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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 07/01/2026

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 07/01/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.2
33.2
33.21 33.21 33.21 0 0 0 0
AAA
7.5
7.5
7.43 7.54 7.37 1,449,900 100,200 43,900 0.4
AAH
3.5
3.5
3.50 3.60 3.50 399,700 0 0 0
AAM
6.7
6.7
6.71 6.71 6.66 1,200 0 0 0
AAN
16
16
15.85 16 15.80 226,500 0 0 0
AAS
9.6
9.6
9.50 9.70 9.40 1,240,800 2,600 10,000 -0.1
AAT
3.3
3.3
3.12 3.35 3.12 18,100 0 0 0
AAV
6.2
6.2
6.10 6.30 6.10 67,900 0 0 0
ABB
12.6
12.6
12.67 12.67 12.51 9,995,400 27,500 0 0.4
ABC
10.9
10.9
10.70 11.20 10.60 44,900 0 0 0
ABI
20.1
20.1
19.90 20.10 19.80 41,900 400 0 0.0
ABR
12.6
12.6
12.82 12.82 12.63 300 0 0 0
ABS
3.1
3.1
3.03 3.09 3 134,600 0 0 0
ABT
65.0
65.0
66.62 66.71 65.00 8,800 0 200 0.0
ABW
11.5
11.5
11.60 11.70 11.40 169,900 0 10,300 -0.1
ACB
21.2
21.2
20.85 21.32 20.76 22,731,900 5,247,800 3,103,000 52.4
ACC
13.8
13.8
13.30 13.85 13.20 14,500 0 0 0
ACE
39.5
39.5
39.08 39.73 38.80 3,600 0 0 0
ACG
37.5
37.5
36.55 38.60 36.55 31,700 900 0 0.0
ACL
12.6
12.6
12.98 13.31 12.64 14,300 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4
4
4 4 4 0 0 0 0
ACV
51.3
51.3
49 52 49 3,390,000 29,000 979,700 -46.9
ADC
17.2
17.2
17.17 17.17 17.17 0 0 0 0
ADG
9.1
9.1
8.61 9.10 8.61 3,000 0 0 0
ADP
22.9
22.9
22.85 23.90 22.85 3,500 200 1,900 0.0
ADS
7.1
7.1
7.21 7.21 7.07 64,100 0 0 0
AFX
11.8
11.8
11.90 11.95 11.70 157,000 0 0 0
AG1
10.9
10.9
10.93 10.93 10.93 100 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
12.8
12.8
12.73 12.91 12.64 413,100 79,100 8,900 1.0
AGM
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGP
32.6
32.6
33.04 33.93 32.59 4,300 0 0 0
AGR
14.9
14.9
14.53 14.91 14.53 413,100 3,300 4,500 0.0
AGX
165.5
165.5
165.49 165.49 165.49 0 0 0 0
AIC
9.9
9.9
9.90 9.90 9.90 400 0 0 0
AIG
42.1
42.1
41.34 42.11 41.17 53,500 0 0 0
ALT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
ALV
6.8
6.8
6.70 6.80 6.60 17,700 0 0 0
AMC
13.2
13.2
12.03 13.24 12.03 700 0 0 0
AME
6.5
6.5
6.50 6.50 6.50 200 0 0 0
AMP
14.5
14.5
14.50 14.50 14.50 5,500 0 0 0
AMS
7.7
7.7
7.20 7.96 7.10 420,600 0 20,000 -0.2
AMV
2
2
2 2 2 0 0 0 0
ANI
22.4
22.4
22.40 22.40 22.40 100 0 0 0
ANT
34.5
34.5
34.11 34.60 33.28 42,100 0 0 0
ANV
25.7
25.7
25.65 26 25.45 770,400 65,700 24,200 1.1
APC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
APF
35.3
35.3
35.17 35.26 35.17 4,000 0 0 0
APG
10.5
10.5
10.40 10.50 10.25 200,900 1,200 0 0.0
APH
6.5
6.5
6.40 6.49 6.40 249,500 40,600 10,000 0.2
API
6.8
6.8
6.80 6.90 6.70 172,500 0 2,500 0.0
APL
10.9
10.9
10.86 10.86 10.86 0 0 0 0
APP
5.1
5.1
5.10 5.10 5.10 4,500 0 0 0
APS
7.4
7.4
7.30 7.60 7.30 598,500 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
24.8
24.8
24.76 24.76 24.76 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.6
16.6
16.80 16.80 16.60 900 0 0 0
ASM
6.5
6.5
6.36 6.51 6.36 483,300 6,100 0 0.0
ASP
5
5
4.85 5.01 4.85 90,400 0 0 0
AST
62.7
62.7
63.52 63.52 61.30 400 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ATS
26.8
26.8
26.80 26.80 26.80 0 0 0 0
AVC
46.3
46.3
46.32 46.32 46.32 0 0 0 0
AVG
10
10
9.90 10 9.90 56,200 0 0 0
BAB
10.8
10.8
10.88 11.23 10.79 14,000 400 0 0.0
BAF
34.1
34.1
33.41 34.09 33.27 3,333,900 791,300 44,900 27.5
BAL
9.1
9.1
9.06 9.06 9.06 0 0 0 0
BAX
33.0
33.0
32.98 32.98 32.98 0 0 0 0
BBH
13.4
13.4
13.42 13.42 13.42 0 0 0 0
BBM
9.4
9.4
9.44 9.44 9.44 1,000 0 0 0
BBS
11.9
11.9
11.94 11.94 11.94 0 0 0 0
BBT
12.2
12.2
11.99 12.18 11.99 5,800 0 0 0
BCA
13
13
13.10 13.30 12.70 17,200 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.7
7.7
7.70 7.80 7.50 90,300 0 0 0
BCE
8.3
8.3
8.17 8.25 7.95 50,700 600 0 0.0
BCF
36.5
36.5
36.49 36.49 36.49 0 0 0 0
BCM
67.0
67.0
62.71 67.04 61.44 2,245,200 20,600 759,700 -48.5
BCP
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
35.9
35.9
35.94 35.94 35.94 0 0 0 0
BDT
9.8
9.8
9.60 9.80 9.60 9,600 0 0 0
BDW
26.7
26.7
26.69 26.69 26.69 400 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
15.8
15.8
15.76 15.76 15.76 300 0 0 0
BFC
41.4
41.4
40.73 41.85 40.45 266,200 2,500 18,000 -0.7
BGE
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BGW
19.1
19.1
19.08 19.08 19.08 0 0 0 0
BHA
26.7
26.7
23 26.70 23 7,800 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
17.6
17.6
17.60 17.60 17.60 0 0 0 0
BHI
7.9
7.9
7.90 7.90 7.90 100 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
29.9
29.9
29.08 29.94 29.08 1,600 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
22.2
22.2
21.73 22.34 21.73 462,300 215,300 7,400 4.9
BID
37.9
37.9
36.55 38.30 36.55 13,409,700 2,969,400 906,800 83.7
BIG
4.9
4.9
5.02 5.11 4.84 231,100 0 0 0
BIO
11.6
11.6
11.59 11.59 11.59 100 0 0 0
BKC
17.8
17.8
16.55 17.80 16.55 56,500 0 0 0
BKG
2.9
2.9
2.88 2.90 2.86 47,700 0 0 0
BLF
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BLI
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
22.8
22.8
22.78 22.78 22.78 0 0 0 0
BMC
16.3
16.3
15.30 16.30 15.30 111,800 0 700 0.0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
7.9
7.9
7.90 7.90 7.90 100 0 0 0
BMG
15.8
15.8
15.82 15.82 15.82 0 0 0 0
BMI
17.7
17.7
17.27 17.85 17.18 516,600 4,900 47,600 -0.8
BMJ
10
10
9.90 10 9.60 4,000 0 500 0.0
BMK
14
14
14 14 14 0 0 0 0
BMP
167.6
167.6
163.73 168.08 163.73 107,100 25,000 14,700 1.8
BMS
12.0
12.0
12.13 12.13 12.04 100,200 0 0 0
BMV
5.7
5.7
5.70 5.70 5.70 0 0 0 0
BNA
7.3
7.3
7.20 7.50 7.20 65,200 0 0 0
BNW
20.0
20.0
19.98 19.98 19.98 200 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
12.0
12.0
12.03 12.03 12.03 0 0 0 0
BQB
3.8
3.8
3.80 3.80 3.80 200 0 0 0
BQP
22
22
22.20 23.50 22 6,800 0 0 0
BRC
11.0
11.0
11.02 11.02 11.02 0 0 0 0
BRR
17.5
17.5
17.45 17.45 17.45 300 0 0 0
BRS
21.6
21.6
18.81 21.63 18.81 4,200 0 0 0
BSA
22
22
22 22 22 200 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
18.6
18.6
18.60 18.60 18.60 0 0 0 0
BSH
15.7
15.7
15.65 15.65 15.65 100 0 0 0
BSI
34.8
34.8
34.27 34.95 33.82 913,800 90,500 212,800 -4.6
BSL
9.9
9.9
9.86 9.86 9.86 0 0 0 0
BSP
9.7
9.7
9.73 9.73 9.73 0 0 0 0
BSQ
18.3
18.3
18.31 18.31 18.31 0 0 0 0
BSR
17.7
17.7
16.71 17.75 16.56 31,374,900 260,500 689,000 -7.2
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
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BTD
15.2
15.2
15.15 15.25 15.15 2,000 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
22.5
22.5
22.28 22.55 22.19 14,200 0 100 0.0
BTN
3
3
3 3 3 10,600 0 0 0
BTP
8.3
8.3
8.35 8.38 8.21 100,600 10,000 42,200 -0.3
BTS
5.4
5.4
5.30 5.40 5.30 13,400 0 0 0
BTT
34.8
34.8
34.75 34.75 34.75 0 0 0 0
BTU
13.9
13.9
13.85 13.85 13.85 4,800 0 0 0
BTV
17.0
17.0
17.05 17.05 17.05 0 0 0 0
BTW
57.2
57.2
57.23 57.23 57.23 0 0 0 0
BVB
13.4
13.4
13.20 13.50 13 2,253,100 0 0 0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
65.5
65.5
63 65.50 63 1,593,200 102,400 158,300 -3.8
BVL
14.9
14.9
15 15 14.75 500 0 0 0
BVN
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BVS
29.5
29.5
28.80 29.60 28.70 257,500 13,400 16,300 -0.1
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
43.1
43.1
43.70 43.70 43.08 134,600 12,400 0 0.6
BWS
32.6
32.6
32.61 32.61 32.61 1,000 0 0 0
BXH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
10.2
10.2
10.13 10.57 10.13 21,100 0 0 0
C47
9.8
9.8
9.52 9.90 9.52 13,900 0 0 0
C4G
8.5
8.5
8.40 8.50 8.40 323,400 0 0 0
C69
13.2
13.2
12.70 13.30 12.50 899,600 20,000 0 0.3
C92
4.1
4.1
4.10 4.10 4.10 6,100 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7
7
7 7.20 7 4,800 0 0 0
CAN
31
31
31 31 31 0 0 0 0
CAP
37.3
37.3
37.49 37.49 36.84 20,100 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
17.9
17.9
18.08 18.37 17.69 47,000 0 0 0
CBI
15.1
15.1
15 15.10 15 12,500 0 0 0
CBS
27.5
27.5
27.60 27.60 27.50 300 0 0 0
CC1
28.9
28.9
29.52 29.52 28.86 200 0 0 0
CCA
10.5
10.5
10.50 10.50 10.50 1,100 0 0 0
CCC
11.4
11.4
11.40 11.50 11.20 8,600 0 0 0
CCI
19.8
19.8
19.81 19.81 19.81 3,500 0 0 0
CCL
5.6
5.6
5.56 5.58 5.53 86,500 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
11.8
11.8
11.71 11.81 11.71 1,000 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 59.58 100 0 0 0
CDC
16.8
16.8
16.98 16.98 16.57 176,600 5,700 7,200 0.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.5
32.5
32.28 32.96 31.70 17,600 0 200 0.0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.6
10.6
10.83 10.83 10.36 2,900 0 0 0
CDR
6
6
5.50 6 5.50 7,700 0 0 0
CEN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CEO
19.1
19.1
19.05 19.62 18.86 10,563,800 402,900 184,600 4.4
CET
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
22.7
22.7
22.70 22.70 22.70 0 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 2,600 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
26.2
26.2
26.38 26.56 26.20 60,500 0 57,000 -1.7
CHS
11.3
11.3
11.30 11.30 11.30 100 0 0 0
CI5
6.3
6.3
6.20 6.30 6.20 200 0 0 0
CIA
9.2
9.2
9.20 9.40 9.20 3,100 0 0 0
CID
8.5
8.5
8.45 8.45 8.45 100 100 0 0.0
CIG
9.0
9.0
8.70 9 8.45 83,900 0 0 0
CII
20.0
20.0
20.05 20.45 19.50 19,006,700 2,094,600 1,110,600 19.8
CIP
2.5
2.5
2.60 2.60 2.50 1,100 0 0 0
CJC
21.6
21.6
21.60 21.60 21.60 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
38.0
38.0
37.97 37.97 37.80 15,000 0 0 0
CKD
21.7
21.7
21.74 21.74 21.74 0 0 0 0
CKG
10.4
10.4
9.70 10.40 9.70 36,300 0 0 0
CKV
15.5
15.5
15.51 15.51 15.51 600 0 0 0
CLC
53.0
53.0
49.72 52.97 49.72 8,400 0 1,300 -0.1
CLH
19.2
19.2
19.24 19.24 19.24 1,800 0 0 0
CLI
26.3
26.3
26.60 26.70 26.30 45,400 0 0 0
CLL
27.9
27.9
27.91 28.04 27.68 17,300 800 0 0.0
CLM
50.4
50.4
50.40 50.40 50.40 0 0 0 0
CLW
39.2
39.2
39.24 39.24 39.24 100 0 0 0
CLX
14.8
14.8
14.59 14.78 14.59 46,600 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 500 0 0 0
CMD
21.0
21.0
21.14 21.14 20.87 1,800 0 0 0
CMF
395.3
395.3
395.33 395.33 395.33 300 300 0 0.1
CMG
32.7
32.7
32.05 32.91 31.91 368,300 100,500 11,800 3.2
CMI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
20.1
20.1
20.10 20.10 20.10 0 0 0 0
CMN
23
23
23.77 23.77 23 3,500 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.6
7.6
7.60 7.69 7.50 56,300 0 0 0
CMT
13.2
13.2
13.20 13.20 13.20 100 0 0 0
CMV
8.4
8.4
8.39 8.39 8.39 0 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.3
6.3
6.24 6.26 6.23 92,200 0 55,900 -0.3
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.9
31.9
31.94 31.94 31.94 0 0 0 0
CNG
25.8
25.8
25 26 24.80 76,200 0 0 0
CNN
61.5
61.5
61.52 61.52 61.52 0 0 0 0
CNT
7
7
7.10 7.10 6.90 2,000 0 0 0
COM
29.0
29.0
28.98 28.98 28.98 0 0 0 0
CPA
6.8
6.8
7 7 6.80 3,400 0 0 0
CPC
16.1
16.1
16.06 16.06 16.06 1,500 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
30.4
30.4
30.42 30.42 30.23 26,200 0 0 0
CQT
7.8
7.8
7.85 7.85 7.85 1,000 0 0 0
CRC
9.2
9.2
9.18 9.23 9.04 689,400 104,800 68,400 0.3
CRE
8.3
8.3
8.32 8.50 8.20 379,600 2,700 29,500 -0.2
CRV
30.0
30.0
29.95 29.95 29.95 400 0 0 0
CSC
15.9
15.9
15.82 15.91 15.64 39,200 0 0 0
CSI
26.4
26.4
26.80 27 26.30 5,400 600 2,800 -0.1
CSM
13.3
13.3
13.45 13.50 13.30 324,700 0 7,800 -0.1
CST
12.7
12.7
12.90 12.90 12.70 4,800 0 0 0
CSV
27.6
27.6
26.95 27.65 26.95 426,000 121,900 3,300 3.2
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
9.5
9.5
9.50 9.50 9.50 0 0 0 0
CTB
15.7
15.7
15.66 15.66 15.66 1,600 0 0 0
CTD
69.0
69.0
70.48 70.76 69.05 835,900 600 109,400 -7.9
CTF
19.3
19.3
19 19.35 18.80 303,900 10,700 6,900 0.1
CTG
36.9
36.9
35.85 36.93 35.80 22,144,400 1,394,300 615,700 29.1
CTI
20.4
20.4
20.18 20.41 20.14 207,300 31,200 4,800 0.6
CTP
6.8
6.8
7.10 7.10 6.70 128,200 0 0 0
CTR
78.2
78.2
74.56 78.86 74.56 979,200 183,200 32,000 13.1
CTS
24.9
24.9
24.26 25.66 24.26 651,000 3,300 3,300 0.0
CTT
27.8
27.8
27.81 27.81 27.81 0 0 0 0
CTW
22.8
22.8
22.85 22.85 22.85 0 0 0 0
CTX
9.2
9.2
9.80 9.80 9 85,500 0 0 0
CVN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CVT
29
29
29 29 29 0 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
9.7
9.7
9.67 9.67 9.67 900 0 0 0
D2D
29.0
29.0
28.92 29.42 28.92 62,000 2,400 17,400 -0.5
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.9
16.9
16.58 16.95 16.58 3,400 0 0 0
DAE
12.9
12.9
12.92 12.92 12.92 0 0 0 0
DAH
3.7
3.7
3.68 3.69 3.62 93,800 0 0 0
DAS
11.3
11.3
12 12 11.30 1,200 0 0 0
DAT
11.2
11.2
12 12.80 11.20 25,500 0 0 0
DBC
23.6
23.6
23.60 23.91 23.47 4,849,200 19,800 225,400 -5.5
DBD
46.6
46.6
46.85 46.85 46.08 4,800 0 1,000 0.0
DBM
27.1
27.1
27.13 27.13 27.13 100 0 0 0
DBT
11.2
11.2
11.25 11.25 11.20 200 0 0 0
DC1
6.4
6.4
6.44 6.44 6.44 100 0 0 0
DC2
6.3
6.3
6.32 6.32 6.32 100 0 0 0
DC4
9.4
9.4
9.36 9.41 9.23 292,000 29,300 400 0.3
DCF
34.8
34.8
34.82 34.82 34.82 0 0 0 0
DCG
12.7
12.7
12.72 12.72 12.72 100 0 0 0
DCH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DCL
42.9
42.9
42.50 43.30 42.30 597,400 0 0 0
DCM
32.1
32.1
31.67 32.29 31.48 2,524,200 198,400 88,000 3.7
DCR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DCS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DCT
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DDB
9.6
9.6
10.10 10.10 9.60 27,200 0 0 0
DDG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
6.4
6.4
6.40 6.40 6.30 1,500 0 0 0
DDV
24.3
24.3
23.82 24.38 23.73 875,400 0 0 0
DFC
25.3
25.3
25.28 25.28 25.28 800 0 0 0
DFF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DGC
57.2
57.2
56.44 58.49 56.44 3,207,000 499,000 121,400 24.3
DGT
5.1
5.1
5 5.20 4.90 506,300 140,000 0 0.7
DGW
41.0
41.0
40.49 41.59 39.72 2,287,600 544,300 31,100 21.8
DHA
62.2
62.2
62.78 62.87 60.24 174,800 6,900 16,600 -0.7
DHB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
DHC
29.5
29.5
29.67 29.97 29.37 313,600 11,000 77,200 -2.3
DHD
25.8
25.8
25.81 25.81 25.81 1,600 0 0 0
DHG
92.5
92.5
91.38 92.82 91.38 13,800 4,200 1,200 0.3
DHM
5.7
5.7
5.74 5.74 5.57 1,900 0 0 0
DHN
23.9
23.9
23.93 23.93 23.93 0 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 0 0 0 0
DHT
63.1
63.1
61.91 63.64 61.91 15,300 200 10,000 -0.7
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4
4
4 4 4 2,000 0 0 0
DIG
16.2
16.2
16.13 16.27 15.90 6,508,700 762,200 434,800 5.5
DIH
9.4
9.4
9.30 9.48 9.13 7,900 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DL1
5.1
5.1
5.10 5.20 5 483,600 45,000 0 0.2
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.6
2.6
2.64 2.64 2.60 1,064,000 252,900 0 0.7
DLR
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
19.0
19.0
18.95 18.95 18.95 0 0 0 0
DMC
57.2
57.2
57.21 57.21 57.21 1,000 0 0 0
DMN
5
5
5 5 5 0 0 0 0
DNA
23.2
23.2
23.22 23.22 23.22 0 0 0 0
DNC
47.8
47.8
47.84 47.84 47.84 0 0 0 0
DND
9.9
9.9
9.60 9.90 9.60 300 0 0 0
DNE
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DNH
48.8
48.8
48.81 48.81 48.81 0 0 0 0
DNL
23.6
23.6
23.60 23.60 23.60 0 0 0 0
DNM
9.5
9.5
9.50 9.50 9.50 100 0 0 0
DNN
3.0
3.0
2.96 2.96 2.96 0 0 0 0
DNP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
DNT
44.2
44.2
44.20 44.20 44.20 0 0 0 0
DNW
32.6
32.6
32.64 32.64 32.64 0 0 0 0
DOC
9.3
9.3
9.32 9.32 9.32 0 0 0 0
DOP
11.5
11.5
11.50 11.50 11.50 800 0 0 0
DP1
32.0
32.0
31.99 31.99 31.99 100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
49.7
49.7
48.80 49.73 48.80 9,500 0 0 0
DPC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DPG
37.1
37.1
36.44 37.08 36.10 514,100 101,600 46,200 2.1
DPH
41.6
41.6
41.63 41.63 41.63 0 0 0 0
DPM
22.0
22.0
21.53 22.10 21.35 5,731,500 342,000 20,300 7.4
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
39.9
39.9
39.30 39.95 39.05 1,479,300 139,900 18,100 4.8
DQC
9.6
9.6
9.60 9.64 9.60 14,200 200 0 0.0
DRC
14.4
14.4
14.41 14.55 14.36 371,700 0 1,300 0.0
DRG
8.4
8.4
8.23 8.52 8.13 3,300 0 0 0
DRH
2.3
2.3
2.15 2.26 2.13 370,900 25,900 0 0.1
DRI
12.7
12.7
12.59 12.87 12.50 938,000 10,000 0 0.1
DRL
45.2
45.2
44.82 45.20 44.82 2,800 0 0 0
DS3
6.8
6.8
6.80 6.80 6.80 100 0 0 0
DSC
14.8
14.8
14.85 14.90 14.65 55,800 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
22.6
22.6
22.42 22.65 22.42 311,400 15,000 33,100 -0.4
DSG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DSH
14.6
14.6
17.70 17.70 14 158,100 0 0 0
DSN
40.8
40.8
40.85 40.85 40.39 9,600 0 0 0
DSP
13.5
13.5
13.50 13.50 13.50 0 0 0 0
DST
10
10
9.50 10.30 9.40 202,000 0 0 0
DTA
4.0
4.0
3.89 4.03 3.89 1,100 0 0 0
DTC
5.3
5.3
5.30 5.30 5.30 400 0 0 0
DTD
14.1
14.1
13.98 14.15 13.72 185,700 23,000 0 0.4
DTG
15
15
15.40 15.40 15 12,000 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 37,400 0 0 0
DTK
12.2
12.2
11.29 12.53 11.29 80,200 0 0 0
DTL
13.4
13.4
13.25 13.40 13.25 2,000 0 0 0
DTP
90.0
90.0
89.99 89.99 89.59 18,600 0 0 0
DTT
15.3
15.3
15.31 15.31 15.31 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
13
13
13 13 13 0 0 0 0
DVG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DVM
5.7
5.7
5.60 5.70 5.50 297,100 0 0 0
DVN
19.9
19.9
20.31 20.31 19.84 151,700 0 0 0
DVP
60.9
60.9
60.86 61.13 60.23 47,000 2,000 43,700 -2.8
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
14.6
14.6
14.60 14.60 14.60 0 0 0 0
DWS
14.3
14.3
14.27 14.27 14.27 0 0 0 0
DXG
14.7
14.7
14.74 14.87 14.52 10,864,500 1,461,900 1,756,000 -4.9
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.9
10.9
10.90 11 10.80 235,700 0 0 0
DXS
8.8
8.8
8.72 8.85 8.60 2,449,600 475,900 201,500 2.4
DXV
3.9
3.9
3.80 3.86 3.80 10,200 0 0 0
E12
5
5
4.70 5 4.70 7,600 0 0 0
E29
8.2
8.2
8.21 8.21 8.21 0 0 0 0
EBS
10.8
10.8
10.83 10.83 10.83 0 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
38.9
38.9
38.90 39.50 38.40 11,800 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 200 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21.8
21.8
21.50 22 21.40 7,080,600 1,248,900 613,500 13.7
EIC
22.9
22.9
22.86 22.86 22.86 100 0 0 0
EID
21.3
21.3
21.26 21.26 21.26 0 0 0 0
EIN
2.8
2.8
2.70 2.80 2.60 2,800 0 0 0
ELC
23.2
23.2
23.43 23.77 23.14 580,100 21,500 114,400 -2.2
EME
24.3
24.3
24.30 24.30 24.30 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.9
18.9
18.94 18.94 18.94 900 0 0 0
EVE
9.1
9.1
9.20 9.25 9.11 15,100 0 1,100 0.0
EVF
11.2
11.2
10.95 11.30 10.95 4,159,700 869,000 38,800 9.2
EVG
7.8
7.8
7.74 7.83 7.72 435,200 70,600 7,400 0.5
EVS
6
6
5.90 6 5.80 157,000 15,600 0 0.1
F88
1,242
1,242
1,233 1,253 1,233 2,400 700 0 0.9
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.4
3.4
3.40 3.41 3.35 50,500 0 2,000 0.0
FCN
14.8
14.8
14.60 14.80 14.50 791,000 38,500 500 0.6
FCS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FDC
17
17
17 17 17 600 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
29.3
29.3
29.27 29.27 29.27 0 0 0 0
FIC
14.7
14.7
15.50 15.50 13.64 59,800 0 0 0
FID
1.8
1.8
1.70 1.90 1.70 143,000 0 0 0
FIR
7.2
7.2
7.20 7.23 7.11 239,900 19,400 100 0.1
FIT
4.6
4.6
4.58 4.65 4.58 623,400 0 0 0
FMC
34.3
34.3
34.61 34.61 34.32 23,500 100 2,400 -0.1
FOC
55.0
55.0
54.97 55.23 54.88 3,900 0 0 0
FOX
63.9
63.9
63 64 62 139,700 0 0 0
FPT
87.4
87.4
84.38 87.52 84.29 11,427,400 5,148,400 2,179,300 286.6
FRC
25
25
25 25 25 0 0 0 0
FRM
5.5
5.5
5.51 5.51 5.51 100 0 0 0
FRT
145.3
145.3
145.33 149.43 144.76 389,500 117,100 46,800 10.8
FSO
6.6
6.6
6.58 6.58 6.58 200 0 0 0
FT1
37.0
37.0
37.61 37.61 35.34 1,000 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
28.76 29.39 28.58 996,400 31,800 6,300 0.8
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
11.3
11.3
11 11.50 11 1,702,200 0 0 0
GAS
86.0
86.0
82.80 86.00 82.80 4,173,200 1,339,700 666,400 59.2
GCB
8.5
8.5
7.90 9 7.90 900 0 0 0
GCF
32.8
32.8
32.10 33.30 32 13,400 0 0 0
GDA
14.9
14.9
14.67 14.94 14.58 79,300 0 0 0
GDH
9.3
9.3
9.80 10.20 9.10 28,200 0 0 0
GDT
18
18
18.09 18.09 17.73 18,900 9,100 0 0.2
GDW
34.9
34.9
34.93 34.93 34.93 0 0 0 0
GEE
125.1
125.1
127.83 127.83 121.48 660,800 39,500 124,100 -19.2
GEG
14.0
14.0
14.19 14.29 13.95 377,000 20,200 100 0.3
GEL
31.9
31.9
32.30 32.30 31.70 1,430,300 8,500 180,000 -5.5
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
33.8
33.8
34 34.20 33.36 6,965,700 1,997,800 602,400 58.6
GGG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
29.2
29.2
29.10 29.30 29.10 1,800 0 0 0
GIC
10.8
10.8
10.81 10.81 10.81 800 0 300 0.0
GIL
13.6
13.6
13.50 13.65 13.40 165,700 6,600 0 0.1
GKM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
14.9
14.9
14.95 14.95 14.95 300 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
GMD
40.6
40.6
39.06 40.88 39.00 2,595,000 683,900 212,900 29.1
GMH
7.7
7.7
7.66 7.67 7.66 600 0 0 0
GMX
13.6
13.6
13.56 14.65 13.56 12,100 0 0 0
GND
22.3
22.3
22.35 22.35 22.25 200 0 0 0
GPC
2.3
2.3
2.40 2.40 2.20 5,800 0 0 0
GSM
27.4
27.4
27.40 27.40 27.40 500 0 0 0
GSP
9.6
9.6
9.64 9.64 9.45 90,900 0 0 0
GTA
9.2
9.2
9.22 9.22 9.22 0 0 0 0
GTD
85.6
85.6
85.90 87 84.50 16,500 0 0 0
GTS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
29.5
29.5
28.55 29.45 28.50 13,681,500 563,900 113,100 13.0
GVT
78.6
78.6
78.55 78.55 78.55 0 0 0 0
H11
8.1
8.1
8.10 8.10 8.10 200 0 0 0
HAC
9.5
9.5
9.50 9.50 9.50 100 0 0 0
HAD
13.3
13.3
13.26 13.26 13.26 0 0 0 0
HAF
26.9
26.9
26.90 26.90 26.90 0 0 0 0
HAG
17.1
17.1
17.05 17.20 16.80 9,665,800 441,500 228,900 3.6
HAH
56.8
56.8
55.62 57.06 55.33 1,536,200 214,400 30,600 10.7
HAM
30.4
30.4
30.36 30.36 30.36 4,000 0 0 0
HAN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HAP
7.4
7.4
7.59 7.59 7.01 11,400 0 0 0
HAR
3.9
3.9
3.94 3.95 3.89 181,000 6,000 0 0.0
HAS
8.2
8.2
8.20 8.20 8.20 0 0 0 0
HAT
29.8
29.8
29.83 29.83 29.83 100 0 0 0
HAV
3.5
3.5
3.50 3.50 3.50 0 0 0 0
HAX
10.6
10.6
10.50 10.60 10.50 364,100 70,300 0 0.7
HBC
6.3
6.3
6.30 6.30 6.20 1,211,800 0 2,500 0.0
HBD
17.8
17.8
17.75 17.75 17.75 0 0 0 0
HBH
5.4
5.4
5.37 5.37 5.37 0 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HC1
12.0
12.0
11.98 11.98 11.98 0 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 0 0 0 0
HCC
24.1
24.1
24.75 24.75 24.10 19,300 0 100 0.0
HCD
5.9
5.9
5.87 6.02 5.87 14,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
18.9
18.9
18.57 18.95 18.53 5,999,100 20,600 400,100 -8.4
HCT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HD2
15.3
15.3
15.30 15.30 15.30 9,200 0 0 0
HD6
10.0
10.0
9.78 10.05 9.78 2,000 0 0 0
HD8
6.6
6.6
6.56 6.56 6.56 1,000 0 0 0
HDA
5.6
5.6
5.64 5.64 5.55 12,500 0 0 0
HDB
23.3
23.3
23.24 23.64 22.68 23,080,000 643,400 1,959,300 -37.4
HDC
19.1
19.1
19.13 19.30 18.78 2,420,200 525,900 94,000 9.5
HDG
23.9
23.9
23.30 24.06 23.30 2,825,600 944,600 808,400 3.5
HDM
34.8
34.8
34.48 34.96 34.48 900 100 0 0.0
HDP
23.8
23.8
23.77 23.77 23.77 0 0 0 0
HDW
17.1
17.1
17.14 17.14 17.14 0 0 0 0
HEC
31.8
31.8
31.75 31.75 31.75 0 0 0 0
HEJ
13.9
13.9
11.60 14 11.60 400 0 0 0
HEP
13.7
13.7
13.68 13.68 13.68 400 0 0 0
HES
27.4
27.4
27.44 27.44 27.44 0 0 0 0
HEV
7.4
7.4
7.40 7.40 7.40 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
221.9
221.9
217.75 230.67 217.75 8,500 500 0 0.1
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
22
22
22 22 22 200 0 0 0
HHC
149.7
149.7
149.70 149.70 149.70 0 0 0 0
HHG
1.3
1.3
1.20 1.30 1.20 58,000 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.2
11.2
10.52 11.22 10.42 2,517,600 174,800 276,300 -1.2
HHS
12.3
12.3
12.05 12.25 12 1,380,900 220,100 3,100 2.6
HHV
12.1
12.1
11.95 12.19 11.90 4,145,500 417,100 87,200 4.2
HID
5.5
5.5
5.25 5.65 5.12 2,012,300 657,700 98,600 2.9
HII
5.6
5.6
5.76 5.76 5.60 283,000 140,700 4,400 0.8
HIO
8.3
8.3
8.40 8.80 8 1,800 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
26.3
26.3
26.25 26.25 26.25 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
9.6
9.6
9.62 9.62 9.62 2,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
361.7
361.7
361.67 361.67 361.67 0 0 0 0
HLC
13.1
13.1
12.56 13.11 12.47 23,700 1,300 0 0.0
HLD
23.5
23.5
23.61 23.61 22.74 53,300 0 0 0
HLO
14.0
14.0
14.05 14.05 14.05 300 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
11
11
11 11 11 0 0 0 0
HMC
11.0
11.0
10.78 10.97 10.69 14,400 0 400 0.0
HMD
19.0
19.0
19.00 19.00 19.00 0 0 0 0
HMG
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HMH
15.2
15.2
15.18 15.18 15.18 0 0 0 0
HMR
11.9
11.9
11.60 11.90 11.50 2,300 0 0 0
HMS
34.8
34.8
34.80 34.80 34.80 1,700 0 0 0
HNA
21.9
21.9
21.50 21.85 21.40 9,500 0 0 0
HNB
11.8
11.8
11.76 11.76 11.76 200 0 0 0
HND
10.2
10.2
10.06 10.25 10.06 13,900 0 0 0
HNF
32.0
32.0
32.05 32.05 32.05 0 0 0 0
HNG
6.3
6.3
6.40 6.60 6.20 4,091,100 11,900 12,800 0.0
HNI
25.2
25.2
25.21 25.21 25.21 0 0 0 0
HNM
8.1
8.1
8 8.10 8 416,900 0 0 0
HNP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
4.90 4.90 4.90 25,800 0 0 0
HOT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
HPA
33.5
33.5
33.60 33.80 33.45 45,400 800 7,000 -0.2
HPB
14.5
14.5
14.55 14.55 14.55 0 0 0 0
HPD
16.5
16.5
16.50 16.50 16.50 4,300 0 0 0
HPG
23.7
23.7
23.17 23.88 23.17 37,249,700 10,642,800 2,320,200 220.2
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
26.9
26.9
26.90 26.90 26.90 100 0 0 0
HPO
15.2
15.2
15.20 15.20 15.20 0 0 0 0
HPP
70.8
70.8
70.80 70.80 70.80 0 0 0 0
HPT
23.7
23.7
24.55 24.55 23.67 1,500 0 0 0
HPW
22.0
22.0
22.03 22.03 22.03 100 0 0 0
HPX
4.8
4.8
4.75 4.87 4.75 1,411,300 58,600 3,000 0.3
HQC
3.0
3.0
2.92 3.01 2.91 3,526,700 0 100 0.0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
28.2
28.2
28.10 28.15 28.10 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.2
12.2
11.92 12.23 11.88 2,595,400 256,000 151,000 1.7
HSL
7.3
7.3
7.39 7.45 7.27 178,800 0 300 0.0
HSM
6.9
6.9
6.10 6.90 6.10 600 0 0 0
HSP
13.2
13.2
13.18 13.18 13.18 700 0 0 0
HSV
4.6
4.6
4.60 4.70 4.40 1,177,800 0 0 0
HT1
15.3
15.3
14.99 15.48 14.84 224,900 39,600 40,200 0.0
HTC
30.0
30.0
35.96 35.96 30.04 200 0 0 0
HTE
3.3
3.3
3.40 3.40 3.30 6,900 0 0 0
HTG
35.5
35.5
35.19 35.52 35.19 21,400 0 0 0
HTI
21.4
21.4
21.30 21.39 21.25 26,500 1,600 2,300 0.0
HTL
21.5
21.5
21.25 21.52 21.25 4,300 0 0 0
HTM
10.4
10.4
10.50 10.50 10.40 600 0 0 0
HTN
5.7
5.7
5.61 5.69 5.58 356,300 5,700 0 0.0
HTP
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
11.5
11.5
10.21 11.51 10.21 6,500 0 0 0
HU1
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HU3
3.5
3.5
3.50 3.50 3.50 900 0 0 0
HU4
10.0
10.0
10.13 10.13 10.04 59,600 0 0 0
HU6
4.8
4.8
5.50 5.50 4.80 12,800 0 0 0
HUB
13.3
13.3
13.32 13.32 13.32 400 0 0 0
HUG
29.7
29.7
29.68 29.68 29.68 100 0 0 0
HUT
16
16
15.50 16.20 15.50 1,313,500 136,200 11,700 2.0
HVA
19.7
19.7
19.50 20 18.60 40,000 0 0 0
HVH
12.0
12.0
11.95 12.05 11.82 134,800 0 0 0
HVN
26
26
24.70 26 24.70 2,172,500 280,700 45,000 6.0
HVT
27.4
27.4
27.40 27.49 27.30 23,900 0 2,000 -0.1
HVX
2.7
2.7
2.72 2.75 2.70 14,000 0 0 0
HWS
13.6
13.6
13.61 13.89 13.61 1,200 0 0 0
IBD
9.4
9.4
9.44 9.44 9.44 0 0 0 0
ICC
65.4
65.4
65.40 65.40 65.40 100 0 0 0
ICF
3.2
3.2
2.90 3.20 2.90 12,000 0 0 0
ICG
17.2
17.2
16.89 17.76 16.46 11,800 0 0 0
ICI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
ICN
34.4
34.4
34.00 34.45 34.00 7,200 0 0 0
ICT
16.9
16.9
16.97 17.15 16.87 14,800 0 0 0
IDC
33.9
33.9
31.85 34.29 31.85 3,432,500 480,800 219,500 9.8
IDI
6.9
6.9
6.80 6.85 6.74 420,100 32,400 0 0.2
IDJ
4.9
4.9
4.90 5 4.90 275,900 0 2,500 0.0
IDP
211.6
211.6
211.60 211.60 211.60 0 0 0 0
IDV
23.4
23.4
23.30 23.39 23.22 6,700 0 0 0
IFS
19.1
19.1
19.15 19.15 19.15 400 0 0 0
IJC
10.2
10.2
10.05 10.28 10.05 2,777,300 769,300 9,600 8.1
ILA
6.6
6.6
6.60 6.60 6.60 1,800 0 0 0
ILB
21.1
21.1
21.12 21.17 21.03 46,500 6,000 0 0.1
ILC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
ILS
24.4
24.4
28.90 30.30 24.40 45,400 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
51.7
51.7
50.55 51.74 50.45 90,300 29,500 1,500 1.4
IN4
34.5
34.5
34.52 34.52 34.52 0 0 0 0
INC
13.6
13.6
13.65 13.65 13.65 0 0 0 0
INN
39.0
39.0
39.60 39.60 39.03 1,300 0 0 0
IPA
16
16
15.74 16 15.48 98,700 0 0 0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
23.1
23.1
23.13 23.13 23.13 4,700 0 0 0
IST
34.0
34.0
33.96 33.96 33.96 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.4
12.4
12.41 12.50 12.27 44,300 0 0 0
ITD
12.8
12.8
12.40 12.76 12.40 83,000 400 0 0.0
ITQ
2.8
2.8
2.80 2.80 2.70 2,900 0 0 0
ITS
4.6
4.6
4.40 4.70 4.40 12,400 0 0 0
IVS
8.6
8.6
8.75 8.75 8.55 177,300 11,400 84,500 -0.6
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
5.7
5.7
5.75 5.90 5.70 117,200 0 7,100 0.0
KBC
35.8
35.8
35.30 35.80 34.95 4,480,500 331,100 220,900 3.9
KCB
12.4
12.4
10.82 12.40 10.82 410,300 0 0 0
KDC
48.4
48.4
50.30 50.59 46.73 315,400 23,200 3,600 1.0
KDH
28.5
28.5
28.95 28.95 28.23 5,218,500 49,600 1,754,000 -53.4
KDM
24.9
24.9
24.90 25.50 23.50 34,800 0 0 0
KGM
5.3
5.3
5.29 5.29 5.29 500 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
7.0
7.0
6.76 6.96 6.72 18,269,300 2,918,900 253,500 18.1
KHP
11.4
11.4
11.35 11.35 11.35 5,000 0 0 0
KHS
14.5
14.5
14.76 15.07 14.52 10,800 0 0 0
KHW
22.0
22.0
21.99 21.99 21.99 0 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
KMR
3.0
3.0
2.95 2.97 2.92 27,200 0 0 0
KMT
9
9
9 9 9 0 0 0 0
KOS
38.7
38.7
38.65 38.75 38.65 390,400 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.2
17.2
16.80 17.20 16.80 1,249,000 172,900 500 2.9
KSD
4.2
4.2
4.20 4.20 4.20 0 0 0 0
KSF
68
68
66.90 69.30 66 30,400 0 0 0
KSQ
2
2
2 2.10 2 14,500 0 0 0
KST
12.5
12.5
12.46 12.46 12.46 500 0 0 0
KSV
131.3
131.3
131 131.30 125 41,400 0 0 0
KTC
10
10
10 10 10 0 0 0 0
KTL
24.2
24.2
23.83 24.22 23.83 1,300 0 0 0
KTS
35.0
35.0
35.02 35.02 35.02 100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.6
1.6
1.50 1.60 1.50 139,500 0 0 0
L10
23.7
23.7
23.66 23.66 23.66 0 0 0 0
L12
4.0
4.0
3.68 3.95 3.68 2,600 0 0 0
L14
27.8
27.8
27.40 27.90 27.30 114,600 200 0 0.0
L18
22.1
22.1
21.60 22.16 21.60 83,200 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
40.0
40.0
40.45 40.45 38.73 265,400 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
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L62
2.9
2.9
2.90 2.90 2.90 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
17.3
17.3
17.09 17.28 17.09 600 0 0 0
LAI
12.5
12.5
12.50 12.50 12.33 28,200 0 0 0
LAS
14.4
14.4
14.32 14.50 14.23 290,600 0 0 0
LAW
33
33
33 33 33 0 0 0 0
LBE
20.8
20.8
20.78 20.78 20.78 4,100 0 0 0
LBM
35.3
35.3
33.59 35.32 33.59 47,500 2,500 0 0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.5
9.5
9.34 9.52 9.29 1,830,100 13,700 10,100 0.0
LCM
1
1
1 1 1 0 0 0 0
LDG
4.2
4.2
4.15 4.24 4.10 1,156,400 232,400 0 1.0
LDP
11.1
11.1
10.90 11.10 10.60 113,000 0 0 0
LDW
26.4
26.4
26.41 26.41 26.41 0 0 0 0
LEC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
LG9
7.2
7.2
7.20 7.20 7.20 0 0 0 0
LGC
62.1
62.1
62.10 62.10 62.10 100 0 0 0
LGL
5.9
5.9
6.18 6.18 5.74 673,400 2,000 0 0.0
LHC
58
58
57.30 58 55.90 14,600 0 0 0
LHG
27.1
27.1
26.73 27.15 26.69 156,800 2,600 1,900 0.0
LIC
26.5
26.5
25.30 26.50 25.30 13,200 0 0 0
LIG
4.1
4.1
4 4.10 4 94,300 0 0 0
LIX
35.0
35.0
36.55 36.55 34.42 198,800 500 8,600 -0.3
LKW
31.2
31.2
31.16 31.16 31.16 1,100 0 0 0
LLM
16.9
16.9
16 16.90 15.50 3,800 0 0 0
LM3
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LM7
3
3
3 3 3 0 0 0 0
LM8
14.9
14.9
14.86 14.86 14.86 0 0 0 0
LMC
5.9
5.9
5.90 5.90 5.90 600 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
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LPB
39.8
39.8
39.59 40.16 39.36 1,271,400 202,100 179,900 0.9
LPT
5.0
5.0
5.04 5.04 5.04 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
30.4
30.4
30 30.60 29.50 49,400 0 0 0
LSS
8.6
8.6
8.54 8.66 8.54 90,500 0 0 0
LTC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LUT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
M10
20.5
20.5
20.64 20.73 20.45 3,700 0 0 0
MA1
31.1
31.1
30.58 31.05 30.58 200 0 0 0
MAC
11.4
11.4
11.36 11.36 11.36 5,500 300 0 0.0
MAS
38
38
38 38 38 1,000 0 0 0
MBB
21.4
21.4
21.43 21.51 21.19 33,897,900 6,903,000 741,100 164.5
MBG
3
3
3.10 3.10 3 235,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.7
19.7
19.58 19.96 19.43 3,724,000 135,100 856,000 -18.6
MBT
9.5
9.5
9.50 9.50 9.50 100 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 0 0 0 0
MCG
2.3
2.3
2.30 2.30 2.20 49,900 0 0 0
MCH
176.4
176.4
175.04 176.41 173.76 403,200 11,700 200,000 -41.1
MCM
25.4
25.4
25.48 25.53 25.24 20,900 0 0 0
MCO
6.4
6.4
6.40 6.50 6.40 14,600 0 400 0.0
MCP
28.4
28.4
28.40 28.40 28.20 30,300 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 236,000 0 0 0
MDC
9.2
9.2
9.33 9.42 9.05 15,500 0 0 0
MDF
5.9
5.9
5.90 5.90 5.90 100 0 0 0
MDG
30.2
30.2
30.18 30.23 30.18 20,100 0 0 0
MEC
3.8
3.8
3.80 3.80 3.80 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
5.6
5.6
5.42 5.59 5.42 600 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36.7
36.7
36.10 37.50 36 14,200 0 0 0
MGC
13.1
13.1
11.67 13.13 11.67 74,800 0 0 0
MGG
26
26
26 26 26 0 0 0 0
MGR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
MH3
30.2
30.2
30.20 30.20 30.20 0 0 0 0
MHC
11.3
11.3
11.14 11.48 10.81 34,400 0 1,000 0.0
MIC
14.1
14.1
12.90 14.10 12.90 29,900 0 0 0
MIE
4
4
4 4 4 0 0 0 0
MIG
17.6
17.6
17.19 17.90 17.19 548,600 7,000 1,500 0.1
MKP
26.5
26.5
26.98 26.98 26.49 1,800 0 0 0
MKV
16.5
16.5
18.40 18.40 16.50 6,300 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20
20
20.10 20.10 20 22,000 0 0 0
MML
35.2
35.2
35.60 35.60 32 130,700 0 0 0
MNB
23.2
23.2
23.18 23.18 23.18 0 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
16.9
16.9
16.70 16.90 16.50 26,400 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
7
7
7 7 7 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.5
17.5
17.30 17.50 17.30 1,200 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.5
10.5
10.33 10.58 10.33 8,025,300 174,600 46,900 1.6
MSH
31.9
31.9
31.79 31.99 31.65 325,200 74,800 0 2.4
MSN
78.4
78.4
77.10 78.40 76.70 8,379,800 1,830,500 1,145,400 53.8
MSR
26.3
26.3
25.56 26.64 25.27 2,491,900 0 0 0
MST
6.7
6.7
6.20 6.70 6.20 7,242,200 28,900 108,300 -0.5
MTA
14.8
14.8
13.36 14.85 13.36 104,200 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.3
6.3
6.34 6.34 6.34 0 0 0 0
MTH
25.7
25.7
25.70 25.70 25.70 0 0 0 0
MTL
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MTP
13.0
13.0
13.00 13.00 13.00 0 0 0 0
MTS
8.4
8.4
8.37 8.37 8.37 0 0 0 0
MTV
15
15
15 15 15 0 0 0 0
MVB
17.3
17.3
15.80 17.30 15.70 29,600 200 0 0.0
MVC
15.5
15.5
15.71 15.80 14.95 381,800 0 0 0
MVN
51.4
51.4
46 51.40 45.70 14,800 0 0 0
MWG
87.3
87.3
86.48 87.36 85.80 4,998,000 823,200 837,500 -1.0
MZG
10.2
10.2
10.64 10.64 10 644,000 0 0 0
NAB
14.4
14.4
14.20 14.50 14.20 1,112,500 298,100 25,300 3.9
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
37.2
37.2
37.50 37.65 36.65 975,100 164,300 86,500 2.8
NAG
7.7
7.7
7.66 7.75 7.56 66,700 0 0 0
NAP
9.9
9.9
9.91 9.91 9.91 0 0 0 0
NAS
36.7
36.7
36.90 36.90 36.70 1,100 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
15.7
15.7
15.70 15.70 15.70 1,900 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19
19
18.60 19 18.60 22,300 500 0 0.0
NBC
8.2
8.2
8.14 8.23 8.05 20,400 0 0 0
NBE
10.2
10.2
10.21 10.21 10.21 1,900 0 0 0
NBP
8.6
8.6
8.60 8.70 8.50 26,100 600 0 0.0
NBT
17.2
17.2
17.24 17.24 17.24 400 0 0 0
NBW
32.4
32.4
32.37 32.37 32.37 100 0 0 0
NCG
11.2
11.2
11.30 11.30 11 32,100 0 0 0
NCS
37.8
37.8
37.32 37.78 37.32 5,600 0 0 0
NCT
82.6
82.6
82.33 82.61 82.24 18,700 0 6,600 -0.6
ND2
32.5
32.5
32.33 32.51 32.33 42,200 0 0 0
NDC
142.3
142.3
142.28 142.28 142.28 0 0 0 0
NDN
10.5
10.5
10.43 10.52 10.43 130,200 3,400 0 0.0
NDP
19.6
19.6
19.61 19.61 19.61 2,500 0 0 0
NDT
5.6
5.6
5.70 5.70 5.50 2,500 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
6.8
6.8
6.80 6.80 6.80 18,400 0 0 0
NET
60.9
60.9
61.03 61.03 60.85 1,400 0 1,000 -0.1
NFC
52.0
52.0
50.03 53.27 50.03 1,600 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
14.2
14.2
14.59 14.73 14.09 111,500 0 0 0
NHC
21.0
21.0
20.96 20.96 20.96 0 0 0 0
NHD
99
99
98.90 99 98.90 500 0 0 0
NHH
11.6
11.6
11.60 11.75 11.50 144,600 21,700 0 0.3
NHT
8.6
8.6
8.60 8.60 8.60 1,800 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.0
12.0
12.01 12.01 12.01 100 0 0 0
NKG
13.6
13.6
13.18 13.73 13.18 3,346,500 150,000 100 2.2
NLG
30.1
30.1
30.12 30.22 29.78 2,017,100 386,600 664,800 -8.5
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
63.6
63.6
59.53 63.63 57.58 101,900 0 0 0
NNT
49.2
49.2
57.30 63.03 49.18 45,400 0 0 0
NO1
6.2
6.2
6.24 6.24 6.05 28,300 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
10.1
10.1
10.08 10.08 10.08 0 0 0 0
NRC
5.9
5.9
5.90 5.90 5.70 1,272,000 0 0 0
NSC
73.7
73.7
72.96 73.72 72.96 1,300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.5
5.5
5.80 5.80 5 418,100 500 11,500 -0.1
NSL
19.8
19.8
19.78 19.78 19.78 500 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.5
10.5
10.57 10.57 10.48 5,500 0 3,000 0.0
NT2
25
25
24.95 25.20 24.60 1,374,100 0 0 0
NTC
157
157
155.20 157 155.10 25,000 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
53.5
53.5
53.51 53.51 53.51 0 0 0 0
NTL
19
19
19.40 19.50 18.80 1,968,400 0 0 0
NTP
51.4
51.4
50.59 52.02 50.35 254,200 39,700 2,600 2.4
NTT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NTW
18.8
18.8
19.71 19.71 18.76 2,000 0 0 0
NUE
9.7
9.7
9.68 9.68 9.68 0 0 0 0
NVB
13.5
13.5
13.70 13.70 13.50 323,900 0 0 0
NVL
12.2
12.2
12.33 12.42 12.05 10,517,800 0 0 0
NVP
69.3
69.3
69.27 69.27 69.27 0 0 0 0
NVT
7.9
7.9
7.94 7.94 7.94 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.1
4.1
3.90 4.10 3.90 11,200 0 0 0
OCB
10.4
10.4
10.39 10.48 10.35 1,314,700 0 0 0
OCH
6
6
6 6 5.90 24,100 0 0 0
ODE
46.5
46.5
46.40 46.60 46.40 15,300 0 0 0
OGC
3.7
3.7
3.73 3.79 3.70 444,400 0 0 0
OIL
11.7
11.7
11.39 11.78 11.19 6,490,400 0 0 0
ONE
7.5
7.5
6.90 7.50 6.80 44,100 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.5
18.5
19.27 19.27 18.49 600 0 0 0
ORS
13
13
13.25 13.25 12.95 748,600 0 0 0
PAC
20.5
20.5
20.27 20.45 20.09 206,000 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
22.6
22.6
22.29 22.79 22.21 677,200 0 0 0
PAP
26
26
26 26 26 0 0 0 0
PAS
2.9
2.9
2.80 2.90 2.80 39,200 0 0 0
PAT
75.0
75.0
74.58 75.06 74.58 48,400 0 0 0
PBC
6.3
6.3
6.20 6.40 6.20 22,500 0 0 0
PBP
11.6
11.6
11.61 11.61 11.61 2,800 0 0 0
PBT
13.6
13.6
13.57 13.57 11.88 600 0 0 0
PC1
25.1
25.1
25.15 25.25 24.60 5,766,500 0 0 0
PCC
27
27
27 27 27 0 0 0 0
PCE
18.2
18.2
18.21 18.21 18.21 0 0 0 0
PCF
5.7
5.7
5.10 5.70 5.10 16,900 0 0 0
PCG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PCH
17.6
17.6
17.48 17.57 17.38 81,200 0 0 0
PCM
17.3
17.3
13.30 17.30 13.30 8,100 0 0 0
PCT
8.7
8.7
8.70 8.70 8.70 6,100 0 0 0
PDB
22.6
22.6
23.92 23.92 21.85 23,200 0 0 0
PDC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PDN
109.8
109.8
109.40 112.28 109.40 6,300 0 0 0
PDR
18.8
18.8
18.70 18.90 18.30 8,778,200 0 0 0
PDV
9.9
9.9
9.61 9.90 9.60 41,000 0 0 0
PEG
4
4
4.20 4.20 4 400 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PEQ
38.7
38.7
38.70 38.70 38.70 0 0 0 0
PET
31.5
31.5
32.84 32.84 30.21 2,279,500 0 0 0
PFL
2.5
2.5
2.70 2.80 2.50 270,400 0 0 0
PGB
11.5
11.5
11.44 11.63 11.35 12,100 0 0 0
PGC
12.4
12.4
12.37 12.51 12.33 48,900 0 0 0
PGD
22.9
22.9
22.89 23.09 22.27 11,900 0 0 0
PGI
18.7
18.7
18.28 18.75 18.28 3,800 0 0 0
PGN
6.4
6.4
6.20 6.50 6.20 12,400 0 0 0
PGS
51.8
51.8
47.69 51.83 47.69 200 0 0 0
PGT
6.9
6.9
6.80 6.90 6.80 200 0 0 0
PGV
18.6
18.6
17.58 18.64 17.58 148,600 0 0 0
PHC
4.3
4.3
4.35 4.40 4.33 68,800 0 0 0
PHH
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PHN
60.0
60.0
60.04 60.04 60.04 0 0 0 0
PHP
31.3
31.3
29.91 31.67 29.91 114,400 0 0 0
PHR
32.6
32.6
32.02 32.94 31.75 1,433,500 0 0 0
PHS
9.9
9.9
9.92 9.92 9.92 0 0 0 0
PIA
25.1
25.1
25.14 25.14 25.14 0 0 0 0
PIC
15.6
15.6
15.33 15.61 15.33 1,100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.5
9.5
9.54 9.54 9.54 0 0 0 0
PIT
6.7
6.7
6.71 6.71 6.70 1,900 0 0 0
PIV
6.5
6.5
6.50 6.70 6.50 148,500 0 0 0
PJC
25.8
25.8
25.77 25.77 25.77 0 0 0 0
PJS
21.3
21.3
21.31 21.31 21.31 0 0 0 0
PJT
8.9
8.9
8.94 8.94 8.94 0 0 0 0
PLA
5.5
5.5
4.40 5.50 4.40 6,900 0 0 0
PLC
25.6
25.6
24.70 25.80 24.70 320,800 4,900 8,700 -0.1
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PLP
6.0
6.0
6.21 6.21 5.96 80,400 0 0 0
PLX
40.0
40.0
38.04 40.02 37.51 15,146,400 0 0 0
PMB
9.0
9.0
8.99 8.99 8.99 400 0 0 0
PMC
156.8
156.8
165.57 165.57 156.80 1,400 0 300 -0.1
PMG
8.4
8.4
8.41 8.41 8.41 37,600 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
11.4
11.4
11.44 11.44 11.44 0 0 0 0
PMS
32.2
32.2
32.01 34.01 32.01 2,900 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
35
35
35 35 35 0 0 0 0
PNC
18.3
18.3
18.26 18.26 18.26 0 0 0 0
PND
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PNG
31.5
31.5
31.48 31.48 31.48 0 0 0 0
PNJ
67.7
67.7
65.17 68.01 64.97 1,263,000 0 0 0
PNP
21.1
21.1
21.10 21.10 21.10 0 0 0 0
PNT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
5.3
5.3
5.30 5.30 5.30 0 0 0 0
POS
15.8
15.8
15.60 15.80 15.60 14,500 0 0 0
POT
22.7
22.7
22.74 22.74 22.74 3,300 0 0 0
POV
7.7
7.7
7.69 7.69 7.69 0 0 0 0
POW
13.6
13.6
12.85 13.60 12.85 24,435,000 0 0 0
PPC
9.8
9.8
9.81 9.87 9.79 182,600 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.1
25.1
24.98 25.16 24.98 14,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.1
17.1
18.35 18.44 17.05 5,700 0 3,900 -0.1
PPS
9.4
9.4
9.39 9.39 9.39 2,900 0 2,800 0.0
PPT
15.5
15.5
15.30 15.50 15.30 216,600 0 0 0
PPY
6.3
6.3
6.33 6.33 6.33 7,500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.3
12.3
12.20 12.30 12.20 300 0 0 0
PRE
21.2
21.2
21.36 21.36 21.16 10,400 0 0 0
PRO
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PRT
11.1
11.1
11 11.60 10.90 91,900 0 0 0
PSB
4.9
4.9
5.60 5.60 4.80 71,200 0 0 0
PSC
9.4
9.4
10.36 10.36 9.42 11,300 0 0 0
PSD
12
12
12.15 12.15 11.77 127,000 0 0 0
PSE
9.6
9.6
9.62 9.62 9.62 0 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 7.90 7.70 176,400 3,000 0 0.0
PSL
11.7
11.7
11.70 11.70 11.70 1,000 0 0 0
PSN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PSP
19.5
19.5
19.50 19.50 19.50 100 0 0 0
PSW
7.2
7.2
7.04 7.22 7.04 39,800 600 0 0.0
PTB
38.4
38.4
36.84 38.75 36.84 230,000 0 0 0
PTC
6.7
6.7
6.74 6.74 6.74 10,500 0 0 0
PTD
7
7
7 7 7 100 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
30
30
31 31 30 2,400 0 500 0.0
PTL
2.8
2.8
2.82 2.82 2.68 78,600 0 0 0
PTM
5.4
5.4
5.43 5.43 5.43 300 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
11.2
11.2
11.23 11.23 11.23 500 0 0 0
PTS
9.8
9.8
9.62 9.80 9.62 2,100 0 0 0
PTT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PTV
3.6
3.6
3.70 3.70 3.60 5,300 0 0 0
PTX
24.2
24.2
24.20 24.20 24.20 0 0 0 0
PV2
2.6
2.6
2.60 2.70 2.60 12,100 0 0 0
PVB
36.5
36.5
37.20 37.20 36 548,800 300 0 0.0
PVC
12.4
12.4
12.30 12.50 12.10 2,099,500 0 0 0
PVD
18.0
18.0
17.59 18.03 17.41 9,708,800 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
7
7
6.50 7 6.50 634,700 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
86.8
86.8
86.49 87.20 85.87 129,900 11,000 74,500 -6.3
PVL
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PVM
17.9
17.9
17.90 18.20 17.90 31,700 0 0 0
PVO
6.0
6.0
6.11 6.21 6.02 6,200 0 0 0
PVP
13.8
13.8
13.66 13.81 13.52 382,700 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
30
30
29.92 30.50 29.50 8,480,700 1,174,500 309,200 31.2
PVT
18.6
18.6
17.55 18.64 17.50 12,372,000 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
7.2
7.2
7.30 7.30 7.20 15,400 0 0 0
PWS
11.4
11.4
11.38 11.38 11.38 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXL
15.2
15.2
15.30 15.40 15.10 116,400 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QBS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
QCC
28.6
28.6
28.65 28.65 28.65 0 0 0 0
QCG
14.6
14.6
14.60 14.80 14.35 742,300 0 0 0
QHD
47.3
47.3
47.30 47.30 47.30 0 0 0 0
QHW
34.7
34.7
34.73 34.73 34.73 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 3,000 0 0 0
QNP
28.2
28.2
27.72 28.20 27.72 300 0 0 0
QNS
43.0
43.0
43.05 43.05 42.77 42,500 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
9.6
9.6
9.57 9.57 9.57 0 0 0 0
QNW
14.8
14.8
14.79 14.79 14.79 0 0 0 0
QPH
34.5
34.5
34.50 34.50 34.50 1,600 0 0 0
QSP
23.0
23.0
23.02 23.02 23.02 0 0 0 0
QST
26.6
26.6
26.56 26.56 26.56 0 0 0 0
QTC
28.3
28.3
27.11 28.25 27.11 1,100 0 0 0
QTP
11.6
11.6
11.58 11.58 11.49 273,100 0 0 0
RAL
87.6
87.6
87.59 87.59 85.70 1,900 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
RCC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
RCL
12.7
12.7
12.45 12.75 12.45 3,500 0 0 0
REE
53.1
53.1
52.37 53.40 52.37 638,200 0 0 0
RGG
37
37
32.90 37.80 32.90 2,900 0 0 0
RIC
12
12
12.50 12.60 12 6,500 0 0 0
RTB
26.3
26.3
27.00 28.31 26.26 2,600 0 0 0
RYG
9.5
9.5
9.48 9.48 9.26 100,000 0 0 0
S12
1.7
1.7
1.70 1.70 1.70 0 0 0 0
S4A
31.5
31.5
31.53 31.53 31.53 3,800 0 0 0
S55
54.4
54.4
54.43 54.43 54.43 0 0 0 0
S72
7
7
7 7 7 100 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9
9
9.10 9.10 9 50,600 0 0 0
SAB
43.5
43.5
42.72 43.84 42.72 2,000,300 0 0 0
SAC
11.6
11.6
11.65 11.65 11.56 200 0 0 0
SAF
51.6
51.6
49.58 51.57 49.58 6,300 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.2
7.2
7.14 7.25 7.12 258,000 0 0 0
SAS
27.6
27.6
27.76 27.76 27.22 10,300 0 0 0
SAV
12.3
12.3
12.71 13.24 12.29 14,600 0 0 0
SB1
5.5
5.5
5.55 5.55 5.46 400 0 0 0
SBA
27.1
27.1
27.07 27.07 27.03 500 0 0 0
SBB
16.6
16.6
16.83 16.83 16.23 43,300 0 0 0
SBD
6.9
6.9
6.94 6.94 6.94 1,500 0 0 0
SBG
12.1
12.1
12.25 12.25 11.92 372,100 0 0 0
SBH
40.3
40.3
40 40.30 40 200 0 0 0
SBL
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SBM
31.8
31.8
31.83 31.83 31.83 0 0 0 0
SBR
8.3
8.3
8.33 8.33 8.33 600 0 0 0
SBS
6.1
6.1
6 6.10 6 1,260,800 0 0 0
SBT
23.1
23.1
23.07 23.11 22.74 673,800 0 0 0
SBV
8.0
8.0
7.75 7.98 7.75 300 0 0 0
SC5
16.8
16.8
16.80 16.80 16.80 100 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCD
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SCG
63.3
63.3
63.20 63.30 63.10 23,200 0 0 0
SCI
9.4
9.4
9.40 9.50 9.30 19,000 0 0 0
SCJ
3.4
3.4
3.40 3.40 3.40 1,700 0 0 0
SCL
15.5
15.5
15.56 15.64 15.38 43,800 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.5
7.5
7.33 7.48 7.27 1,799,000 0 0 0
SCS
49.0
49.0
48.47 49.14 48.47 220,900 0 0 0
SD2
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SD3
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SD4
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SD5
7.5
7.5
7.35 7.52 7.35 9,900 0 0 0
SD6
2.3
2.3
2.30 2.30 2.30 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
10.8
10.8
10.85 10.85 10.75 4,100 0 0 0
SDA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SDC
5.5
5.5
5.54 5.54 5.54 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SDK
13.0
13.0
12.99 12.99 12.99 200 0 0 0
SDN
24.9
24.9
24.93 24.93 24.93 100 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
20.5
20.5
20.50 20.50 20.50 100 0 0 0
SDV
29.3
29.3
29.25 29.25 29.25 0 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SEA
39.7
39.7
38.42 39.71 38.42 7,900 0 0 0
SEB
44.4
44.4
44.40 44.40 44.40 10,000 0 0 0
SED
18.5
18.5
18.28 18.82 18.18 9,100 0 0 0
SEP
19.0
19.0
18.97 18.97 18.97 0 0 0 0
SFC
16.9
16.9
16.85 16.85 16.85 0 0 0 0
SFG
9.8
9.8
9.78 9.78 9.78 0 0 0 0
SFI
22.9
22.9
24.07 24.07 22.92 900 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.4
12.4
12.20 12.40 12.20 11,700 0 0 0
SGC
78.5
78.5
78.47 78.47 78.47 100 0 0 0
SGD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SGH
26.0
26.0
26.02 26.02 26.02 200 0 0 0
SGI
11.1
11.1
11.12 11.12 11.12 100 0 0 0
SGN
57
57
57.70 57.70 56.90 24,100 0 0 0
SGP
26.4
26.4
25.30 26.60 25.30 123,800 0 0 0
SGR
15
15
15 15.25 14.92 153,000 0 0 0
SGS
15.0
15.0
14.97 14.97 14.97 0 0 0 0
SGT
16.1
16.1
16.10 16.20 15.50 38,400 0 0 0
SHA
4.0
4.0
3.98 4.04 3.85 14,100 0 0 0
SHB
16.3
16.3
16.02 16.31 15.97 81,138,200 0 0 0
SHC
10.7
10.7
10.67 10.67 10.67 0 0 0 0
SHE
6.8
6.8
6.80 6.80 6.70 500 200 0 0.0
SHI
14.1
14.1
14.10 14.20 14 390,900 0 0 0
SHN
5
5
4.80 5 4.80 4,300 0 0 0
SHP
31.6
31.6
31.71 31.71 31.35 3,800 0 0 0
SHS
18.6
18.6
17.67 18.82 17.67 11,956,700 64,600 3,000 1.2
SID
15.4
15.4
15.30 15.40 15.30 10,100 0 0 0
SIG
5.1
5.1
5.20 5.20 5.10 16,000 0 0 0
SIP
54.3
54.3
52.50 55 52.50 430,500 0 0 0
SIV
35.6
35.6
35.56 35.56 35.56 0 0 0 0
SJ1
12.7
12.7
12.49 12.68 12.49 200 0 0 0
SJD
14.1
14.1
14.05 14.10 14 16,800 0 0 0
SJE
18.4
18.4
18.50 18.50 18.20 63,400 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
17.7
17.7
17.70 17.70 17.70 200 0 0 0
SJM
7.1
7.1
7.20 7.20 7.10 4,000 0 0 0
SJS
60.9
60.9
60.90 61.30 60 70,700 0 0 0
SKG
9.5
9.5
9.45 9.54 9.43 222,600 0 0 0
SKH
24.8
24.8
25.88 25.88 23.05 300 0 0 0
SKN
7.5
7.5
7.48 7.48 7.48 0 0 0 0
SKV
24.5
24.5
24.61 24.70 24.51 4,400 0 0 0
SLD
11
11
11 11 11 0 0 0 0
SLS
161.9
161.9
161 161.90 160.70 5,300 200 0 0.0
SMA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SMB
39.3
39.3
39.41 39.41 38.93 5,700 0 0 0
SMC
13.7
13.7
13.95 14 13.60 336,000 0 0 0
SMN
10.0
10.0
10.04 10.04 10.04 300 0 0 0
SMT
11.3
11.3
11.10 11.40 10.90 6,400 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
31.0
31.0
29.54 30.96 29.54 8,100 0 0 0
SP2
22
22
22 22 22 0 0 0 0
SPB
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SPC
7.8
7.8
7.90 7.90 7.80 2,100 0 0 0
SPD
7.5
7.5
7.47 7.47 7.47 230,000 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
10
10
10.05 10.05 9.80 2,400 0 0 0
SPV
20.5
20.5
19.04 23.84 19.04 7,000 0 0 0
SRA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SRB
2
2
2.10 2.10 2 16,600 0 0 0
SRC
39.0
39.0
38.95 38.95 38.95 100 0 0 0
SRF
7.6
7.6
7.54 7.74 7.11 2,100 0 0 0
SSB
14.4
14.4
14.35 14.40 14.23 2,370,600 0 0 0
SSC
30.1
30.1
30.11 30.11 30.11 0 0 0 0
SSG
8
8
8 8 8 3,000 0 0 0
SSH
79.1
79.1
79.07 79.07 79.07 300 0 0 0
SSI
24.1
24.1
23.98 24.38 23.78 24,638,500 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
4.8
4.8
4.79 4.80 4.73 69,200 0 0 0
STB
53.4
53.4
55.60 55.90 52.80 53,941,300 0 0 0
STC
12.6
12.6
14.72 15.18 12.60 5,700 0 0 0
STD
6
6
6 6 6 0 0 0 0
STG
38.9
38.9
38.90 38.90 38.90 0 0 0 0
STH
20.8
20.8
21.30 21.30 20.60 90,100 0 0 0
STK
13.9
13.9
13.86 14 13.77 25,300 0 0 0
STP
7.5
7.5
7.37 7.46 7.37 900 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1
1
1 1 1 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
21.6
21.6
21.19 21.68 21.05 2,300 0 0 0
SVD
4.5
4.5
4.69 4.69 4.32 9,300 0 0 0
SVG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.8
2.8
2.80 2.80 2.70 54,900 0 0 0
SVT
9.8
9.8
9.90 9.90 9.81 3,100 0 0 0
SWC
33.5
33.5
33.50 35 33.30 29,600 0 0 0
SZB
33.5
33.5
33.55 33.55 33.55 400 0 0 0
SZC
28.7
28.7
28.46 29.03 28.17 866,900 0 0 0
SZE
9.5
9.5
9.51 9.51 9.51 0 0 0 0
SZG
34.3
34.3
34.33 34.33 34.33 500 0 0 0
SZL
26.6
26.6
26.89 26.89 26.61 2,600 0 0 0
TA6
4.7
4.7
4.72 4.72 4.72 0 0 0 0
TA9
10.8
10.8
10.87 10.87 10.78 300 0 0 0
TAB
18
18
18 18 18 0 0 0 0
TAL
44.9
44.9
44.08 44.94 43.14 460,000 0 0 0
TAR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TAW
16.2
16.2
16.21 16.21 16.21 0 0 0 0
TBC
33.9
33.9
33.19 33.94 33.19 1,900 0 0 0
TBD
110.6
110.6
94.12 110.59 94.12 300 0 0 0
TBR
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
35.7
35.7
35.50 35.75 35.21 13,319,400 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
16
16
15.82 16.05 15.45 5,299,900 0 0 0
TCI
9.5
9.5
9.36 9.67 9.30 58,300 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
31.7
31.7
31.52 31.89 31.52 16,300 0 0 0
TCM
24.6
24.6
24.31 24.64 23.99 1,968,500 0 0 0
TCO
8.7
8.7
8.52 8.80 8.47 68,800 0 0 0
TCR
2.8
2.8
2.82 2.82 2.82 100 0 0 0
TCT
19.5
19.5
19.40 19.50 19.40 500 0 0 0
TCW
29.5
29.5
29.43 29.71 29.43 3,500 0 0 0
TCX
48.8
48.8
48 49.50 47.65 4,386,800 0 0 0
TD6
7
7
6.90 7.10 6.90 37,300 0 0 0
TDB
38.6
38.6
38.56 38.56 38.56 1,000 0 0 0
TDC
10.8
10.8
10.84 10.84 10.61 166,200 0 0 0
TDF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDG
3.0
3.0
2.97 2.98 2.95 14,100 0 0 0
TDH
4.3
4.3
4.25 4.30 4.23 193,800 0 0 0
TDM
54.2
54.2
55.10 55.10 54.15 6,900 0 0 0
TDP
25.2
25.2
22.73 25.18 22.14 273,100 0 0 0
TDS
8.2
8.2
8.20 8.20 8.20 3,800 0 0 0
TDT
6.0
6.0
5.99 5.99 5.99 37,700 0 0 0
TDW
46.1
46.1
46.06 46.06 46.06 100 0 0 0
TED
71.6
71.6
71.58 71.58 71.58 0 0 0 0
TEG
6.2
6.2
6.27 6.40 6.24 41,100 0 0 0
TET
36.5
36.5
36.47 36.47 36.47 6,600 0 0 0
TFC
48.9
48.9
48.87 48.87 48.87 0 0 0 0
TGP
5.7
5.7
7.10 7.10 5.70 1,000 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
30.3
30.3
30.40 31 29 44,700 0 100 0.0
THG
39.0
39.0
39.13 39.13 38.79 26,000 0 0 0
THM
8.7
8.7
8.70 8.70 8.70 2,800 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.2
7.2
7.29 7.29 7.20 9,000 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
16.7
16.7
16.75 16.75 16.75 2,500 0 0 0
TID
21.7
21.7
21.62 22.00 21.15 5,600 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
8.7
8.7
8.60 8.70 8.50 547,200 28,200 0 0.2
TIN
53.5
53.5
53 53.50 53 15,900 0 0 0
TIP
16.7
16.7
16.49 16.76 16.44 70,100 0 0 0
TIS
5
5
5.30 5.30 4.80 3,000 0 0 0
TIX
42.2
42.2
38.84 42.24 38.84 1,800 0 0 0
TJC
9.2
9.2
8.38 9.25 8.38 200 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.1
13.1
13.11 13.11 13.11 5,000 0 0 0
TL4
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TLD
8.3
8.3
8.27 8.30 8.23 95,400 0 0 0
TLG
47.6
47.6
47.89 47.89 46.95 255,900 0 0 0
TLH
4.8
4.8
4.72 4.75 4.70 132,700 0 0 0
TLP
7
7
7 7 6.90 15,200 0 0 0
TMB
51.3
51.3
51.29 51.67 51.29 6,200 0 0 0
TMC
7.0
7.0
6.99 6.99 6.99 0 0 0 0
TMG
64.6
64.6
64.60 64.60 64.60 0 0 0 0
TMP
56.5
56.5
55.58 56.64 55.58 19,600 0 0 0
TMS
36.9
36.9
36.89 36.89 36.89 0 0 0 0
TMT
12.9
12.9
12.80 13.60 12.80 2,200 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
12.2
12.2
11.93 12.33 11.93 22,700 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
28.7
28.7
28.11 28.71 28.11 2,000 0 0 0
TNG
16.7
16.7
16.55 16.73 16.46 690,000 29,100 0 0.5
TNH
11.9
11.9
11.75 11.95 11.70 131,800 0 0 0
TNI
4.9
4.9
4.85 5 4.83 43,400 0 0 0
TNP
18.5
18.5
18.49 18.49 18.49 0 0 0 0
TNS
3
3
3 3 3 0 0 0 0
TNT
8.7
8.7
9.20 9.20 8.64 54,900 0 0 0
TNW
10.2
10.2
10.13 10.23 10.13 4,000 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
144.4
144.4
143.92 146.86 141.96 44,400 0 0 0
TOT
13.3
13.3
13.33 13.33 13.33 100 0 0 0
TOW
31.2
31.2
32.13 32.13 31.21 2,300 0 0 0
TPB
14.6
14.6
14.44 14.81 14.35 24,298,100 0 0 0
TPC
13.2
13.2
13.15 13.15 13.15 570,000 0 0 0
TPP
10.6
10.6
10.60 10.60 10.60 0 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
36.5
36.5
35.79 36.47 35.79 2,700 0 0 0
TRC
19.0
19.0
18.89 19.10 18.74 85,600 0 0 0
TRS
28.0
28.0
25.69 28.03 25.69 4,700 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
14.6
14.6
14.10 14.70 14.10 23,600 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 8,700 0 0 0
TSA
15.3
15.3
14.53 15.50 14.33 431,800 0 0 0
TSB
26.6
26.6
27.50 27.50 26 14,400 400 0 0.0
TSC
3.0
3.0
3 3.02 2.98 218,500 0 0 0
TSD
5
5
5 5 5 0 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
34.9
34.9
34.95 34.95 34.95 0 0 0 0
TST
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TT6
5.8
5.8
5.51 5.79 5.42 11,600 0 0 0
TTA
10.7
10.7
10.80 10.80 10.50 333,400 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.2
8.2
8.19 8.19 8.19 1,100 0 0 0
TTD
38.8
38.8
38.81 38.81 38.81 0 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.0
3.0
3 3.08 3 1,465,800 0 0 0
TTG
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TTH
2.4
2.4
2.30 2.40 2.30 62,300 0 0 0
TTL
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TTN
16.0
16.0
15.58 16.14 15.58 97,300 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
35
35
35 35 35 100 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
16.3
16.3
16.26 16.26 16.26 0 0 0 0
TV1
20.6
20.6
20.40 20.58 20.40 9,700 0 0 0
TV2
34.4
34.4
34.15 34.85 34.05 126,400 0 0 0
TV3
16.9
16.9
16.92 16.92 16.92 0 0 0 0
TV4
14.7
14.7
14.70 14.70 14.70 300 0 0 0
TV6
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TVA
12.6
12.6
12.63 12.63 12.63 0 0 0 0
TVB
8.2
8.2
8.10 8.17 8.10 46,900 0 0 0
TVC
8.8
8.8
8.50 8.80 8.50 38,900 3,300 0 0.0
TVD
9.3
9.3
9.49 9.49 9.30 12,000 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
71.5
71.5
71.53 71.53 71.53 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
7.3
7.3
7.06 7.35 7.06 402,300 0 0 0
TVS
13.7
13.7
13.74 13.88 13.64 188,000 0 0 0
TVT
14.8
14.8
14.73 14.78 14.73 700 0 0 0
TW3
13.0
13.0
13.02 13.02 13.02 0 0 0 0
TXM
4.6
4.6
4.60 4.70 4.40 3,400 0 0 0
TYA
15.9
15.9
16.16 16.16 15.48 26,500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.8
3.8
3.80 3.90 3.70 106,200 0 0 0
UDJ
7.0
7.0
6.79 6.98 6.79 13,400 0 0 0
UDL
14.4
14.4
14.44 14.44 14.44 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
57
57
57.10 57.10 57 300 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.5
8.5
7.50 8.50 7.50 1,000 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
8
8
8 8 8 100 0 0 0
UPS
26
26
26 26 26 0 0 0 0
USC
11.0
11.0
10.97 10.97 10.97 0 0 0 0
USD
15.9
15.9
15.95 15.95 15.95 0 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
2
2
2 2 2 0 0 0 0
V12
9.9
9.9
10.18 10.18 9.90 400 0 0 0
V21
6.4
6.4
6.30 6.40 6.20 6,700 0 0 0
VAB
10.5
10.5
10.30 10.55 10.20 1,185,900 0 0 0
VAF
19.9
19.9
19.86 19.90 19.86 200 0 0 0
VAV
33.6
33.6
33.24 33.62 33.24 1,400 0 0 0
VBB
9.5
9.5
9.36 9.55 9.27 87,800 0 0 0
VBC
17.7
17.7
17.74 17.74 17.74 700 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
16
16
16 16 16 100 0 0 0
VBT
5.4
5.4
5.40 5.40 5.40 200 0 0 0
VC1
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VC2
6.2
6.2
6.20 6.20 6.10 148,700 0 0 0
VC3
25.2
25.2
25.12 25.30 24.74 1,026,600 9,600 65,800 -1.5
VC6
18.7
18.7
20.75 20.75 18.68 2,100 2,000 0 0.0
VC7
9.7
9.7
9.50 9.69 9.41 383,300 0 1,000 0.0
VC9
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VCA
8.3
8.3
8.29 8.29 8.29 100 0 0 0
VCB
59.1
59.1
57.12 59.41 57.02 12,918,300 0 0 0
VCC
8.3
8.3
8.19 8.28 8.19 14,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
289.2
289.2
285.20 289.20 285.20 900 0 0 0
VCG
19.9
19.9
19.77 20.08 19.73 3,744,200 0 0 0
VCI
25.1
25.1
24.97 25.44 24.72 5,883,700 0 0 0
VCK
48.5
48.5
48.70 49.15 48.50 2,191,900 0 0 0
VCM
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VCP
24.2
24.2
24 24.20 23.80 9,400 0 0 0
VCR
49
49
49 49 49 0 0 0 0
VCS
41.4
41.4
40.77 41.62 40.67 92,500 10,500 1,600 0.4
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
11
11
11 12.50 11 2,100 0 0 0
VDL
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VDN
33.0
33.0
33.03 33.03 33.03 0 0 0 0
VDP
37.9
37.9
37.90 37.90 37.90 100 0 0 0
VDS
16.6
16.6
16.50 16.80 16.30 727,300 0 0 0
VDT
6.7
6.7
6.72 6.72 6.72 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 2,000 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.9
3.9
4 4 3.90 10,300 0 0 0
VEA
34.2
34.2
33.80 34.20 33.70 408,300 0 0 0
VEC
46
46
44.50 48.50 44.50 4,700 0 0 0
VEF
130
130
130.60 131 129.80 22,000 0 0 0
VES
10.8
10.8
10.80 10.80 10.80 400 0 0 0
VET
18.1
18.1
17.50 18.10 17.50 1,100 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
48.2
48.2
47.50 48.45 47.03 30,400 0 0 0
VFR
9.6
9.6
9.59 9.59 9.59 0 0 0 0
VFS
15.1
15.1
14.90 15.10 14.90 657,700 23,700 14,600 0.1
VGC
41.4
41.4
39.51 41.86 39.42 1,609,400 0 0 0
VGG
40.6
40.6
40.34 41.20 40.34 3,200 0 0 0
VGI
74.9
74.9
67.84 76.20 67.26 2,717,200 0 0 0
VGL
17.7
17.7
17.71 17.71 17.71 0 0 0 0
VGP
27.7
27.7
27.40 27.90 27 23,900 0 0 0
VGR
62.2
62.2
62.03 65.49 62.03 1,400 0 0 0
VGS
24.8
24.8
24.13 24.90 23.94 442,600 57,000 2,700 1.4
VGT
12.3
12.3
11.64 12.31 11.64 2,167,700 0 0 0
VGV
50.7
50.7
50.69 50.69 50.69 500 0 0 0
VHC
57
57
55.90 57.20 55.60 811,500 0 0 0
VHD
3.9
3.9
3.90 3.90 3.90 15,000 0 0 0
VHE
3.6
3.6
3.70 3.70 3.60 51,900 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
2.1
2.1
2 2.10 1.90 77,200 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 100 0 0 0
VHL
11.7
11.7
11.50 11.70 11.50 10,100 0 0 0
VHM
72.0
72.0
72.22 72.66 67.89 9,511,500 0 0 0
VIB
15.6
15.6
15.41 15.72 15.41 8,724,700 0 0 0
VIC
179
179
173.10 179.50 168.60 7,674,800 0 0 0
VID
5.0
5.0
4.87 4.95 4.87 300 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
14.8
14.8
15.22 15.22 14.84 8,000 0 0 0
VIG
5.8
5.8
5.70 5.80 5.60 249,800 0 0 0
VIM
9.0
9.0
8.98 8.98 8.98 800 0 0 0
VIN
15.9
15.9
15.89 15.89 15.89 0 0 0 0
VIP
11.3
11.3
11.18 11.32 11.13 73,100 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
22.4
22.4
22.40 22.40 22.40 100 0 0 0
VIW
12.7
12.7
13.60 13.60 12.60 29,400 0 0 0
VIX
17.6
17.6
17.17 17.86 17.13 31,417,800 0 0 0
VJC
161.2
161.2
163.46 163.62 159.92 1,487,800 0 0 0
VKC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLA
7.9
7.9
7.88 7.88 7.88 0 0 0 0
VLB
46.4
46.4
46.65 46.65 46.07 51,400 0 0 0
VLC
13.8
13.8
13.80 13.90 13.70 45,700 0 0 0
VLG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
18.3
18.3
19.90 20 17.80 29,100 0 0 0
VLW
34.8
34.8
27.87 34.79 27.87 500 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5.8
5.8
5.80 5.80 5.80 1,300 0 0 0
VMD
16.3
16.3
16.40 16.40 16.30 900 0 0 0
VMG
2.9
2.9
2.80 3 2.80 50,200 0 0 0
VMK
65
65
65 65 65 0 0 0 0
VMS
33.1
33.1
33.10 33.10 33.10 600 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
15.5
15.5
16.80 16.80 15.46 3,700 0 0 0
VNB
17.4
17.4
17.10 17.80 17.10 71,200 0 0 0
VNC
35.0
35.0
35.40 35.40 35.01 3,900 0 0 0
VND
18.8
18.8
18.27 18.76 18.17 11,587,900 0 0 0
VNE
5.6
5.6
5.55 5.64 5.50 96,500 0 0 0
VNF
12.9
12.9
13.09 13.18 12.73 11,800 0 0 0
VNG
7.5
7.5
7.48 7.50 7.48 1,400 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VNL
20.0
20.0
20.15 20.19 20.00 20,900 0 0 0
VNM
59.0
59.0
58.87 59.55 58.58 3,228,100 0 0 0
VNP
19.4
19.4
20.39 20.59 19.15 176,400 0 0 0
VNR
18.6
18.6
18.47 19.10 18.47 71,000 1,500 50,000 -1.0
VNS
9.2
9.2
9.01 9.28 9.01 24,400 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
0.2
0.2
0.21 0.21 0.21 0 0 0 0
VNY
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VNZ
360
360
352.60 360 340 1,000 0 0 0
VOS
11.7
11.7
11.84 11.89 11.61 758,700 0 0 0
VPA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VPB
28.0
28.0
27.91 28.49 27.87 34,203,500 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
24.0
24.0
23.04 24.41 22.95 21,200 0 0 0
VPG
5.0
5.0
4.87 5 4.87 211,300 0 0 0
VPH
4.0
4.0
3.94 3.98 3.89 17,400 0 0 0
VPI
51.8
51.8
50.82 52.09 50.55 2,244,700 0 0 0
VPL
100.5
100.5
105.90 105.90 98 1,477,800 0 0 0
VPR
9.0
9.0
9.01 9.01 9.01 400 0 0 0
VPS
8.8
8.8
8.98 8.98 8.64 11,000 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
28.4
28.4
28.55 28.60 28.20 366,400 0 0 0
VQC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
VRC
14.2
14.2
14 14.15 14 6,300 0 0 0
VRE
37.2
37.2
37.47 38.15 35.35 11,861,100 0 0 0
VRG
17.1
17.1
16.89 17.08 16.89 13,000 0 0 0
VSA
19.2
19.2
19.21 19.31 19.12 3,000 0 0 0
VSC
20.6
20.6
19.95 20.55 19.85 8,305,800 0 0 0
VSE
8.8
8.8
8.56 9.15 8.08 11,900 0 0 0
VSF
24.9
24.9
24.90 24.90 24.30 30,200 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.5
41.5
41.50 41.50 41.03 10,000 0 0 0
VSI
25
25
25 25 25 1,500 0 0 0
VSM
14.3
14.3
14.10 15.40 14 3,000 0 0 0
VSN
15.6
15.6
15.65 15.65 15.65 200 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2.2
2.2
2.30 2.30 2.20 900 0 0 0
VTB
16.4
16.4
16.73 17.24 16.09 33,200 0 0 0
VTC
9.1
9.1
8.74 9.20 8.74 18,100 0 0 0
VTD
6.3
6.3
6.30 6.30 6.30 10,300 0 0 0
VTE
7.3
7.3
7.17 7.27 7.17 1,300 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.2
8.2
7.70 8.20 7.70 300 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
37.2
37.2
36.27 38.07 36.27 12,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.46 10.55 10.42 365,100 0 0 0
VTP
64.1
64.1
59.86 64.06 59.73 1,586,300 0 0 0
VTQ
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VTR
13
13
13.10 13.10 12.90 12,800 0 0 0
VTV
14.5
14.5
14.50 14.60 14.10 170,500 0 800 0.0
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
19.7
19.7
19.60 19.80 19.50 1,704,000 1,000 1,000 0
VUA
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
39.5
39.5
40.50 41.71 38.99 121,100 0 0 0
VW3
11
11
11 11 11 0 0 0 0
VWS
24.1
24.1
24.08 24.08 24.08 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
13.2
13.2
13.20 13.20 13.20 1,000 0 0 0
WCS
270.1
270.1
276 276 270.10 2,700 0 0 0
WSB
53.9
53.9
54.00 54.00 53.91 4,600 0 0 0
WSS
6.6
6.6
6.40 6.60 6.40 41,300 0 0 0
WTC
9.5
9.5
9.49 9.49 9.49 0 0 0 0
X20
11.4
11.4
11.44 11.44 11.44 500 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.3
18.3
18.30 18.30 18.30 0 0 0 0
XHC
15.9
15.9
15.91 15.91 15.91 100 0 0 0
XLV
11.7
11.7
11.72 11.72 11.72 0 0 0 0
XMC
9
9
9.20 9.20 9 20,800 0 0 0
XMD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
XMP
14.6
14.6
15.49 15.49 14.64 900 0 0 0
XPH
15.5
15.5
15.70 16.70 15.50 10,500 0 0 0
YBC
10
10
10 10 10 0 0 0 0
YBM
11.1
11.1
10.35 11.05 10.35 27,100 0 0 0
YEG
11.4
11.4
11.31 11.40 11.12 981,600 0 0 0
YTC
28.8
28.8
28.82 28.82 28.82 0 0 0 0
249.4
249.4
246.98 249.82 246.94 64,217,095 2,785,265 2,057,720 25.0
121.5
121.5
120.39 121.66 120.35 53,508,073 274,717 1,173,248 -48.7
2,096.8
2,096.8
2,068.38 2,096.76 2,054.45 508,359,700 67,102,391 56,184,668 81.5
1,861.6
1,861.6
1,832.23 1,861.67 1,819.17 992,304,400 109,951,200 76,757,900 432.6

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