
DC1
5.4
5.4
5.41 5.41 5.41 200 0 0 0
DC2
6.0
6.0
6.04 6.04 6.04 0 0 0 0
DC4
9.2
9.2
9.14 9.27 9.09 557,900 82,100 25,000 0.6
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
54.8
54.8
54.30 55 53.70 471,500 0 0 0
DCM
34.6
34.6
35.08 35.45 34.56 4,038,100 335,100 251,600 3.0
DCR
3.5
3.5
3.50 3.50 3.50 0 0 0 0
DCS
1.2
1.2
1.40 1.40 1.20 814,900 0 0 0
DCT
0.6
0.6
0.60 0.70 0.60 72,200 0 0 0
DCV
270
270
226.10 270 226.10 21,200 700 0 0.2
DDB
9.6
9.6
9.50 9.60 9.20 68,400 0 0 0
DDG
1.2
1.2
1.20 1.30 1.10 281,900 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 13,500 0 0 0
DDN
9
9
9 9 8.90 6,000 0 0 0
DDV
27.5
27.5
26.72 27.84 26.72 4,022,000 200,200 500 5.9
DFC
26.2
26.2
26.17 26.17 26.17 100 0 0 0
DFF
0.7
0.7
0.60 0.70 0.60 1,168,800 0 100 0
DGC
61.3
61.3
61.62 63.41 60.91 3,461,500 240,700 479,900 -16.9
DGT
4.6
4.6
4.60 4.60 4.50 31,900 0 0 0
DGW
46.8
46.8
45.84 47.27 45.84 6,248,100 623,900 335,000 14.2
DHA
56.1
56.1
56.09 60.14 56.09 637,700 119,000 4,600 6.8
DHB
8.4
8.4
8.40 8.40 8.40 1,200 0 0 0
DHC
31.6
31.6
30.88 31.57 30.62 2,240,200 90,400 74,500 0.5
DHD
25.1
25.1
25.07 25.07 25.07 1,400 0 0 0
DHG
93.7
93.7
93.45 94.44 93.27 12,900 200 0 0.0
DHM
5.6
5.6
5.60 5.70 5.59 19,800 0 0 0
DHN
19.3
19.3
19.28 19.28 19.28 0 0 0 0
DHP
10.6
10.6
10.61 10.61 10.61 0 0 0 0
DHT
63.6
63.6
61.82 63.64 61.82 600 0 300 0.0
DIC
1.1
1.1
1 1.10 1 192,700 0 0 0
DID
3.8
3.8
3.80 3.80 3.80 1,600 0 0 0
DIG
15.3
15.3
15.24 15.57 15.05 13,135,200 690,700 500,000 2.9
DIH
9.2
9.2
8.96 9.22 8.87 19,000 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
9.4
9.4
8.10 9.40 8.10 900 0 0 0
DL1
5.3
5.3
5.20 5.40 5.20 452,300 11,600 0 0.1
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
3.6
3.6
3.45 3.63 3.45 5,036,900 365,700 252,300 0.4
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
16.6
16.6
16.63 16.63 16.63 100 0 0 0
DMC
59.1
59.1
59.13 59.13 59.13 100 0 0 0
DMN
6.1
6.1
6.07 6.07 6.07 100 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
23.4
23.4
23.59 23.59 23.40 4,100 0 0 0
DNC
49.8
49.8
49.85 49.85 49.85 0 0 0 0
DND
12.9
12.9
12.90 12.90 12.90 0 0 0 0
DNE
8.0
8.0
7.99 7.99 7.99 0 0 0 0
DNH
55.4
55.4
55.43 55.43 55.43 0 0 0 0
DNL
24.7
24.7
24.66 24.66 24.66 100 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 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.2
32.2
31.88 32.16 31.88 2,200 0 0 0
DOC
7.9
7.9
7.92 7.92 7.92 0 0 0 0
DOP
10.6
10.6
10.61 10.61 10.61 0 0 0 0
DP1
29.5
29.5
29.68 29.96 29.50 3,400 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 100 0 0 0
DP3
56.9
56.9
56.29 57.04 56.20 24,500 0 0 0
DPC
9
9
9 9 9 0 0 0 0
DPG
43.8
43.8
43.49 44.52 43.04 868,500 270,700 84,400 8.3
DPH
56.5
56.5
56.50 56.50 56.50 0 0 0 0
DPM
22.4
22.4
22.71 22.71 22.33 4,599,700 526,200 308,500 5.2
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
41.3
41.3
40.85 41.50 40.50 792,900 200,600 19,300 7.5
DQC
9.8
9.8
9.83 9.88 9.79 2,500 0 0 0
DRC
14.4
14.4
14.41 14.65 14.22 471,100 0 0 0
DRG
8.6
8.6
8.52 8.82 8.33 16,000 0 0 0
DRH
2.7
2.7
2.66 2.66 2.66 915,500 0 2,000 0.0
DRI
11.7
11.7
11.66 11.85 11.38 1,111,000 0 0 0
DRL
44.4
44.4
44.91 44.91 44.43 7,900 0 0 0
DS3
6.2
6.2
6.10 6.20 6.10 6,600 0 0 0
DSC
15
15
14.90 15.10 14.80 53,900 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
24.6
24.6
24.30 24.60 24.25 290,600 44,500 5,400 1.0
DSG
6
6
7 7 6 5,700 0 0 0
DSH
12.2
12.2
12.20 12.70 12 37,200 0 0 0
DSN
40.2
40.2
40.25 40.25 39.87 2,700 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
10.9
10.9
10.60 11.10 10.30 492,500 0 200 0.0
DTA
3.7
3.7
3.69 3.69 3.61 25,300 0 0 0
DTC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DTD
15.3
15.3
15.39 15.83 14.95 833,200 11,400 35,200 -0.4
DTG
15.1
15.1
15.20 15.20 15.10 2,400 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.3
2.3
2.30 2.30 2.30 10,000 0 0 0
DTK
10.9
10.9
10.92 10.92 10.82 14,900 0 0 0
DTL
12.4
12.4
12.75 13 12.40 4,000 0 0 0
DTP
93.9
93.9
93.86 93.86 93.86 300 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 0 0 0 0
DVG
1.5
1.5
1.60 1.60 1.50 86,400 0 0 0
DVM
5.5
5.5
5.50 5.60 5.40 669,200 0 0 0
DVN
21.1
21.1
21.26 21.26 20.97 48,000 0 0 0
DVP
63.7
63.7
63.11 63.74 63.11 11,100 0 0 0
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
17.1
17.1
17.10 17.10 17.10 0 0 0 0
DWS
14.3
14.3
14.27 14.27 14.27 0 0 0 0
DXG
13.5
13.5
13.38 13.68 13.29 11,584,600 1,769,300 796,700 15.0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.9
10.9
11.20 11.30 10.90 394,100 0 0 0
DXS
7.5
7.5
7.37 7.55 7.36 1,490,900 200,500 179,100 0.2
DXV
4
4
3.85 4 3.85 400 0 0 0
E12
5
5
4.50 5 4.30 600 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 11.02 200 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
32
32
33.80 33.80 32 15,000 0 0 0
EFI
2.2
2.2
2.10 2.20 2.10 6,300 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
20.9
20.9
21.20 21.20 20.70 9,228,500 287,300 71,800 4.5
EIC
22.5
22.5
25.90 25.90 22.48 1,200 0 0 0
EID
21.3
21.3
21.08 21.26 20.98 1,400 0 0 0
EIN
2.6
2.6
2.60 2.60 2.60 0 0 0 0
ELC
23.9
23.9
24.22 24.66 23.53 1,318,300 63,000 10,000 1.3
EME
21.3
21.3
21.30 21.30 21.30 100 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
19.4
19.4
18.46 19.41 18.46 300 0 0 0
EVE
9.7
9.7
9.66 9.88 9.48 16,500 6,000 900 0.1
EVF
11.6
11.6
11.65 11.75 11.50 4,281,600 212,800 127,300 1.0
EVG
7.4
7.4
7 7.45 6.92 1,779,900 33,500 26,400 0.1
EVS
5.7
5.7
5.70 5.80 5.60 73,600 0 0 0
F88
215.4
215.4
192 244 180.80 111,300 13,200 2,400 2.1
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
16.1
16.1
16.10 16.10 16.10 200 0 0 0
FCM
3.5
3.5
3.55 3.56 3.44 97,600 0 1,000 0.0
FCN
13.9
13.9
13.80 14 13.80 451,000 9,800 0 0.1
FCS
5.8
5.8
5.80 5.80 5.80 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
15.3
15.3
16.57 16.86 15.11 38,200 0 0 0
FID
1.7
1.7
1.80 1.80 1.70 33,200 0 0 0
FIR
7.2
7.2
7.10 7.16 7.06 86,800 0 0 0
FIT
4.7
4.7
4.75 4.77 4.70 482,300 0 0 0
FMC
35.7
35.7
35.41 36.08 35.41 42,500 0 2,300 -0.1
FOC
58.6
58.6
59.12 59.64 58.51 13,600 0 0 0
FOX
94.2
94.2
96.10 97.30 93.50 731,500 0 0 0
FPT
93.7
93.7
95.41 95.41 93.17 10,833,200 1,994,500 1,399,600 61.7
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
161.8
161.8
160.86 162.86 157.14 998,500 192,600 279,100 -14.5
FSO
6.9
6.9
6.87 6.87 6.87 100 0 0 0
FT1
36.5
36.5
36.34 36.80 36.34 1,500 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 0.70 0.60 93,400 0 0 0
FTS
29.3
29.3
29.07 29.48 28.90 1,120,300 60,700 48,000 0.4
G20
0.6
0.6
0.50 0.70 0.50 70,900 0 0 0
G36
12.9
12.9
12.50 13.50 12.50 677,200 0 0 0
GAS
113.7
113.7
113.50 118.56 112.53 3,644,900 1,503,300 1,371,600 15.3
GCB
7.1
7.1
6.50 7.10 6.50 1,900 0 0 0
GCF
34.1
34.1
31.80 35.50 31.80 283,000 0 0 0
GDA
14.6
14.6
14.67 14.76 14.58 42,100 0 0 0
GDH
9
9
9 9 9 0 0 0 0
GDT
17.6
17.6
17.64 17.82 17.59 24,800 0 4,000 -0.1
GDW
33.9
33.9
33.90 33.90 33.90 200 0 0 0
GEE
99.8
99.8
103.26 103.26 98.95 210,200 23,200 15,600 1.4
GEG
14.0
14.0
14.29 14.29 14.05 282,200 3,700 1,600 0.0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
29.4
29.4
29.68 29.84 29 7,438,900 483,100 897,800 -15.2
GGG
3.3
3.3
3.30 3.30 3.30 31,300 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
29.3
29.3
29.40 29.85 29 26,100 200 0 0.0
GIC
10.7
10.7
10.66 10.66 10.66 0 0 0 0
GIL
13.6
13.6
13.80 13.80 13.50 169,800 19,800 35,100 -0.2
GKM
1.6
1.6
1.50 1.60 1.40 599,500 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
18.4
18.4
18.37 18.37 18.37 0 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
5.1
5.1
5.30 5.30 5 28,800 0 0 0
GMD
44.4
44.4
44.05 45.35 43.41 1,901,300 314,100 522,500 -14.0
GMH
7.0
7.0
6.53 6.98 6.53 200 0 0 0
GMX
15.3
15.3
15.01 15.28 14.46 6,200 0 0 0
GND
25.5
25.5
25.53 25.53 25.53 100 0 0 0
GPC
2.3
2.3
2.10 2.30 2.10 98,300 0 0 0
GSM
26.4
26.4
26.41 26.41 26.41 0 0 0 0
GSP
10.0
10.0
10.18 10.18 10.05 26,600 0 0 0
GTA
9.1
9.1
9.18 9.18 9.08 300 0 0 0
GTD
77.2
77.2
80 80 77.20 2,300 0 0 0
GTS
9.6
9.6
9.60 9.60 9.60 1,000 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GTX
22.7
22.7
22.70 22.70 22.70 0 0 0 0
GVR
39.9
39.9
40.85 41.80 39.65 6,315,900 32,200 1,391,700 -54.8
GVT
74.0
74.0
74.10 74.10 74.01 800 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 9.50 400 0 0 0
HAD
13.1
13.1
13.07 13.07 13.07 100 0 0 0
HAF
17.6
17.6
17.60 17.60 17.60 0 0 0 0
HAG
17.3
17.3
17.10 17.25 16.95 3,821,300 5,000 53,800 -0.8
HAH
54.3
54.3
54.28 55.33 54.18 1,262,300 12,400 56,900 -2.5
HAM
32.3
32.3
32.33 32.33 32.33 0 0 0 0
HAN
8.9
8.9
9 9 8.90 5,000 0 0 0
HAP
7.5
7.5
7.21 7.50 7.21 31,600 500 400 0.0
HAR
3.7
3.7
3.73 3.77 3.71 93,700 300 0 0.0
HAS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAT
31.7
31.7
31.66 31.66 31.66 0 0 0 0
HAV
3.2
3.2
3.20 3.20 3.20 200 0 0 0
HAX
10.9
10.9
10.75 10.95 10.70 243,800 6,200 11,700 -0.1
HBC
6.2
6.2
6.30 6.30 6.10 1,875,300 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 5.56 100 0 0 0
HBS
4.6
4.6
4.80 4.80 4.40 58,100 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
22.3
22.3
22.39 22.47 22.31 12,100 0 0 0
HCD
6.2
6.2
6.18 6.19 6.15 16,500 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.0
20.0
20.10 20.18 19.93 10,281,500 193,900 307,700 -2.7
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
9.15 9.15 9.06 11,400 0 0 0
HD8
6.7
6.7
6.65 6.65 6.65 100 0 0 0
HDA
5.7
5.7
5.91 5.91 5.45 31,400 0 0 0
HDB
22.6
22.6
22.32 22.72 22.24 15,990,600 1,790,300 1,160,000 17.7
HDC
18.9
18.9
18.78 19.26 18.70 4,243,100 355,800 61,800 6.4
HDG
24.5
24.5
23.70 24.73 23.70 5,362,500 1,170,300 281,200 24.2
HDM
35.6
35.6
35.63 35.82 35.63 4,500 0 0 0
HDP
23.7
23.7
23.68 23.68 23.68 0 0 0 0
HDW
14.6
14.6
14.57 14.57 14.57 0 0 0 0
HEC
31
31
31 31 31 0 0 0 0
HEJ
15.8
15.8
15.50 15.80 15.50 34,100 0 0 0
HEP
13.7
13.7
13.68 13.68 13.68 1,200 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 5.60 400 0 0 0
HGM
230.6
230.6
248.20 248.20 226.05 18,800 200 0 0.1
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
22
22
22 22 22 0 0 0 0
HHC
120.2
120.2
98.40 120.20 98.40 300 0 0 0
HHG
1.2
1.2
1.20 1.20 1.10 22,100 600 0 0.0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.2
12.2
12.58 12.68 11.83 1,137,300 107,600 193,900 -1.1
HHS
11.6
11.6
11.35 11.70 11.30 2,067,700 230,000 128,800 1.2
HHV
11.6
11.6
11.62 11.71 11.57 4,458,200 1,012,300 169,900 10.3
HID
6.1
6.1
6.43 6.44 6 675,800 9,100 106,900 -0.6
HII
5.3
5.3
5.30 5.42 5.30 1,532,500 13,300 6,400 0.0
HIO
7.4
7.4
7.40 7.40 7.40 2,400 0 0 0
HJC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
HJS
27.0
27.0
27.03 27.03 27.03 200 0 0 0
HKB
0.6
0.6
0.50 0.60 0.50 140,800 0 0 0
HKT
9.6
9.6
9.62 9.62 9.62 200 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 25,000 0 0 0
HLC
11.2
11.2
10.91 11.18 10.63 30,700 0 0 0
HLD
19.8
19.8
20.52 20.52 19.08 5,600 0 0 0
HLO
14.9
14.9
14.05 14.88 14.05 400 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
10.3
10.3
10.55 10.55 10.32 7,700 0 0 0
HMD
19
19
19 19 19 0 0 0 0
HMG
5.8
5.8
5.80 5.80 5.80 100 0 0 0
HMH
17.0
17.0
16.97 16.97 16.97 5,000 0 0 0
HMR
11.5
11.5
11.50 11.50 11.50 600 0 0 0
HMS
35
35
34.80 35 34.80 1,800 0 0 0
HNA
23.3
23.3
22.30 23.30 22.30 1,900 0 0 0
HNB
11.8
11.8
11.76 11.76 11.76 0 0 0 0
HND
10.4
10.4
10.35 10.45 10.35 6,200 0 0 0
HNF
27.0
27.0
23.83 26.99 23.83 700 0 0 0
HNG
6.8
6.8
6.80 6.90 6.60 3,152,900 100,000 1,000 0.7
HNI
25.7
25.7
25.67 25.67 25.67 1,500 0 0 0
HNM
7.7
7.7
7.70 7.80 7.60 363,700 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
4.6
4.6
4.50 4.60 4.50 17,100 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
16.60 16.60 16.60 2,200 0 0 0
HPG
23.9
23.9
24.37 24.55 23.88 40,558,400 5,738,900 6,360,700 -16.1
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
22.8
22.8
22.80 22.80 22.80 0 0 0 0
HPO
15.2
15.2
15.20 15.20 15.20 0 0 0 0
HPP
68.6
68.6
68.70 68.70 68.10 5,200 0 0 0
HPT
23.8
23.8
23.57 23.87 23.57 600 0 0 0
HPW
19.4
19.4
19.41 19.41 19.41 0 0 0 0
HPX
5.3
5.3
5.24 5.33 5.24 1,785,800 147,500 145,100 0.0
HQC
2.8
2.8
2.81 2.90 2.81 3,948,700 544,500 15,300 1.5
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
30
30
30 30 30 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.4
12.4
12.58 12.69 12.38 1,957,400 52,600 79,100 -0.4
HSL
6.9
6.9
6.90 6.90 6.78 123,600 400 0 0.0
HSM
7
7
7 7 7 0 0 0 0
HSP
12.9
12.9
12.91 12.91 12.91 0 0 0 0
HSV
4.1
4.1
4.20 4.30 4.10 38,400 0 0 0
HT1
14.5
14.5
14.75 14.75 14.36 825,700 335,200 650,000 -4.7
HTC
37.5
37.5
41.60 41.60 37.52 3,300 0 0 0
HTE
3.4
3.4
3.50 3.50 3.40 1,900 0 0 0
HTG
35.6
35.6
35.80 35.80 35.56 7,400 0 0 0
HTI
24.4
24.4
24.04 24.55 23.63 94,400 1,000 0 0.0
HTL
22.8
22.8
21.11 22.80 21.11 9,000 0 0 0
HTM
9.2
9.2
9.30 9.30 9.20 200 0 0 0
HTN
5.3
5.3
5.19 5.29 5.15 398,500 22,300 0 0.2
HTP
1.3
1.3
1.30 1.30 1.20 86,200 0 0 0
HTT
1.6
1.6
1.50 1.60 1.50 30,300 0 0 0
HTV
10.5
10.5
10.25 10.48 10.25 3,300 0 0 0
HU1
6
6
6 6 6 100 0 0 0
HU3
3.3
3.3
3.30 3.30 3.30 1,000 0 0 0
HU4
10.2
10.2
10.12 10.40 10.12 6,200 0 0 0
HU6
4.3
4.3
4.30 4.30 4.30 0 0 0 0
HUB
13.1
13.1
13.10 13.10 12.88 13,200 0 0 0
HUG
26.9
26.9
26.93 26.93 26.93 200 0 0 0
HUT
15.7
15.7
15.60 15.70 15.40 742,800 33,500 0 0.5
HVA
18.5
18.5
18.20 18.50 18 65,900 0 0 0
HVH
11.9
11.9
11.82 11.86 11.64 56,100 0 0 0
HVN
27.0
27.0
27.50 27.50 26.90 902,400 9,300 53,100 -1.2
HVT
27.2
27.2
27.30 27.40 27.20 38,600 0 0 0
HVX
2.2
2.2
2.33 2.33 2.17 316,300 0 60,000 -0.1
HWS
13.9
13.9
13.89 13.89 13.79 1,000 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
2.6
2.6
2.60 2.70 2.50 15,000 0 0 0
ICG
16.5
16.5
16.89 17.33 15.42 32,600 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
35.2
35.2
34.79 35.16 34.70 5,600 0 0 0
ICT
17.0
17.0
16.97 17.06 16.87 9,800 0 0 0
IDC
41.8
41.8
40.40 43.46 40.23 9,225,400 912,700 1,337,200 -20.5
IDI
6.8
6.8
6.77 6.89 6.77 905,900 87,700 0 0.6
IDJ
4.5
4.5
4.60 4.60 4.40 603,600 7,700 0 0.0
IDP
218.9
218.9
219.00 219.00 218.90 21,000 100 0 0.0
IDV
23.5
23.5
23.39 23.65 23.30 16,100 0 200 0.0
IFS
15.8
15.8
16.14 16.14 15.50 6,000 0 0 0
IJC
10.0
10.0
10.05 10.14 10.00 2,705,600 208,100 1,264,800 -11.2
ILA
5.6
5.6
5.70 5.70 5.60 5,600 0 0 0
ILB
21.7
21.7
21.63 21.82 21.49 5,300 0 0 0
ILC
5.7
5.7
5.70 5.70 5.70 100 0 0 0
ILS
24.5
24.5
24.50 25 24.50 14,300 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.4
53.4
53.02 53.51 53.02 51,500 1,400 300 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 0 0 0 0
INN
39.8
39.8
40.26 40.26 39.41 23,700 100 600 0.0
IPA
16.1
16.1
16.09 16.17 15.74 105,600 0 0 0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
23.0
23.0
23.04 23.04 23.04 100 0 0 0
IST
32.3
32.3
32.32 32.32 32.32 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
11.7
11.7
11.77 11.91 11.64 53,800 0 0 0
ITD
13.6
13.6
14.32 14.32 13.26 44,600 1,500 0 0.0
ITQ
2.8
2.8
3 3 2.80 349,800 0 0 0
ITS
4.1
4.1
4.20 4.20 4.10 6,900 0 0 0
IVS
8.3
8.3
8.25 8.25 8.05 39,900 7,100 1,100 0.0
JOS
1
1
0.90 1 0.90 3,700 0 0 0
JVC
5.9
5.9
5.82 6.15 5.82 133,700 0 30,800 -0.2
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
34.9
34.9
34 35 33.80 4,796,300 203,500 77,900 4.3
KCB
15.2
15.2
14.55 15.76 13.80 553,700 0 0 0
KDC
50
50
49.95 50 49.65 188,600 11,200 2,500 0.4
KDH
25
25
24.64 25.45 24.41 11,299,600 972,300 286,600 18.7
KDM
34
34
31 34 31 75,700 0 0 0
KGM
5.2
5.2
5.19 5.19 5.19 1,500 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
6.9
6.9
6.88 7 6.88 22,173,900 195,800 136,000 0.4
KHP
11.1
11.1
10.98 11.17 10.94 12,500 0 200 0.0
KHS
14.7
14.7
14.44 14.76 14.44 12,300 0 0 0
KHW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
KHX
24
24
24 24 24 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
11.66 11.81 11.66 345,800 600 0 0.0
KMR
2.9
2.9
2.93 2.93 2.88 1,500 0 0 0
KMT
9.2
9.2
9.10 9.20 9.10 300 0 0 0
KOS
39.2
39.2
39.20 39.20 39 361,400 0 9,700 -0.4
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.8
17.8
17.70 18.30 17.70 2,603,700 118,800 219,300 -1.8
KSD
4.2
4.2
4.20 4.20 4.20 0 0 0 0
KSF
70.5
70.5
68 70.50 67.10 20,300 1,100 0 0.1
KSQ
2.4
2.4
2.50 2.60 2.40 426,900 0 4,500 0.0
KST
12.9
12.9
12.92 12.92 12.92 0 0 0 0
KSV
230.7
230.7
236.30 236.30 215.20 300,200 0 0 0
KTC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
KTL
22.8
22.8
25.57 25.57 22.76 300 0 0 0
KTS
27.0
27.0
27.39 27.39 26.51 2,800 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.5
1.5
1.60 1.60 1.40 69,200 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
26.9
26.9
26.30 27.20 26 100,200 0 4,700 -0.1
L18
22.2
22.2
21.92 22.24 21.36 36,300 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
35.1
35.1
37.64 37.64 35 56,100 0 10,600 -0.8
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
1.6
1.6
1.60 1.60 1.60 1,500 0 0 0
L62
1.7
1.7
1.80 1.80 1.70 31,000 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
17.0
17.0
16.86 16.95 16.77 4,800 0 0 0
LAI
11.4
11.4
11.33 11.42 11.33 13,500 0 0 0
LAS
15.0
15.0
15.24 15.61 14.96 495,300 4,700 0 0.1
LAW
34.4
34.4
34.40 34.40 34.40 0 0 0 0
LBE
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LBM
33.6
33.6
33.50 33.69 33.45 9,400 3,200 0 0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.4
9.4
9.48 9.52 9.38 1,572,100 68,000 0 0.7
LCM
0.8
0.8
0.80 0.90 0.70 122,800 0 0 0
LDG
4.3
4.3
4.05 4.33 4 4,064,200 114,900 14,400 0.4
LDP
9.3
9.3
11.10 11.10 9.10 911,600 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
5
5
5 5 5 0 0 0 0
LG9
4.6
4.6
4.60 4.60 4.60 0 0 0 0
LGC
59
59
55.80 59 55.80 300 0 0 0
LGL
6.5
6.5
6.60 6.60 6.35 300,600 0 0 0
LHC
52.4
52.4
51.30 52.40 51 14,200 300 800 -0.1
LHG
27.1
27.1
26.87 27.38 26.87 60,500 800 0 0.0
LIC
27
27
27 27 27 2,000 0 0 0
LIG
4
4
3.70 4 3.60 1,130,500 0 0 0
LIX
36.5
36.5
36.50 36.50 35.42 72,800 600 1,500 0.0
LKW
32.5
32.5
32.99 32.99 32.53 3,000 0 0 0
LLM
18.2
18.2
18.20 19.80 17.90 63,100 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 5.20 200 0 0 0
LMH
1.3
1.3
1.20 1.30 1.20 314,800 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 0.60 0.50 500 0 0 0
LPB
39.4
39.4
39.59 40.26 39.22 1,478,700 215,600 109,300 4.5
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
5.2
5.2
5.30 5.38 5.21 2,900 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
30.6
30.6
31.70 31.70 29 8,100 0 0 0
LSS
8.7
8.7
8.64 8.72 8.60 60,900 0 0 0
LTC
2.1
2.1
1.90 2.10 1.80 400 0 0 0
LUT
0.5
0.5
0.50 0.60 0.50 13,900 0 0 0
M10
21.6
21.6
21.20 21.76 21.20 14,600 0 0 0
MA1
30.7
30.7
30.68 30.68 30.68 0 0 0 0
MAC
11.6
11.6
11.55 11.64 11.55 1,100 0 800 0.0
MAS
35
35
35 35 35 0 0 0 0
MBB
21.8
21.8
21.43 21.79 21.31 28,064,600 6,004,400 1,461,500 122.8
MBG
3.1
3.1
3 3.20 3 408,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.1
20.1
19.89 20.34 19.89 3,015,700 14,600 235,500 -5.8
MBT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.9
6.9
6.79 6.88 6.79 2,400 0 0 0
MCG
2.6
2.6
2.40 2.60 2.40 383,700 0 0 0
MCH
156.8
156.8
159.53 159.53 155.89 203,900 102,000 300 16.2
MCM
26.4
26.4
26.74 26.74 26.11 30,200 2,800 0 0.1
MCO
5.4
5.4
5.30 5.60 5.30 2,800 0 0 0
MCP
26.9
26.9
26.90 26.90 26.70 12,400 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.5
9.5
9.61 9.61 9.33 1,900 0 0 0
MDF
5.3
5.3
5.50 5.70 5.30 5,400 0 0 0
MDG
42.3
42.3
45.22 45.22 39.51 21,500 0 0 0
MEC
3.6
3.6
3.80 3.80 3.60 600 0 0 0
MED
20.4
20.4
20.40 20.40 20.40 100 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
40.6
40.6
40.30 41.30 39.60 52,700 0 0 0
MGC
15.0
15.0
16.73 16.73 14.59 119,500 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4
4
4 4 4 200 0 0 0
MH3
29.9
29.9
29.90 29.90 29.90 1,000 0 0 0
MHC
9.4
9.4
9.17 9.57 9.14 107,800 2,900 0 0.0
MIC
13.9
13.9
15 15 13.80 14,800 0 0 0
MIE
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MIG
17.0
17.0
17.05 17.09 16.86 220,800 28,300 47,400 -0.3
MKP
29.0
29.0
29.43 29.43 29.04 1,300 0 0 0
MKV
21.5
21.5
21.70 21.70 21.50 3,400 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
22.2
22.2
22.20 22.40 22.20 8,000 0 0 0
MML
41.7
41.7
41.90 44.50 41.60 868,000 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
16.7
16.7
15.90 16.80 15.70 136,200 0 0 0
MPT
0.6
0.6
0.50 0.60 0.50 587,700 0 0 0
MPY
7
7
7 7 7 1,200 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
18
18
17.50 18 17.50 1,600 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
10.3
10.3
10.17 10.33 10.17 5,283,700 133,200 45,500 1.1
MSH
34.9
34.9
35.00 35.39 34.71 510,800 144,300 21,000 4.4
MSN
84
84
84.60 85 83.30 10,777,800 3,935,000 640,600 276.7
MSR
39.9
39.9
37.70 39.96 36.72 6,201,700 0 0 0
MST
6.4
6.4
6.30 6.40 6.20 1,401,400 0 0 0
MTA
17.6
17.6
17.82 19.20 16.93 203,100 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 0 0 0 0
MTL
5.6
5.6
5.60 5.60 5.60 300 0 0 0
MTP
12.8
12.8
12.07 12.81 12.07 500 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
19.4
19.4
19.30 20.70 19.10 24,200 0 1,000 0.0
MVC
15.8
15.8
16.18 16.18 15.52 112,700 0 0 0
MVN
63.7
63.7
64.60 64.70 62 53,200 0 0 0
MWG
90.3
90.3
87.45 90.76 87.26 20,845,900 2,713,200 3,873,400 -105.8
MZG
9.8
9.8
9.64 10.09 9.64 244,700 0 0 0
NAB
14.2
14.2
14.15 14.25 14.10 1,230,700 16,000 103,600 -1.2
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
42.5
42.5
42.10 42.70 41.90 549,000 115,500 59,500 2.4
NAG
6.9
6.9
7.18 7.18 6.90 167,700 0 0 0
NAP
10.6
10.6
10.57 10.57 10.57 0 0 0 0
NAS
35.4
35.4
35.40 35.50 35.40 1,100 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
15.4
15.4
15.38 15.38 15.38 1,000 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.8
17.8
18 18.20 17.80 31,600 0 1,000 0.0
NBC
8.3
8.3
8.23 8.33 8.14 29,800 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 13,300 400 0 0.0
NBT
16.9
16.9
16.88 16.88 16.88 100 0 0 0
NBW
30.5
30.5
30.47 30.47 30.47 0 0 0 0
NCG
11.3
11.3
11.20 11.90 11 30,300 0 0 0
NCS
38.2
38.2
38.24 38.24 38.24 100 0 0 0
NCT
89.1
89.1
88.00 89.28 87.91 27,900 2,500 13,300 -1.0
ND2
31.7
31.7
31.97 32.15 31.70 31,600 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 10.62 10.25 252,500 500 0 0.0
NDP
22.5
22.5
22.46 22.46 22.46 0 0 0 0
NDT
5.3
5.3
5.30 5.30 5.30 2,500 0 0 0
NDW
13.7
13.7
13.75 13.75 13.75 0 0 0 0
NDX
5.7
5.7
5.64 5.74 5.64 10,200 0 0 0
NED
7.2
7.2
7 7.20 7 57,800 0 0 0
NET
61.3
61.3
61.30 61.30 61.30 400 0 0 0
NFC
63.7
63.7
63.74 63.74 63.37 3,100 0 200 0.0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.8
13.8
13.86 14 13.64 210,300 9,100 300 0.1
NHC
18.0
18.0
18.00 18.00 18.00 900 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
11.1
11.1
11.15 11.20 10.75 370,200 0 0 0
NHT
9.0
9.0
9.05 9.05 9.05 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.1
13.1
13.07 13.07 13.07 100 0 0 0
NKG
13.8
13.8
14.05 14.27 13.82 3,550,700 73,100 227,300 -2.4
NLG
28.9
28.9
28.35 28.89 28.11 3,032,700 648,600 405,100 7.0
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
53.6
53.6
53.67 53.97 52.70 182,200 0 0 0
NNT
56.8
56.8
56.82 56.82 56.82 100 0 0 0
NO1
6.0
6.0
5.97 5.97 5.85 42,400 0 0 0
NOS
1
1
1 1 1 1,200 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 5.60 478,600 0 0 0
NSC
73.5
73.5
73.32 73.52 73.32 1,200 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.2
5.2
5.30 5.70 5.10 530,100 0 1,300 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
10.7
10.7
10.48 10.66 10.39 9,800 0 0 0
NT2
26.3
26.3
26.40 26.70 26.15 950,100 0 0 0
NTC
155.8
155.8
154.50 156.80 154.50 13,600 0 0 0
NTF
10.3
10.3
10.40 10.40 10.30 400 0 0 0
NTH
53.0
53.0
53.04 53.04 53.04 0 0 0 0
NTL
17.1
17.1
17.05 17.30 17 591,000 0 0 0
NTP
51.4
51.4
50.79 51.85 50.79 191,600 1,500 18,600 -1.1
NTT
9.6
9.6
9.70 9.70 9.60 300 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 3,500 0 0 0
NUE
9.7
9.7
9.68 9.68 9.68 400 0 0 0
NVB
12.5
12.5
12.60 12.60 12.40 153,400 0 0 0
NVL
12.0
12.0
11.36 12.00 11.22 13,138,500 0 0 0
NVP
41.6
41.6
41.62 41.62 41.62 0 0 0 0
NVT
7.5
7.5
7.43 7.45 7.06 500 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.3
4.3
4.30 4.30 4.30 100 0 0 0
OCB
10.3
10.3
10.26 10.30 10.17 1,483,400 0 0 0
OCH
6.2
6.2
6.20 6.20 6 59,100 3,900 0 0.0
ODE
46
46
45.90 46.10 45.90 20,800 0 0 0
OGC
3.8
3.8
3.85 3.86 3.78 559,300 0 0 0
OIL
15.9
15.9
14.73 16.69 14.73 18,374,900 0 0 0
ONE
9
9
10 10 9 28,300 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.4
18.4
18.32 18.40 18.15 1,300 0 0 0
ORS
14.3
14.3
14.30 14.50 13.90 4,547,800 0 0 0
PAC
20.7
20.7
20.64 20.82 20.41 261,300 0 0 0
PAI
12.0
12.0
11.96 11.96 11.96 0 0 0 0
PAN
24.8
24.8
24.75 25.08 24.54 776,900 0 0 0
PAP
26
26
26 26 26 100 0 0 0
PAS
2.9
2.9
2.80 2.90 2.80 8,400 0 0 0
PAT
77.5
77.5
78.51 78.60 77.36 49,100 0 0 0
PBC
6.1
6.1
6.10 6.10 6 18,900 0 0 0
PBP
11.6
11.6
11.52 11.80 11.34 2,000 0 0 0
PBT
16.9
16.9
16.87 16.87 16.87 100 0 0 0
PC1
24.2
24.2
24.60 24.95 24.20 8,072,600 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 17.94 17.84 2,800 0 0 0
PCF
5.6
5.6
5.60 5.60 5.60 0 0 0 0
PCG
3.1
3.1
3.20 3.20 3.10 1,600 0 0 0
PCH
18.6
18.6
18.60 18.60 18.50 84,300 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
9.4
9.4
9.40 9.40 9.40 1,300 0 0 0
PDB
20.3
20.3
21.61 21.61 18.83 10,700 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PDN
106.4
106.4
106.52 106.52 106.23 1,400 0 0 0
PDR
17.7
17.7
17.50 17.95 17.35 10,651,800 0 0 0
PDV
9.8
9.8
9.78 9.90 9.78 95,800 0 0 0
PEG
4
4
4 4 4 100 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
30.5
30.5
30.62 31.62 30.29 2,098,700 0 0 0
PFL
2.8
2.8
2.70 2.90 2.70 371,200 0 0 0
PGB
11.5
11.5
11.53 11.63 11.44 9,700 0 0 0
PGC
13.3
13.3
13.19 13.51 13.06 53,900 0 0 0
PGD
23.1
23.1
23.13 23.33 22.94 8,700 0 0 0
PGI
18.1
18.1
17.95 18.09 17.95 1,300 0 0 0
PGN
5.9
5.9
5.80 6 5.80 10,900 0 0 0
PGS
47.1
47.1
50.87 50.96 47.12 600 0 0 0
PGT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PGV
20.8
20.8
19.93 20.99 19.88 114,600 0 0 0
PHC
4.1
4.1
4.11 4.14 4.10 38,000 0 0 0
PHH
4.9
4.9
4.90 4.90 4.90 200 0 0 0
PHN
59.0
59.0
59.00 59.00 59.00 0 0 0 0
PHP
35.7
35.7
36.16 36.16 35.38 181,400 0 0 0
PHR
34.9
34.9
34.24 35.22 33.75 763,700 0 0 0
PHS
9.9
9.9
9.92 10.12 9.92 2,200 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 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.5
9.5
9.54 9.54 9.54 0 0 0 0
PIT
7.1
7.1
6.70 7.20 6.70 9,900 0 0 0
PIV
7
7
7.10 7.20 6.90 161,200 0 0 0
PJC
24.9
24.9
24.94 24.94 24.94 100 0 0 0
PJS
21.3
21.3
21.31 21.31 21.31 0 0 0 0
PJT
9.3
9.3
9.79 9.79 9.20 1,000 0 0 0
PLA
4.9
4.9
4.90 4.90 4.80 15,200 0 0 0
PLC
32.6
32.6
31.70 33.40 31.70 968,800 15,400 14,700 0.0
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 5.60 5.34 19,700 0 0 0
PLX
56.9
56.9
56.38 57.44 55.70 6,913,800 0 0 0
PMB
9.5
9.5
9.26 9.63 9.26 23,200 0 0 0
PMC
141.3
141.3
141.32 141.32 141.32 100 0 0 0
PMG
7.5
7.5
7.76 7.95 7.22 29,700 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
11.3
11.3
11.26 11.26 11.26 0 0 0 0
PMS
31.7
31.7
31.74 31.74 31.74 0 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 3,000 0 0 0
PMW
35.6
35.6
35 35.60 35 6,200 0 0 0
PNC
27.1
27.1
26.98 27.13 26.98 600 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
84.7
84.7
83.20 84.67 81 3,736,300 0 0 0
PNP
18.9
18.9
18.89 18.89 18.89 200 0 0 0
PNT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
7.5
7.5
9 9 6.90 14,852,100 0 0 0
POS
18.1
18.1
17.70 18.50 17.70 248,300 0 0 0
POT
21.1
21.1
21.56 21.56 21.07 1,500 0 0 0
POV
7.6
7.6
7.59 7.69 7.59 2,000 0 0 0
POW
13.8
13.8
13.55 13.85 13.50 13,390,500 0 0 0
PPC
10.1
10.1
10 10.05 10 128,700 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
25.5
25.5
25.71 25.71 25.44 28,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
16.8
16.8
16.78 16.78 16.78 100 0 0 0
PPS
9.6
9.6
9.58 9.58 9.58 0 0 0 0
PPT
15.3
15.3
15.40 15.40 15.30 113,200 0 0 0
PPY
6.0
6.0
6.00 6.00 6.00 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.4
12.4
12.40 12.40 12.30 6,600 0 0 0
PRE
22.0
22.0
22.05 22.14 22.05 700 0 0 0
PRO
15.8
15.8
15.80 15.80 15.80 100 0 0 0
PRT
10.9
10.9
10.70 10.90 10 1,600 0 0 0
PSB
4.7
4.7
4.70 4.80 4.70 46,100 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
13.8
13.8
13.85 14.15 13.69 265,900 0 0 0
PSE
9.7
9.7
9.71 9.71 9.71 1,000 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.9
7.9
7.90 8 7.80 187,400 0 0 0
PSL
11.6
11.6
11.60 11.60 11.60 300 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PSW
7.2
7.2
7.13 7.22 7.13 24,900 0 11,200 -0.1
PTB
40.7
40.7
39.37 40.67 39.21 451,900 0 0 0
PTC
6.6
6.6
6.50 6.55 6.40 23,400 0 0 0
PTD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
33.4
33.4
27.90 34.10 27.90 500 0 100 0.0
PTL
2.7
2.7
2.74 2.79 2.74 35,200 0 0 0
PTM
5.6
5.6
5.65 5.65 5.65 2,000 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
12.0
12.0
12.02 12.02 12.02 100 0 0 0
PTS
8.9
8.9
9.34 9.34 8.88 59,700 1,000 0 0.0
PTT
9.9
9.9
9.90 9.90 8.70 500 0 0 0
PTV
3.9
3.9
3.90 4 3.80 29,500 0 0 0
PTX
20.9
20.9
20.90 21 20.80 2,700 0 0 0
PV2
2.6
2.6
2.50 2.60 2.50 114,100 0 100 0.0
PVB
38.5
38.5
39.10 41.20 37.70 985,200 3,000 27,300 -1.0
PVC
14.4
14.4
14.10 15.20 14.10 3,823,300 0 0 0
PVD
18.6
18.6
18.30 18.99 18.09 13,853,100 0 0 0
PVE
2.6
2.6
2.40 2.80 2.30 16,000 0 0 0
PVG
7.3
7.3
7.20 7.40 7.10 222,500 900 900 0
PVH
0.7
0.7
0.70 0.70 0.70 100 0 0 0
PVI
76.1
76.1
79.97 79.97 75.92 70,400 800 4,500 -0.3
PVL
4
4
3.80 4.20 3.60 63,000 0 0 0
PVM
18.5
18.5
18.50 18.50 18.50 100 0 0 0
PVO
6.7
6.7
6.41 6.71 6.41 81,800 0 0 0
PVP
13.9
13.9
14.04 14.19 13.90 182,900 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 98,400 0 0 0
PVS
37.8
37.8
36.25 39.83 36.25 11,340,600 1,016,700 503,200 23.6
PVT
18.9
18.9
18.91 19.45 18.82 4,639,700 0 0 0
PVV
1.9
1.9
1.90 2 1.70 322,300 0 0 0
PVX
2.7
2.7
2.70 2.70 2.60 6,674,800 0 0 0
PVY
2.4
2.4
2.10 2.40 2.10 89,300 0 0 0
PWA
6
6
6.40 6.40 5.10 400 0 0 0
PWS
11.4
11.4
11.38 11.38 11.38 0 0 0 0
PXA
1
1
1 1 1 60,800 0 0 0
PXI
1.2
1.2
1.20 1.30 1.10 113,300 0 0 0
PXL
16.2
16.2
16.30 16.80 15.90 160,200 0 0 0
PXM
0.5
0.5
0.60 0.60 0.50 119,700 0 0 0
PXS
3.6
3.6
3.70 3.90 3.60 285,300 0 0 0
PXT
2.1
2.1
2.10 2.10 2 210,000 0 0 0
QBS
0.7
0.7
0.60 0.70 0.60 608,400 0 0 0
QCC
17.8
17.8
17.84 17.84 17.84 100 0 0 0
QCG
14.6
14.6
14.65 14.70 14.25 603,900 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 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
QNP
30.1
30.1
29.15 30.11 29.15 4,100 0 0 0
QNS
44.5
44.5
44.45 44.73 44.45 186,000 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
23.5
23.5
23.02 23.48 23.02 300 0 0 0
QST
25.0
25.0
22.01 24.98 22.01 200 0 0 0
QTC
25.2
25.2
25.16 25.16 25.16 0 0 0 0
QTP
12.4
12.4
12.40 12.40 12.30 262,200 0 0 0
RAL
87.2
87.2
87.31 87.31 86.93 2,300 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 0 0 0 0
RCL
12.6
12.6
12.16 12.65 12.16 2,100 0 0 0
REE
53.1
53.1
53.40 53.49 52.89 740,500 0 0 0
RGG
39.2
39.2
39.20 39.20 39.20 0 0 0 0
RIC
14.1
14.1
14.30 14.50 12.90 7,400 0 0 0
RTB
26.7
26.7
26.63 27.10 26.63 7,800 0 0 0
RYG
10.0
10.0
9.85 10.04 9.58 290,200 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
58.15 58.15 58.15 1,400 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
8.8
8.8
8.90 9 8.80 161,300 0 0 0
SAB
46.7
46.7
47.72 48.09 46.69 1,724,800 0 0 0
SAC
11.8
11.8
11.84 11.84 11.84 0 0 0 0
SAF
51.6
51.6
51.57 51.57 51.57 5,700 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.8
6.8
6.84 6.92 6.82 144,100 0 0 0
SAS
33.9
33.9
33.49 35.01 32.60 98,900 0 0 0
SAV
12.3
12.3
12.71 12.71 12.33 2,100 0 0 0
SB1
5.7
5.7
5.73 5.73 5.73 100 0 0 0
SBA
27.5
27.5
27.64 27.64 27.17 3,200 0 0 0
SBB
15.8
15.8
16.33 16.33 15.84 3,600 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 100 0 0 0
SBG
11.1
11.1
11 11.13 10.88 156,200 0 0 0
SBH
41.7
41.7
41.70 41.70 41.70 600 0 0 0
SBL
6.5
6.5
6.80 7.10 6.50 3,100 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 2,000 0 0 0
SBS
5.9
5.9
5.90 6 5.80 515,700 0 0 0
SBT
22.5
22.5
22.64 22.69 21.75 721,700 0 0 0
SBV
8
8
7.65 8 7.65 1,800 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
13.8
13.8
12.40 13.80 12.40 200 0 0 0
SCG
64.3
64.3
64.90 64.90 63.80 23,600 0 0 0
SCI
9.4
9.4
9.40 9.50 9.30 57,800 0 0 0
SCJ
3.3
3.3
3.30 3.30 3.30 300 0 0 0
SCL
17.9
17.9
17.86 18.80 17.86 118,100 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.2
7.2
7.05 7.20 7.05 1,632,400 0 0 0
SCS
51.6
51.6
51.88 52.36 51.60 174,000 0 0 0
SD2
3.8
3.8
3.80 3.80 3.80 300 0 0 0
SD3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SD4
1.9
1.9
1.90 1.90 1.90 100 0 0 0
SD5
7.5
7.5
7.53 7.53 7.53 0 0 0 0
SD6
2.2
2.2
2.20 2.30 2.10 15,700 0 0 0
SD7
2.8
2.8
2.80 3.20 2.80 600 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 10.95 3,800 0 0 0
SDA
2.2
2.2
2.40 2.40 2.10 220,700 0 0 0
SDC
5.4
5.4
5.39 5.39 5.39 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 2,800 0 0 0
SDG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SDK
11.4
11.4
11.11 11.37 11.11 3,400 0 0 0
SDN
21.6
21.6
21.58 21.58 21.58 0 0 0 0
SDP
0.8
0.8
0.70 0.80 0.70 7,900 0 0 0
SDU
17.6
17.6
17.60 17.60 17.60 0 0 0 0
SDV
29.7
29.7
29.71 29.71 29.71 0 0 0 0
SDY
1.5
1.5
1.50 1.50 1.50 7,100 0 0 0
SEA
42.7
42.7
42.49 42.69 42.49 10,300 0 0 0
SEB
45.8
45.8
45.80 45.80 45.80 100 0 0 0
SED
16.9
16.9
17.00 17.09 16.72 40,400 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 0 0 0 0
SFG
9.6
9.6
9.63 9.63 9.63 100 0 0 0
SFI
26.0
26.0
25.95 26.38 25.95 13,800 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.6
12.6
12.50 12.60 12.40 4,500 0 0 0
SGC
79.5
79.5
79.76 81.25 79.36 4,100 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
10.0
10.0
9.97 9.97 9.97 6,100 0 0 0
SGN
60.1
60.1
60.20 60.40 59 10,500 0 0 0
SGP
27
27
26.90 27.60 26.70 120,200 0 0 0
SGR
14.0
14.0
13.75 14 13.75 62,800 0 0 0
SGS
11.3
11.3
11.74 11.74 11.28 9,200 0 0 0
SGT
15.2
15.2
15.30 15.30 15.20 14,600 0 0 0
SHA
4.1
4.1
3.78 4.10 3.72 31,600 0 0 0
SHB
15.8
15.8
15.67 15.97 15.57 53,345,400 0 0 0
SHC
11.4
11.4
11.43 11.43 11.43 0 0 0 0
SHE
6.7
6.7
6.80 7.10 6.70 4,400 0 2,000 0.0
SHI
14.2
14.2
13.95 14.15 13.80 257,600 0 0 0
SHN
4.7
4.7
4.40 4.70 4.40 26,900 0 1,600 0.0
SHP
31.7
31.7
31.71 31.71 31.67 2,700 0 0 0
SHS
18.0
18.0
17.77 18.25 17.77 14,024,700 584,800 482,500 2.0
SID
14.8
14.8
14.50 14.80 14.50 1,100 0 0 0
SIG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SIP
61
61
59.10 61.70 59.10 1,722,900 0 0 0
SIV
36.1
36.1
36.13 36.13 36.13 0 0 0 0
SJ1
12.2
12.2
11.17 12.21 11.08 600 0 0 0
SJD
14
14
14.05 14.10 13.95 433,100 0 0 0
SJE
20.3
20.3
19.50 20.80 19.30 293,400 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
19.4
19.4
19.40 19.40 19.40 200 0 0 0
SJM
8.2
8.2
8.20 8.20 8.20 100 0 0 0
SJS
52
52
53.20 53.20 50.50 81,200 0 0 0
SKG
9.6
9.6
9.54 9.92 9.45 527,000 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
24.42 24.42 24.24 8,200 0 0 0
SLD
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SLS
161.6
161.6
160.20 161.90 160 4,400 0 0 0
SMA
8.2
8.2
8.22 8.22 8.22 1,100 0 0 0
SMB
38.6
38.6
38.68 38.68 38.29 10,500 0 0 0
SMC
14.5
14.5
14.35 14.80 13.95 900,100 0 0 0
SMN
9.9
9.9
9.94 9.94 9.94 100 0 0 0
SMT
8.6
8.6
8.90 8.90 8.20 300 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
32.7
32.7
32.75 32.75 31.52 7,700 0 0 0
SP2
22.5
22.5
26.10 26.10 22.50 1,800 0 0 0
SPB
17.4
17.4
17.40 17.40 17.40 0 0 0 0
SPC
8.2
8.2
7.50 8.20 7.50 7,300 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
9.5
9.5
9.51 9.51 9.51 100 0 0 0
SPV
19.8
19.8
22.40 22.48 19.76 3,200 0 0 0
SRA
2.2
2.2
2.30 2.40 2.10 566,500 0 0 0
SRB
1.9
1.9
1.80 1.90 1.80 10,000 0 0 0
SRC
37.1
37.1
35.51 37.12 34.52 2,100 0 0 0
SRF
7.0
7.0
6.92 6.99 6.92 600 0 0 0
SSB
14.2
14.2
14.44 14.52 14.23 2,376,700 0 0 0
SSC
30.1
30.1
30.11 30.11 30.11 0 0 0 0
SSG
8
8
8.10 8.20 8 5,200 0 0 0
SSH
67.3
67.3
67.29 67.29 67.29 0 0 0 0
SSI
24.9
24.9
24.94 25.26 24.86 18,979,800 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 300 0 0 0
ST8
4.5
4.5
4.45 4.48 4.35 123,200 0 0 0
STB
63
63
62.80 65 62.70 9,372,100 0 0 0
STC
14.4
14.4
14.44 14.44 13.80 1,500 0 0 0
STD
14.2
14.2
14.20 14.20 14.20 1,500 0 0 0
STG
37.8
37.8
37.80 37.80 37.80 300 0 0 0
STH
19.4
19.4
19.20 19.40 19.20 94,400 0 0 0
STK
14.6
14.6
15.09 15.09 14.27 14,300 0 0 0
STP
7.7
7.7
7.74 7.74 7.74 200 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.2
1.2
1.10 1.20 1 3,300 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
19.6
19.6
19.59 20.42 19.59 1,700 0 0 0
SVD
4.1
4.1
4 4.05 3.95 2,300 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 2.20 478,200 1,100 0 0.0
SVT
10.1
10.1
9.99 10.12 9.99 11,600 0 0 0
SWC
35.2
35.2
35.20 36.10 34.60 146,900 0 0 0
SZB
34.8
34.8
34.80 34.80 34.80 500 0 0 0
SZC
30.5
30.5
29.88 31.11 29.88 1,475,400 0 0 0
SZE
8.8
8.8
8.56 9.13 8.56 54,600 0 0 0
SZG
36.6
36.6
36.60 36.60 36.60 0 0 0 0
SZL
27.6
27.6
26.94 27.56 26.83 4,100 0 0 0
TA6
5.6
5.6
5.59 5.59 5.59 0 0 0 0
TA9
10.5
10.5
10.52 10.52 10.52 1,100 0 0 0
TAB
10.9
10.9
10.80 10.90 10.80 700 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
42.7
42.7
42.20 42.69 41.39 368,600 0 0 0
TAR
3.8
3.8
3.80 3.90 3.70 213,100 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 33.94 400 0 0 0
TBD
110.5
110.5
110.50 110.50 110.50 1,000 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
35.2
35.2
34.13 35.16 34.08 11,603,200 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.3
14.3
14.09 14.27 13.77 7,576,700 0 0 0
TCI
9.2
9.2
8.97 9.15 8.93 171,500 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 100 0 0 0
TCL
32.4
32.4
32.26 32.63 32.26 24,900 0 0 0
TCM
24.9
24.9
24.83 24.87 24.50 1,598,400 0 0 0
TCO
9.4
9.4
9.29 9.55 8.92 230,200 0 0 0
TCR
3.4
3.4
3.45 3.45 3.40 38,700 0 0 0
TCT
19.9
19.9
19.90 20 19.80 3,300 0 0 0
TCW
29.7
29.7
30.08 30.17 29.06 29,000 0 0 0
TCX
56.5
56.5
54.20 56.60 54.20 3,107,000 0 0 0
TD6
7.7
7.7
7.80 7.90 7.70 73,700 0 0 0
TDB
39.0
39.0
39.05 39.05 39.05 2,500 0 0 0
TDC
10.7
10.7
10.70 10.75 10.52 182,800 0 0 0
TDF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDG
2.8
2.8
2.80 2.84 2.78 34,000 0 0 0
TDH
4.3
4.3
4.24 4.56 4.24 129,100 0 0 0
TDM
54.0
54.0
53.87 53.96 53.87 700 0 0 0
TDP
32.5
32.5
32.45 32.45 30.45 493,800 0 0 0
TDS
8.2
8.2
8.10 8.20 8.10 2,100 0 0 0
TDT
6.0
6.0
5.90 5.99 5.90 14,000 0 0 0
TDW
44.2
44.2
44.18 44.18 44.18 500 0 0 0
TED
66.2
66.2
69.93 69.93 56.39 1,000 0 0 0
TEG
6.2
6.2
6.18 6.19 6.10 19,600 0 0 0
TET
44.0
44.0
44.05 44.05 44.05 0 0 0 0
TFC
45.5
45.5
43.17 46.02 42.79 12,100 0 0 0
TGP
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TH1
2.7
2.7
2.80 2.80 2.70 37,300 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 100 0 0 0
THD
30.8
30.8
31.20 31.20 30.80 3,200 0 0 0
THG
38.2
38.2
38.45 38.45 37.86 37,500 0 0 0
THM
7.7
7.7
7.70 7.70 7.70 20,000 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.7
9.7
9.70 9.70 9.70 500 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
8.0
8.0
7.93 8.02 7.84 14,200 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17.4
17.4
17.43 17.43 17.43 100 0 0 0
TID
22.6
22.6
22.75 22.75 22.09 13,900 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
8.5
8.5
8.40 8.50 8.30 241,200 1,800 23,500 -0.2
TIN
109.7
109.7
114 114.40 95.10 80,800 8,200 0 0
TIP
17.7
17.7
17.82 17.87 17.64 63,600 0 0 0
TIS
5.1
5.1
5.40 5.40 5.10 6,600 0 0 0
TIX
40.5
40.5
40.49 40.49 40.49 0 0 0 0
TJC
8.7
8.7
8.72 8.72 8.72 0 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.5
13.5
13.49 13.49 13.49 0 0 0 0
TL4
11
11
11 11 11 300 0 0 0
TLD
8.5
8.5
8.30 8.47 8.28 434,300 0 0 0
TLG
48.1
48.1
48.45 48.73 47.89 163,000 0 0 0
TLH
5
5
5 5.02 4.99 197,300 0 0 0
TLP
6.6
6.6
6.60 6.60 6.60 5,100 0 0 0
TMB
51.5
51.5
52.52 52.52 51.29 4,400 0 0 0
TMC
7.6
7.6
7.56 7.56 7.56 0 0 0 0
TMG
66.8
66.8
66.81 66.81 66.81 100 0 0 0
TMP
55.6
55.6
55.58 55.58 55.58 0 0 0 0
TMS
38.3
38.3
38.27 38.27 38.27 0 0 0 0
TMT
12.5
12.5
12.30 12.50 12.30 1,700 0 0 0
TMX
8.3
8.3
8.30 8.30 8.30 2,000 0 0 0
TN1
12.5
12.5
12.59 12.59 12.50 300 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
19.2
19.2
19.46 19.83 19.18 1,424,400 163,300 44,900 2.5
TNH
12.5
12.5
12.50 12.65 12.25 194,800 0 0 0
TNI
5.1
5.1
5.11 5.11 4.95 4,500 0 0 0
TNP
18.2
18.2
18.22 18.22 18.22 0 0 0 0
TNS
2.9
2.9
3.10 3.10 2.90 1,400 0 0 0
TNT
8.7
8.7
8.39 8.70 8.31 10,700 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
164.3
164.3
166.44 167.42 163.60 51,700 0 0 0
TOT
13.5
13.5
13.42 13.50 13.42 900 0 0 0
TOW
33.0
33.0
33.05 33.05 33.05 3,000 0 0 0
TPB
14.4
14.4
14.10 14.44 13.98 6,437,600 0 0 0
TPC
13
13
13 13 13 0 0 0 0
TPP
11.3
11.3
11.40 11.40 11.30 1,000 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
36.03 36.61 36.03 10,000 0 0 0
TRC
18.8
18.8
18.89 18.89 18.65 44,700 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 14.30 14 33,400 0 0 0
TS3
6.2
6.2
6.20 6.60 6.20 77,200 0 0 0
TSA
14.3
14.3
14.33 14.33 14.19 149,300 0 0 0
TSB
24.8
24.8
24.90 26.40 24.80 5,600 2,000 0 0.1
TSC
2.9
2.9
2.84 2.93 2.83 244,900 0 0 0
TSD
4.9
4.9
4.90 4.90 4.90 100 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
6.20 7 6 20,300 0 0 0
TT6
4.6
4.6
4.49 4.67 4.49 3,500 0 0 0
TTA
11
11
10.80 11 10.80 94,200 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.9
8.9
8.91 8.91 8.91 0 0 0 0
TTD
68.8
68.8
68.76 68.81 50.93 700 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.1
3.1
3.03 3.10 3.02 952,900 0 0 0
TTG
17.1
17.1
18 18 13.60 1,000 0 0 0
TTH
2.3
2.3
2.20 2.30 2.20 79,600 0 0 0
TTL
9
9
9 9 9 0 0 0 0
TTN
15.9
15.9
15.86 16.05 15.77 204,000 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
33.8
33.8
33.30 33.80 33.30 300 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
26.98 27.44 26.52 157,100 0 0 0
TV2
34.8
34.8
34.55 35.25 34.55 162,100 0 0 0
TV3
16.4
16.4
16.43 16.43 16.43 0 0 0 0
TV4
15.2
15.2
15 15.20 15 10,800 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
13.3
13.3
13.28 13.28 13.28 100 0 0 0
TVB
7.9
7.9
7.98 7.98 7.82 20,000 0 0 0
TVC
8.3
8.3
8.40 8.40 8.20 68,900 0 0 0
TVD
9.5
9.5
9.49 9.49 9.39 47,800 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
8.61 8.70 8.41 677,500 0 0 0
TVS
13.6
13.6
13.36 13.64 13.22 181,300 0 0 0
TVT
14.9
14.9
15.20 15.20 14.92 17,100 0 0 0
TW3
12.9
12.9
12.92 12.92 12.92 0 0 0 0
TXM
4.6
4.6
4.60 4.60 4.40 1,900 0 0 0
TYA
18.5
18.5
17.30 18.48 17.30 161,200 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.9
3.9
3.70 4.10 3.70 124,400 0 0 0
UDJ
6.4
6.4
6.69 6.69 6.41 3,800 0 0 0
UDL
15.5
15.5
15.50 15.50 15.50 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
61.5
61.5
61.50 61.50 61.50 0 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
8.4
8.4
7.90 8.40 7.90 3,100 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 7.90 100 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
16.04 16.04 15.95 700 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.3
1.3
1.30 1.30 1.30 2,100 0 0 0
V12
10.6
10.6
10.56 10.56 10.56 900 0 0 0
V21
6
6
5.70 6 5.70 2,800 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
11.3
11.3
11.45 11.55 11.30 927,800 0 0 0
VAF
19.3
19.3
19.00 19.29 19.00 700 0 0 0
VAV
33.6
33.6
35.99 35.99 33.62 200 0 0 0
VBB
9.6
9.6
9.73 9.73 9.55 51,600 0 0 0
VBC
19.0
19.0
19.02 19.02 19.02 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VBT
4.1
4.1
4.10 4.10 4.10 2,100 0 0 0
VC1
12.1
12.1
12.10 12.10 12.10 0 0 0 0
VC2
5.8
5.8
5.90 5.90 5.70 333,300 0 0 0
VC3
25.6
25.6
25.40 25.58 25.21 1,287,100 5,800 27,100 -0.6
VC6
17.3
17.3
17.26 17.26 17.26 500 500 0 0.0
VC7
8.5
8.5
8.30 8.60 8.30 268,900 21,200 0 0.2
VC9
3.9
3.9
3.80 3.90 3.80 200 0 0 0
VCA
8.2
8.2
8.20 8.20 8.20 700 0 0 0
VCB
69.9
69.9
70.02 71.31 69.03 11,480,700 0 0 0
VCC
9.4
9.4
9.36 9.36 9.36 100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
297
297
300 300 297 1,300 0 0 0
VCG
17.0
17.0
16.84 17.28 16.75 7,761,900 0 0 0
VCI
27.0
27.0
26.59 26.95 26.48 9,459,900 0 0 0
VCK
45.9
45.9
46.10 46.45 45.70 2,204,500 0 0 0
VCM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VCP
25.2
25.2
24.90 25.90 24.90 61,000 0 0 0
VCR
35.6
35.6
35.60 35.60 35.60 2,000 0 0 0
VCS
41.7
41.7
41.62 42.38 41.34 74,900 0 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
11.50 11.50 11.50 2,400 0 0 0
VDL
10.6
10.6
10.60 10.60 10.60 600 0 0 0
VDN
33.0
33.0
33.03 33.03 33.03 0 0 0 0
VDP
35.9
35.9
35.95 35.95 35.95 200 0 0 0
VDS
18.3
18.3
18.50 18.50 18.10 1,298,400 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 3.30 3.30 12,700 0 0 0
VE3
6
6
5.80 6.50 5.80 1,700 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4
4
4 4 4 4,200 0 0 0
VEA
35.7
35.7
35.80 36.10 35.50 947,000 0 0 0
VEC
25.3
25.3
28.80 28.80 23.70 8,100 0 0 0
VEF
113.2
113.2
116 116 112.70 12,100 0 0 0
VES
28.4
28.4
28.40 28.40 28.40 5,800 0 0 0
VET
16.3
16.3
16.90 16.90 16.30 1,500 0 0 0
VFC
99.7
99.7
99.70 99.70 99.70 0 0 0 0
VFG
51.6
51.6
51.64 51.64 51.55 1,500 0 0 0
VFR
10.8
10.8
10.81 10.81 10.81 0 0 0 0
VFS
15.1
15.1
15.20 15.40 14.80 3,087,500 180,700 157,900 0.3
VGC
47.1
47.1
44.26 47.13 44.26 4,140,800 0 0 0
VGG
41.7
41.7
41.10 41.67 41.00 3,100 0 0 0
VGI
118.5
118.5
118.19 122.80 114.83 1,800,900 0 0 0
VGL
17.6
17.6
17.62 17.62 17.62 300 0 0 0
VGP
27.1
27.1
27.10 27.10 27 8,300 0 0 0
VGR
62.7
62.7
62.68 62.68 62.68 100 0 0 0
VGS
25.2
25.2
24.99 25.57 24.99 345,100 24,800 0 0.7
VGT
13.0
13.0
12.79 13.27 12.60 1,803,300 0 0 0
VGV
43.3
43.3
38.58 43.30 38.58 1,100 0 0 0
VHC
64.7
64.7
64.70 65.60 64.30 1,548,000 0 0 0
VHD
3.8
3.8
3.80 3.80 3.80 200 0 0 0
VHE
3.2
3.2
3 3.20 3 81,000 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
2
2
1.90 2.10 1.90 167,700 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
51.0
51.0
51.52 51.71 50.07 4,714,200 0 0 0
VIB
15.4
15.4
15.15 15.41 15.11 6,710,600 0 0 0
VIC
140.5
140.5
140.50 141.90 135.90 6,881,400 0 0 0
VID
5.0
5.0
5.01 5.01 4.98 2,300 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 7,000 0 0 0
VIG
5.6
5.6
5.50 5.60 5.50 36,900 0 0 0
VIM
11.2
11.2
11.00 11.18 11.00 1,400 0 0 0
VIN
15.7
15.7
14.17 15.71 14.17 2,300 0 0 0
VIP
10.8
10.8
10.77 10.91 10.63 648,800 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
12.20 13.30 12.20 27,400 0 0 0
VIX
18.2
18.2
17.82 18.26 17.41 29,034,300 0 0 0
VJC
131.2
131.2
126.38 131.15 122.62 1,696,000 0 0 0
VKC
0.8
0.8
0.80 0.90 0.80 10,900 0 0 0
VLA
7.4
7.4
7.42 7.42 7.42 100 0 0 0
VLB
47.0
47.0
46.65 47.23 46.65 26,700 0 0 0
VLC
15.1
15.1
15.10 15.20 14.90 187,800 0 0 0
VLG
7.8
7.8
8.02 8.02 7.83 1,400 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
21
21
24 24 21 17,600 0 0 0
VLW
32.3
32.3
32.30 32.30 32.30 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5.3
5.3
5.20 5.30 5.20 700 0 0 0
VMD
16
16
16 16 16 8,000 0 0 0
VMG
2.9
2.9
2.90 2.90 2.90 2,000 0 0 0
VMK
60
60
60 60 60 0 0 0 0
VMS
45.5
45.5
50.58 50.58 45.55 1,200 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
16.0
16.0
16.03 16.03 16.03 100 0 0 0
VNB
16.2
16.2
16.10 16.30 16.10 13,400 0 0 0
VNC
39.0
39.0
39.04 42.88 39.04 2,100 0 0 0
VND
18.0
18.0
17.93 18.17 17.88 10,447,600 0 0 0
VNE
5.5
5.5
5.39 5.70 5.39 157,300 0 0 0
VNF
12.9
12.9
12.73 12.91 12.73 1,400 0 0 0
VNG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VNH
1.3
1.3
1.20 1.30 1.20 269,500 0 0 0
VNI
8
8
8 8 8 600 0 0 0
VNL
20.4
20.4
20.19 20.39 20.10 3,700 0 0 0
VNM
68.4
68.4
69.23 70.20 68.26 7,844,800 0 0 0
VNP
17.0
17.0
16.95 17.33 16.76 30,400 0 0 0
VNR
19.1
19.1
19.19 19.28 19.01 19,400 3,000 0 0.1
VNS
9.3
9.3
9.38 9.38 8.73 67,200 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
360
360
362 362 360 600 0 0 0
VOS
12.1
12.1
12.12 12.35 12.07 1,480,500 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
26.8
26.8
26.57 26.81 26.38 15,839,700 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 7,500 0 0 0
VPD
23.6
23.6
23.68 23.68 23.50 5,100 0 0 0
VPG
5.2
5.2
5.26 5.26 5.10 87,400 0 0 0
VPH
3.9
3.9
3.79 3.88 3.78 24,000 0 0 0
VPI
49
49
47.55 49.18 47.45 1,869,800 0 0 0
VPL
92.5
92.5
93 93.20 90.90 783,500 0 0 0
VPR
6.9
6.9
7.09 7.09 6.91 7,700 0 0 0
VPS
8.7
8.7
8.64 8.80 8.64 12,600 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
27.7
27.7
27.75 27.90 27.55 681,800 0 0 0
VQC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
VRC
14
14
13.20 14 13.20 500 0 0 0
VRE
29.2
29.2
28.88 29.17 28.49 6,955,000 0 0 0
VRG
16.9
16.9
17.08 17.08 16.89 20,400 0 0 0
VSA
19.2
19.2
19.21 19.21 19.21 100 0 0 0
VSC
20.6
20.6
20.70 21.05 20.55 5,121,600 0 0 0
VSE
8.2
8.2
8.17 8.17 7.88 2,000 0 0 0
VSF
25.1
25.1
25.40 25.40 25.10 16,200 0 0 0
VSG
1.5
1.5
1.20 1.60 1.20 1,700 0 0 0
VSH
41.5
41.5
41.41 41.50 41.27 2,000 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
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VST
3.2
3.2
3.30 3.30 3 102,600 0 0 0
VTA
2.5
2.5
2.50 2.50 2.50 100 0 0 0
VTB
14.3
14.3
14.75 15.07 14.34 15,800 0 0 0
VTC
9.5
9.5
9.97 9.97 8.97 24,500 0 0 0
VTD
6.5
6.5
6.30 6.60 6.20 103,800 0 0 0
VTE
5.4
5.4
5.11 5.40 5.01 2,400 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
7.7
7.7
7.70 7.80 7.70 29,700 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 500 0 0 0
VTK
43.3
43.3
43.29 43.66 42.32 19,700 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 10.83 10.69 117,100 0 0 0
VTP
69.7
69.7
69.83 71.27 69.64 974,600 0 0 0
VTQ
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VTR
12.6
12.6
12.40 12.70 12.40 47,200 0 0 0
VTV
15
15
14.80 15 14.50 36,300 600 300 0.0
VTX
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VTZ
20.2
20.2
20.20 20.40 20.20 1,234,000 6,100 7,100 0.0
VUA
17
17
17 17 17 0 0 0 0
VVN
3.5
3.5
3.50 3.50 3.40 300 0 0 0
VVS
48.8
48.8
50.17 50.66 47.76 249,900 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
278.8
278.8
278.80 278.80 278.80 100 0 0 0
WSB
55.6
55.6
53.15 55.61 53.15 1,000 0 0 0
WSS
6.3
6.3
6.40 6.40 6.30 18,200 500 0 0.0
WTC
9.4
9.4
9.39 9.39 9.39 3,000 0 0 0
X20
11.7
11.7
11.72 11.72 11.72 200 0 200 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
16.5
16.5
17 17 16.50 500 0 0 0
XHC
13.5
13.5
12.41 13.52 12.41 400 0 0 0
XLV
11.8
11.8
11.81 11.81 11.81 0 0 0 0
XMC
9.1
9.1
8.60 9.10 8.60 2,100 0 0 0
XMD
6.2
6.2
6.20 6.20 6.20 500 0 0 0
XMP
14.6
14.6
14.64 14.64 14.64 0 0 0 0
XPH
14.5
14.5
15.50 15.50 14.50 9,800 0 0 0
YBC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
YBM
11.5
11.5
12 12.05 11.05 29,800 0 0 0
YEG
11.6
11.6
11.78 11.78 11.50 1,065,400 0 0 0
YTC
31.3
31.3
31.26 31.26 31.26 0 0 0 0
256.1
256.1
253.45 256.86 253.32 90,416,645 4,649,322 3,005,257 29.8
129.7
129.7
129.20 129.69 128.14 97,596,272 806,883 240,299 21.4
2,029.8
2,029.8
2,025.38 2,033.36 2,013.48 374,508,600 56,079,094 42,119,756 340.9
1,829.0
1,829.0
1,822.10 1,831.97 1,813.81 913,816,900 105,136,683 73,508,872 688.4

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