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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 09/01/2026

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 09/01/2026

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
7.4
7.4
7.56 7.57 7.42 1,333,700 16,500 1,100 0.1
AAH
3.5
3.5
3.60 3.60 3.40 616,700 0 0 0
AAM
6.7
6.7
6.62 6.71 6.62 25,000 0 0 0
AAN
16.1
16.1
16.10 16.15 15.75 313,300 0 0 0
AAS
9.3
9.3
9.70 9.80 9.20 1,942,400 0 100 0.0
AAT
3.2
3.2
3.26 3.28 3.15 70,200 0 0 0
AAV
6.1
6.1
6.30 6.30 6 176,900 0 0 0
ABB
12.5
12.5
12.51 12.59 12.20 8,655,000 0 10,000 -0.2
ABC
11.4
11.4
10.90 11.40 10.80 126,700 0 0 0
ABI
20.3
20.3
20.20 20.30 19.90 34,400 3,200 0 0.1
ABR
12.6
12.6
12.53 12.58 12.53 1,200 0 0 0
ABS
3
3
3.04 3.05 3 172,300 0 0 0
ABT
65.2
65.2
64.90 65.19 64.52 19,200 100 100 0
ABW
11.3
11.3
11.60 11.60 11.20 287,300 0 10,000 -0.1
ACB
21.2
21.2
21.28 21.50 21.11 16,460,000 3,455,000 3,534,900 -2.0
ACC
13.7
13.7
13.45 13.65 13.45 3,100 0 0 0
ACE
40.7
40.7
40.67 40.67 40.67 0 0 0 0
ACG
36.6
36.6
36.80 37 36.60 5,500 0 0 0
ACL
12.7
12.7
12.79 12.84 12.69 7,400 300 0 0.0
ACM
0.5
0.5
0.50 0.60 0.50 639,300 0 0 0
ACS
4
4
4 4 4 0 0 0 0
ACV
55.2
55.2
52.90 56.20 52.80 4,407,900 22,100 713,900 -37.9
ADC
17.1
17.1
17.08 17.08 17.08 500 0 0 0
ADG
9.2
9.2
9.29 9.29 8.56 1,000 0 0 0
ADP
23
23
23 23.40 22.90 2,200 0 0 0
ADS
7.3
7.3
7.33 7.33 7.24 172,100 0 0 0
AFX
11.6
11.6
11.70 11.80 11.35 209,600 0 0 0
AG1
10.9
10.9
10.93 10.93 10.93 0 0 0 0
AGF
2.1
2.1
2.20 2.20 2.10 9,500 0 0 0
AGG
12.7
12.7
13 13 12.68 592,500 8,300 20,800 -0.2
AGM
2.2
2.2
2.30 2.80 2.20 551,800 0 0 0
AGP
32.9
32.9
32.14 32.95 32.14 3,900 0 0 0
AGR
15.7
15.7
15.28 15.71 15.14 1,793,600 45,800 51,100 -0.1
AGX
147.9
147.9
147.86 147.86 147.86 0 0 0 0
AIC
8.9
8.9
8.90 8.90 8.90 100 0 0 0
AIG
38.2
38.2
40.56 40.56 37.89 139,000 0 0 0
ALT
13.3
13.3
12.10 13.31 12.10 900 0 0 0
ALV
6.7
6.7
6.80 6.80 6.60 15,500 0 0 0
AMC
12.1
12.1
12.12 12.12 12.12 0 0 0 0
AME
7
7
7 7 7 0 0 0 0
AMP
15.5
15.5
15.50 15.50 15.50 4,600 0 0 0
AMS
7.4
7.4
7.39 7.39 7.20 203,200 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANI
40.9
40.9
40.90 40.90 40.90 0 0 0 0
ANT
32.9
32.9
33.45 33.61 32.71 65,500 0 0 0
ANV
25.0
25.0
25.15 25.40 24.80 1,589,100 149,700 665,300 -12.9
APC
6.6
6.6
6.20 6.80 5.70 800 0 0 0
APF
35.1
35.1
35.26 35.26 35.09 5,600 0 0 0
APG
10.4
10.4
10.40 10.40 10 368,600 11,200 15,200 0.0
APH
6.4
6.4
6.60 6.60 6.40 429,000 100 5,000 0.0
API
6.6
6.6
6.80 6.80 6.40 361,600 0 0 0
APL
10.9
10.9
10.86 10.86 10.86 0 0 0 0
APP
5
5
5.20 5.20 5 3,400 0 0 0
APS
7.3
7.3
7.40 7.60 7.20 252,500 0 14,200 -0.1
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
16.8
16.8
16.80 16.80 16.80 0 0 0 0
ASM
6.4
6.4
6.40 6.49 6.34 225,300 1,600 0 0.0
ASP
4.9
4.9
4.80 4.85 4.71 32,700 0 0 0
AST
61.4
61.4
61.39 61.39 61.39 3,700 0 3,100 -0.2
ATA
0.5
0.5
0.60 0.60 0.40 188,800 0 0 0
ATG
9.2
9.2
9.40 9.90 9.20 15,200 0 0 0
ATS
26.8
26.8
26.80 26.80 26.80 0 0 0 0
AVC
49.0
49.0
49.01 49.01 49.01 0 0 0 0
AVG
9.9
9.9
9.90 10 9.90 49,400 0 0 0
BAB
11.1
11.1
10.88 11.14 10.88 15,400 0 0 0
BAF
33.8
33.8
33.55 33.91 33.50 2,206,000 291,200 459,300 -6.2
BAL
9.3
9.3
9.25 9.25 9.25 100 0 0 0
BAX
33.0
33.0
32.98 32.98 32.98 100 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 0 0 0 0
BBS
11.4
11.4
11.39 11.39 11.39 0 0 0 0
BBT
12.4
12.4
12.37 12.37 11.22 7,500 0 0 0
BCA
12.8
12.8
12.30 12.90 12.30 36,900 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 7.90 7.40 203,400 0 0 0
BCE
8.2
8.2
7.95 8.21 7.95 17,500 500 0 0.0
BCF
36.6
36.6
36.58 36.58 36.58 0 0 0 0
BCM
69.8
69.8
66.84 69.99 66.35 2,148,100 151,000 981,600 -56.9
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
9.7
9.7
9.80 9.80 9.70 1,600 0 0 0
BDW
26.7
26.7
26.69 26.69 26.69 0 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
15.9
15.9
15.85 15.85 15.85 0 0 0 0
BFC
42.8
42.8
42.50 43.25 42.17 425,800 7,100 39,300 -1.5
BGE
4.6
4.6
4.80 5.40 4.60 816,400 2,000 0 0.0
BGW
19.1
19.1
19.08 19.08 19.08 0 0 0 0
BHA
25.2
25.2
25.20 25.20 25.20 0 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
17.6
17.6
17.60 17.60 17.60 0 0 0 0
BHI
7.4
7.4
7.40 7.40 7.40 100 0 0 0
BHK
9.4
9.4
9.36 9.36 9.36 0 0 0 0
BHN
30.0
30.0
29.99 30.70 29.99 6,600 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
22.2
22.2
22.29 22.67 22.20 141,200 1,400 12,400 -0.3
BID
42.6
42.6
40.53 42.61 40.43 22,918,600 5,192,200 236,800 223.9
BIG
4.7
4.7
4.75 4.84 4.67 60,000 0 0 0
BIO
11.5
11.5
11.59 11.59 11.50 800 0 0 0
BKC
20.0
20.0
20.98 21.45 19.51 617,000 0 0 0
BKG
2.9
2.9
2.83 2.90 2.83 56,900 0 0 0
BLF
2.9
2.9
2.60 2.90 2.60 9,100 0 0 0
BLI
9.2
9.2
8.60 9.20 8.60 9,600 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
22.0
22.0
22.11 22.11 22.02 1,500 0 0 0
BMC
16.5
16.5
16.90 16.90 16 37,000 600 1,100 0.0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8.1
8.1
8 8.10 8 200 0 0 0
BMG
15.8
15.8
15.82 15.82 15.82 0 0 0 0
BMI
17.6
17.6
17.27 17.61 17.03 699,100 133,000 34,000 1.8
BMJ
10
10
9.50 10 9.50 300 0 0 0
BMK
14
14
14 14 14 200 0 0 0
BMP
165.6
165.6
165.15 166.00 164.11 96,500 40,000 24,900 2.6
BMS
12.3
12.3
12.23 12.32 12.13 108,300 0 0 0
BMV
5
5
5 5 5 0 0 0 0
BNA
7
7
7.20 7.20 7 54,400 0 0 0
BNW
17.0
17.0
17.00 17.00 17.00 0 0 0 0
BOT
1.7
1.7
1.90 1.90 1.60 741,400 400 0 0.0
BPC
12.0
12.0
12.03 12.03 12.03 0 0 0 0
BQB
4.1
4.1
4.10 4.10 4.10 0 0 0 0
BQP
23.4
23.4
22.90 23.60 22.90 600 0 0 0
BRC
11.2
11.2
11.34 11.34 11.20 2,800 0 200 0.0
BRR
18.1
18.1
18.12 18.12 18.12 200 0 0 0
BRS
23.5
23.5
23.42 23.51 23.42 1,000 0 0 0
BSA
22
22
22 22 22 100 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 0 0 0 0
BSI
36.3
36.3
36.64 36.77 35.91 931,600 3,600 176,000 -6.8
BSL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BSP
9.7
9.7
9.73 9.73 9.73 0 0 0 0
BSQ
18.2
18.2
18.22 18.22 18.22 0 0 0 0
BSR
19.5
19.5
18.49 19.68 18.49 38,812,900 6,981,400 981,600 118.0
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
17.5
17.5
15.91 17.60 15.91 10,800 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
22.7
22.7
22.83 22.83 22.37 10,700 0 0 0
BTN
2.9
2.9
3 3 2.90 20,400 0 0 0
BTP
8.2
8.2
8.21 8.29 8.16 60,400 0 19,700 -0.2
BTS
5.4
5.4
5.30 5.40 5.30 800 0 0 0
BTT
34.8
34.8
34.75 34.75 34.75 0 0 0 0
BTU
13.9
13.9
13.95 13.95 13.95 2,000 0 0 0
BTV
16.2
16.2
16.19 16.19 16.19 100 0 0 0
BTW
57.2
57.2
57.23 57.23 57.23 0 0 0 0
BVB
13.1
13.1
13.30 13.40 13 1,630,600 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 11,600 0 0 0
BVH
67.5
67.5
69 69.40 66.60 1,864,400 390,900 426,100 -2.3
BVL
14.8
14.8
14.33 15 14.17 9,900 0 0 0
BVN
16
16
16 16.70 16 1,500 0 0 0
BVS
30.3
30.3
30.50 31.50 30.20 301,400 10,000 40,500 -0.9
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
42.6
42.6
42.46 43.70 42.41 97,400 15,200 2,700 0.6
BWS
32.8
32.8
32.81 32.90 32.81 8,800 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
10.23 10.28 10.03 14,800 0 0 0
C47
9.9
9.9
9.51 9.99 9.10 19,100 0 0 0
C4G
8.2
8.2
8.30 8.30 8.10 815,000 0 0 0
C69
14.2
14.2
13.30 14.70 13.30 924,800 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.40 21,600 0 0 0
CAG
7.2
7.2
7 7.20 7 6,700 0 0 0
CAN
29.2
29.2
29.10 29.20 29 1,100 0 0 0
CAP
37.0
37.0
36.93 37.03 36.75 12,400 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
17.4
17.4
17.40 17.40 17.11 13,500 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
27.5
27.5
27.60 27.60 27.50 600 0 0 0
CC1
29.5
29.5
29.05 29.52 29.05 7,100 0 5,300 -0.2
CCA
10.6
10.6
9.89 10.57 9.89 1,600 0 0 0
CCC
11.4
11.4
11.40 11.70 11.40 6,100 0 0 0
CCI
20.6
20.6
20.47 20.59 20.47 2,500 0 0 0
CCL
5.5
5.5
5.59 5.61 5.53 148,400 0 0 0
CCM
36.8
36.8
36.85 36.85 36.85 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
11.8
11.8
11.81 11.81 11.81 100 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
16.98 16.98 16.47 158,100 0 14,300 -0.4
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.2
32.2
32.67 32.96 32.19 18,000 0 200 0.0
CDO
1.8
1.8
1.80 1.90 1.80 97,100 0 0 0
CDP
10.6
10.6
10.73 11.01 10.46 8,300 0 0 0
CDR
6
6
6.50 6.50 5.90 1,400 0 0 0
CEN
2.1
2.1
2 2.30 2 9,000 0 0 0
CEO
17.5
17.5
19.33 19.43 17.43 37,674,700 1,442,700 1,521,800 -2.4
CET
9.2
9.2
9.70 9.70 8.90 8,800 0 0 0
CFM
9
9
9 9 9 400 0 100 0.0
CFV
22.9
22.9
22.90 22.90 22.90 100 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 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
26.2
26.2
26.15 26.43 25.93 64,300 0 63,000 -1.8
CHS
11.7
11.7
11.50 11.70 11.50 4,000 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 100 0 0 0
CIA
9.2
9.2
9.30 9.30 9.20 1,700 0 0 0
CID
8.8
8.8
8.80 8.80 8.80 300 0 0 0
CIG
8.9
8.9
8.89 9 8.45 59,500 0 0 0
CII
18.4
18.4
19.80 19.95 18.35 47,257,200 247,900 448,700 -3.9
CIP
2.5
2.5
2.50 2.50 2.50 100 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
38.2
38.2
37.80 38.30 37.80 4,900 0 0 0
CKD
22.0
22.0
21.74 22.03 21.74 2,300 0 0 0
CKG
10.1
10.1
10.05 10.20 10 28,200 0 0 0
CKV
14.7
14.7
14.75 14.75 14.75 1,000 0 0 0
CLC
52.8
52.8
50.65 52.88 50.65 5,000 0 1,000 -0.1
CLH
19.2
19.2
18.97 19.15 18.97 1,400 0 0 0
CLI
27.6
27.6
27.90 27.90 27.40 124,700 0 0 0
CLL
27.8
27.8
27.86 28.04 27.77 57,900 1,000 0 0.0
CLM
50.4
50.4
50.40 50.40 50.40 4,400 0 0 0
CLW
39.2
39.2
39.24 39.24 39.24 0 0 0 0
CLX
14.9
14.9
14.69 14.88 14.69 147,500 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CMD
20.4
20.4
20.97 20.97 20.30 10,300 0 0 0
CMF
395.3
395.3
395.33 395.33 395.33 0 0 0 0
CMG
33.7
33.7
32.95 34.50 32.95 460,900 37,800 35,600 0.1
CMI
0.8
0.8
0.70 0.80 0.70 5,200 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
18.2
18.2
18.20 18.20 18.20 0 0 0 0
CMN
22.4
22.4
23 23 22.33 7,900 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.5
7.5
7.50 7.60 7.41 20,800 0 0 0
CMT
13.1
13.1
13.10 13.10 13.10 500 0 0 0
CMV
8.3
8.3
8.30 8.30 8.30 100 0 0 0
CMW
15.1
15.1
17.30 17.30 15.10 200 0 0 0
CMX
6.2
6.2
6.28 6.28 6.08 68,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.5
30.5
30.49 30.49 30.49 100 0 0 0
CNG
25.7
25.7
26.60 26.60 25.50 25,800 4,300 300 0.1
CNN
61.5
61.5
61.52 61.52 61.52 0 0 0 0
CNT
7
7
7 7 7 900 0 0 0
COM
29.0
29.0
28.98 28.98 28.98 0 0 0 0
CPA
7
7
7 7 7 0 0 0 0
CPC
16.1
16.1
16.06 16.06 16.06 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.9
3.9
3.70 3.90 3.70 3,800 0 0 0
CQN
30.5
30.5
30.42 30.52 30.04 21,900 0 0 0
CQT
8.8
8.8
8.81 8.81 8.81 0 0 0 0
CRC
9.2
9.2
9.18 9.19 9 701,800 6,200 42,000 -0.3
CRE
8.1
8.1
8.15 8.39 8.10 262,900 7,100 16,800 -0.1
CRV
28.1
28.1
28.20 28.40 28.10 2,300 0 0 0
CSC
15.1
15.1
14.91 15.64 14.55 48,300 0 0 0
CSI
26.3
26.3
26.30 26.30 26.30 800 0 800 0.0
CSM
13.3
13.3
13.35 13.40 13.05 479,900 0 0 0
CST
12.7
12.7
12.60 12.80 12.60 12,800 0 0 0
CSV
28.5
28.5
28.40 28.85 28.15 376,200 36,100 0 1.0
CT3
5.4
5.4
5.50 5.50 5.40 27,200 0 0 0
CT6
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CTB
17.0
17.0
17.04 17.04 17.04 200 0 0 0
CTD
69.0
69.0
69.52 69.90 68.86 541,800 17,200 3,300 1.0
CTF
19.6
19.6
19.25 19.60 19.10 415,600 700 0 0.0
CTG
40.1
40.1
38.41 40.23 38.11 38,922,900 4,466,400 964,200 139.0
CTI
20.0
20.0
20.23 20.36 19.95 450,100 4,900 13,000 -0.2
CTP
6.7
6.7
7.40 7.70 6.70 655,100 0 0 0
CTR
84.1
84.1
79.21 84.12 79.21 1,878,900 66,400 36,000 2.8
CTS
25.1
25.1
25.43 25.47 25 935,900 17,500 104,100 -2.8
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
9.1
9.1
9.10 9.20 9 17,000 0 0 0
CVN
1.2
1.2
1.30 1.30 1.20 537,300 0 0 0
CVT
27.5
27.5
28 29.15 25.60 1,700 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
9.4
9.4
10.19 10.19 9.40 200 0 0 0
D2D
28.9
28.9
28.96 29.09 28.80 52,800 0 7,200 -0.3
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.8
16.8
16.95 16.95 16.76 1,000 0 0 0
DAE
12.9
12.9
12.92 12.92 12.92 0 0 0 0
DAH
3.6
3.6
3.67 3.67 3.58 199,500 0 0 0
DAS
13.5
13.5
13.50 13.50 13.50 1,400 0 0 0
DAT
9.7
9.7
9.72 9.72 9.72 35,100 0 0 0
DBC
22.9
22.9
23.56 23.60 22.68 8,728,200 25,500 605,600 -15.2
DBD
46.5
46.5
46.46 46.66 46.37 21,900 0 2,300 -0.1
DBM
27.1
27.1
27.13 27.13 27.13 0 0 0 0
DBT
11.0
11.0
11 11.25 10.90 22,000 0 0 0
DC1
5.5
5.5
5.48 5.48 5.48 0 0 0 0
DC2
6.1
6.1
6.22 6.22 6.13 2,000 0 0 0
DC4
9.1
9.1
9.27 9.45 9.03 643,000 0 13,500 -0.1
DCF
35.7
35.7
35.71 35.71 35.71 200 0 0 0
DCG
12.7
12.7
12.72 12.72 12.72 0 0 0 0
DCH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DCL
46.7
46.7
43.60 46.65 42.90 1,752,300 0 0 0
DCM
32.8
32.8
32.95 33.56 32.62 2,942,900 316,500 98,000 7.6
DCR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DCS
1.2
1.2
1.20 1.20 1.20 677,000 0 0 0
DCT
0.8
0.8
0.80 0.80 0.80 500 0 0 0
DDB
9.8
9.8
9.60 9.80 9.60 51,100 0 0 0
DDG
1.2
1.2
1.10 1.20 1.10 2,177,400 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
1.7
1.7
1.70 1.70 1.70 500 0 0 0
DDN
7.8
7.8
7.20 7.80 7.10 62,300 0 0 0
DDV
24.8
24.8
25.22 25.22 24.75 1,042,500 0 0 0
DFC
25.3
25.3
25.28 25.28 25.28 0 0 0 0
DFF
0.6
0.6
0.60 0.70 0.60 1,334,900 0 0 0
DGC
56.0
56.0
56.17 56.98 55.90 4,030,000 637,100 502,900 8.4
DGT
4.8
4.8
5 5 4.70 528,500 0 3,500 0.0
DGW
40.1
40.1
39.72 40.92 38.96 1,717,700 224,700 124,300 4.1
DHA
61.6
61.6
60.71 62.78 60.71 61,900 6,600 12,200 -0.4
DHB
8
8
8 8 8 2,000 0 0 0
DHC
29.0
29.0
29.24 29.63 28.98 252,400 21,400 35,800 -0.5
DHD
24.9
24.9
24.92 24.92 24.92 0 0 0 0
DHG
92.7
92.7
93.00 93.00 92.73 15,900 400 100 0.0
DHM
5.7
5.7
5.61 5.76 5.61 1,300 0 0 0
DHN
22.8
22.8
22.79 22.79 22.79 0 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 0 0 0 0
DHT
63.1
63.1
62.73 63.36 62.27 6,500 100 0 0.0
DIC
1
1
1.10 1.10 1 202,100 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
15.1
15.1
15.99 16.04 14.95 30,057,000 196,400 575,500 -6.3
DIH
9.4
9.4
9.30 9.48 9.22 2,200 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 5 387,900 100 0 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.62 2.63 2.53 2,038,100 13,400 88,700 -0.2
DLR
13.6
13.6
13.60 13.60 13.60 200 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
17.4
17.4
17.37 17.37 17.37 0 0 0 0
DMC
57.3
57.3
57.21 57.31 57.21 1,300 0 100 0.0
DMN
5.2
5.2
5.21 5.21 5.21 0 0 0 0
DMX
79.9
79.9
79 79.90 78.40 234,300 56,100 29,000 2.1
DNA
23.4
23.4
23.40 23.40 23.40 500 0 0 0
DNC
47.8
47.8
47.84 47.84 47.84 1,000 0 0 0
DND
10
10
10 10 10 0 0 0 0
DNE
7.9
7.9
7.90 7.90 7.90 900 0 0 0
DNH
48.8
48.8
48.81 48.81 48.81 0 0 0 0
DNL
27.1
27.1
27.06 27.06 27.06 0 0 0 0
DNM
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DNN
3.0
3.0
2.96 2.96 2.96 0 0 0 0
DNP
20.4
20.4
20.40 20.40 20.40 100 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.8
32.8
32.83 32.83 32.83 100 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 0 0 0 0
DP1
32.1
32.1
31.25 32.17 27.84 2,600 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
49.7
49.7
49.27 49.73 49.27 1,400 0 0 0
DPC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DPG
35.5
35.5
36.69 36.69 35.36 866,000 62,900 82,800 -0.8
DPH
41.6
41.6
41.63 41.63 41.63 0 0 0 0
DPM
22.2
22.2
21.96 22.42 21.96 6,041,200 889,500 83,200 19.1
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
41.3
41.3
39.15 41.60 39.15 2,282,000 189,400 58,300 5.3
DQC
9.6
9.6
9.64 9.64 9.60 6,800 0 0 0
DRC
14.3
14.3
14.31 14.55 14.27 333,200 0 0 0
DRG
8.8
8.8
8.33 9.01 8.13 28,700 0 0 0
DRH
2.1
2.1
2.20 2.21 2.12 405,800 0 0 0
DRI
13.5
13.5
12.22 13.81 12.22 4,857,400 10,000 600 0.1
DRL
44.8
44.8
44.72 45.20 44.58 25,300 0 0 0
DS3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSC
14.3
14.3
14.75 14.80 14.15 85,200 0 2,100 0.0
DSD
16
16
16 16 16 0 0 0 0
DSE
23
23
23.05 23.55 22.80 294,000 0 24,900 -0.6
DSG
6.4
6.4
5.50 6.40 5.50 40,500 0 0 0
DSH
12.5
12.5
11.10 12.90 11.10 225,400 0 0 0
DSN
41.1
41.1
40.85 41.12 40.85 13,000 100 0 0.0
DSP
13
13
13 13 13 400 0 0 0
DST
10.3
10.3
10.30 10.70 10.20 778,100 0 200 0.0
DTA
3.8
3.8
3.98 3.98 3.75 10,200 0 0 0
DTC
5.2
5.2
5.20 5.20 5.20 1,100 0 0 0
DTD
13.9
13.9
13.98 14.15 13.80 259,500 0 0 0
DTG
15
15
15 15 15 100 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.3
2.3
2.30 2.30 2.30 11,900 0 0 0
DTK
12.6
12.6
12.81 12.81 12.15 38,100 0 0 0
DTL
13.1
13.1
13.30 13.30 13.05 2,700 0 0 0
DTP
89.5
89.5
89.51 89.51 89.51 100 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
1.5
1.5
1.60 1.60 1.40 299,800 0 0 0
DVM
5.6
5.6
5.60 5.70 5.50 328,300 0 0 0
DVN
20.5
20.5
20.69 20.88 20.22 126,500 0 0 0
DVP
60.6
60.6
60.23 60.95 60.05 28,300 1,000 25,000 -1.6
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
13.6
13.6
14.47 14.61 13.51 33,186,300 994,600 4,429,200 -55.7
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.9
10.9
10.90 10.90 10.70 229,100 10,000 24,400 -0.2
DXS
8.2
8.2
8.68 8.70 8.16 4,351,600 97,600 391,500 -2.5
DXV
4
4
3.91 4.18 3.91 19,700 0 0 0
E12
4.7
4.7
4.70 4.80 4.70 1,800 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
38.5
38.5
38 38.80 37.70 9,200 0 0 0
EFI
2.1
2.1
2 2.10 2 300 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21.3
21.3
21.95 22.05 21.30 7,257,700 185,200 879,400 -14.9
EIC
22.9
22.9
22.86 22.86 22.86 500 0 0 0
EID
20.4
20.4
21.17 21.17 20.15 2,700 0 0 0
EIN
2.8
2.8
2.70 2.80 2.70 4,400 0 0 0
ELC
23.3
23.3
22.99 23.48 22.65 570,700 6,400 72,700 -1.6
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
20.0
20.0
18.08 20.07 18.08 4,800 0 0 0
EVE
9.2
9.2
9.11 9.25 9.02 15,800 3,500 0 0.0
EVF
11.1
11.1
11.20 11.25 11 3,164,800 266,900 9,800 2.9
EVG
7.3
7.3
7.71 7.71 7.24 1,385,400 0 71,700 -0.6
EVS
5.8
5.8
5.90 5.90 5.80 164,700 0 0 0
F88
1,296
1,296
1,282.20 1,299 1,260 9,200 1,500 100 1.8
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
3.43 3.43 3.34 30,700 0 0 0
FCN
13.9
13.9
14.55 14.55 13.85 1,858,700 1,300 183,900 -2.6
FCS
6.7
6.7
5.70 6.70 5.70 700 0 0 0
FDC
17.2
17.2
17.20 17.20 17.20 100 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
29.3
29.3
29.27 29.27 29.27 0 0 0 0
FIC
14.6
14.6
14.62 14.81 14.42 4,700 0 0 0
FID
1.8
1.8
1.70 1.90 1.70 111,300 0 0 0
FIR
7.2
7.2
7.20 7.20 7.09 185,500 400 300 0.0
FIT
4.6
4.6
4.61 4.70 4.58 1,197,800 0 0 0
FMC
34.0
34.0
34.32 34.32 33.99 11,400 0 3,900 -0.1
FOC
56.3
56.3
55.49 56.44 55.49 12,800 0 0 0
FOX
66.6
66.6
65 68 64 466,000 0 0 0
FPT
87.3
87.3
86.18 89.58 86.09 10,048,700 1,564,200 1,044,500 50.5
FRC
25
25
25 25 25 700 0 0 0
FRM
6.3
6.3
6.34 6.34 6.34 0 0 0 0
FRT
136.7
136.7
138.67 142 136.67 552,500 50,700 202,500 -22.0
FSO
6.9
6.9
6.00 6.87 6.00 1,100 0 0 0
FT1
36.2
36.2
36.07 36.34 36.07 3,200 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.60 0.70 0.60 82,700 0 0 0
FTS
28.8
28.8
29.70 29.74 28.72 1,168,900 115,700 30,700 2.8
G20
0.6
0.6
0.50 0.60 0.50 14,900 0 0 0
G36
11.4
11.4
11.10 11.80 11 966,500 0 0 0
GAS
94.4
94.4
88.04 95.23 87.27 4,592,600 929,400 643,400 27.6
GCB
9.7
9.7
9.70 9.70 9.70 100 0 0 0
GCF
30.9
30.9
31 31 29.90 7,500 0 0 0
GDA
14.6
14.6
14.76 14.76 14.48 127,400 100 0 0.0
GDH
11.5
11.5
8.70 11.50 8.70 2,200 0 0 0
GDT
17.9
17.9
17.82 18 17.82 7,800 0 0 0
GDW
34.9
34.9
34.93 34.93 34.93 0 0 0 0
GEE
113.2
113.2
117.50 117.61 110.44 387,300 63,200 63,800 -0.3
GEG
13.8
13.8
14.14 14.14 13.81 309,400 3,000 0 0.0
GEL
29.2
29.2
29.20 29.80 29 1,880,100 16,500 9,700 0.2
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
31.4
31.4
33.68 33.68 31.32 15,147,400 244,000 3,267,500 -121.6
GGG
2.9
2.9
3.90 3.90 2.90 24,800 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
29
29
29.20 29.20 29 26,600 0 6,400 -0.2
GIC
10.9
10.9
10.89 10.89 10.89 800 0 300 0.0
GIL
14.4
14.4
13.60 14.35 13.40 722,000 0 200 0.0
GKM
1.6
1.6
1.60 1.70 1.60 984,400 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
15.6
15.6
15.66 15.66 15.52 1,800 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 100 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
5
5
4.80 5 4.80 9,300 0 4,000 0.0
GMD
40.2
40.2
40.81 40.94 40.17 820,800 269,900 97,000 10.9
GMH
7.6
7.6
7.63 7.63 7.63 0 0 0 0
GMX
13.7
13.7
14.92 14.92 13.65 1,100 0 0 0
GND
25.0
25.0
25.04 25.04 25.04 400 0 0 0
GPC
2.2
2.2
2.30 2.30 2.20 191,100 0 0 0
GSM
27.3
27.3
27.40 27.40 27.31 1,800 0 0 0
GSP
9.8
9.8
9.77 10.14 9.77 118,000 0 0 0
GTA
9.2
9.2
9.22 9.22 9.22 0 0 0 0
GTD
87
87
85.50 87.30 85.50 5,700 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
31.6
31.6
30.40 32 30.30 9,394,000 1,130,700 411,600 22.6
GVT
78.6
78.6
78.55 78.55 78.55 0 0 0 0
H11
9.3
9.3
8.10 9.30 8.10 3,300 0 0 0
HAC
9.8
9.8
10.80 10.80 9.70 1,000 0 0 0
HAD
13.3
13.3
13.26 13.26 13.26 0 0 0 0
HAF
20.5
20.5
20.50 22.80 20.50 4,400 0 0 0
HAG
16.6
16.6
17.15 17.35 16.35 15,694,100 244,800 1,819,300 -26.5
HAH
54.8
54.8
55.33 55.52 53.70 2,517,600 225,800 156,600 3.9
HAM
31.0
31.0
31.01 31.01 31.01 300 0 0 0
HAN
9.2
9.2
9.20 9.20 9.20 5,400 0 0 0
HAP
7.4
7.4
7.13 7.45 7.12 6,100 0 0 0
HAR
3.8
3.8
3.93 3.93 3.70 875,500 0 0 0
HAS
8.2
8.2
8.20 8.20 8.20 100 0 0 0
HAT
30.3
30.3
30.29 30.29 30.29 0 0 0 0
HAV
3.3
3.3
3.60 3.60 3.30 400 0 0 0
HAX
10.4
10.4
10.50 10.55 10.30 470,500 28,200 5,800 0.2
HBC
6.3
6.3
6.30 6.40 6.20 1,527,000 2,600 0 0.0
HBD
17.8
17.8
17.75 17.75 17.75 0 0 0 0
HBH
4.8
4.8
4.79 4.79 4.79 300 0 0 0
HBS
4.5
4.5
4.20 4.60 4.10 72,300 100 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 1,000 0 0 0
HCC
24.3
24.3
23.53 24.34 23.53 200 0 0 0
HCD
6
6
5.99 6 5.89 48,800 200 4,300 0.0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.2
19.2
19.21 19.37 18.99 9,068,900 1,010,300 308,100 15.8
HCT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HD2
16.1
16.1
16.10 16.10 16.10 100 0 0 0
HD6
9.9
9.9
9.42 9.87 9.42 6,000 0 0 0
HD8
6.6
6.6
6.56 6.56 6.56 0 0 0 0
HDA
5.5
5.5
5.55 5.55 5.27 115,000 0 0 0
HDB
22.3
22.3
23.08 23.28 22 29,852,300 943,300 4,111,900 -89.6
HDC
18.0
18.0
18.96 18.96 17.83 6,737,000 412,700 923,200 -11.1
HDG
23.5
23.5
23.57 24.01 23.21 5,291,300 924,400 467,300 12.1
HDM
34.6
34.6
34.00 34.57 34.00 3,600 0 0 0
HDP
23.8
23.8
23.77 23.77 23.77 0 0 0 0
HDW
14.8
14.8
14.76 14.76 14.76 500 0 0 0
HEC
31.8
31.8
31.75 31.75 31.75 0 0 0 0
HEJ
15.2
15.2
13.30 15.20 12.40 32,200 0 0 0
HEP
13.7
13.7
13.68 13.68 13.68 0 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 5.60 100 0 0 0
HGM
221.3
221.3
226.98 226.98 215.44 4,800 0 100 0.0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
22
22
22 22 22 0 0 0 0
HHC
149.7
149.7
149.70 149.70 149.70 0 0 0 0
HHG
1.3
1.3
1.30 1.30 1.20 61,300 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.4
11.4
11.22 11.46 11.13 992,000 152,900 35,500 1.4
HHS
11.2
11.2
12.10 12.15 11.20 8,035,600 101,700 251,500 -1.7
HHV
11.8
11.8
12.19 12.19 11.76 5,164,400 117,400 185,400 -0.8
HID
4.7
4.7
5 5.07 4.73 1,888,100 445,600 26,800 2.0
HII
5.4
5.4
5.76 5.76 5.41 433,500 2,700 116,900 -0.7
HIO
8.4
8.4
8.40 8.40 8.40 200 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 26.25 100 0 0 0
HKB
0.5
0.5
0.50 0.60 0.50 60,300 0 0 0
HKT
9.5
9.5
9.52 9.52 9.52 500 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
342.1
342.1
342.12 342.12 342.12 0 0 0 0
HLC
12.6
12.6
12.74 12.83 12.65 5,800 0 200 0.0
HLD
22.6
22.6
23.03 23.41 21.87 67,100 0 0 0
HLO
14.0
14.0
14.05 14.05 14.05 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
12.6
12.6
9.40 12.60 9.40 25,500 0 0 0
HMC
10.8
10.8
11.15 11.15 10.74 24,400 0 0 0
HMD
19.0
19.0
19.00 19.00 19.00 1,000 0 0 0
HMG
11.5
11.5
11.50 11.50 11.50 100 0 0 0
HMH
15.2
15.2
15.18 15.18 15.18 0 0 0 0
HMR
11.8
11.8
11.60 11.80 11.60 9,300 0 0 0
HMS
34.8
34.8
35 35 34.80 1,200 0 0 0
HNA
21.5
21.5
21.50 21.50 21.50 2,000 0 0 0
HNB
11.8
11.8
11.76 11.76 11.76 100 0 0 0
HND
10.3
10.3
10.25 10.25 10.16 7,000 0 0 0
HNF
32.0
32.0
32.05 32.05 32.05 0 0 0 0
HNG
6.1
6.1
6.20 6.30 6.10 5,093,000 16,500 0 0.1
HNI
25.2
25.2
25.21 25.21 25.21 0 0 0 0
HNM
8.1
8.1
8 8.10 8 437,100 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
4.8
4.8
4.90 4.90 4.50 153,600 0 0 0
HOT
12
12
12 12 12 0 0 0 0
HPA
28.1
28.1
28.10 28.50 28 69,200 3,500 7,100 -0.1
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 22,600 0 0 0
HPG
23.4
23.4
23.93 23.93 23.39 35,089,300 5,309,800 3,389,200 50.9
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 0 0 0 0
HPO
15.2
15.2
15.20 15.20 15.20 0 0 0 0
HPP
67.8
67.8
67.16 67.84 67.16 300 0 0 0
HPT
23.7
23.7
23.57 23.67 23.57 2,400 0 0 0
HPW
22.0
22.0
22.03 22.03 22.03 0 0 0 0
HPX
4.6
4.6
4.80 4.80 4.59 2,168,200 1,000 497,800 -2.3
HQC
2.8
2.8
2.92 2.96 2.75 9,683,700 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
26.2
26.2
26.20 26.20 26.20 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12
12
12.15 12.23 12 2,336,100 358,300 16,600 5.4
HSL
6.9
6.9
7.37 7.37 6.90 261,300 0 22,800 -0.2
HSM
6.2
6.2
6.20 6.20 6.20 0 0 0 0
HSP
13.2
13.2
13.18 13.18 13.18 2,300 0 0 0
HSV
4.8
4.8
4.70 5.10 4.60 423,000 0 0 0
HT1
16.1
16.1
15.43 16.45 15.43 1,314,400 0 40,800 -0.7
HTC
30.0
30.0
30.04 30.04 30.04 0 0 0 0
HTE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
HTG
36.0
36.0
35.68 36.01 35.39 22,400 0 0 0
HTI
21.5
21.5
21.43 21.48 21.43 24,000 0 2,400 -0.1
HTL
21.0
21.0
21.38 21.38 20.97 600 100 0 0.0
HTM
9.5
9.5
9.50 9.50 9.50 2,300 0 0 0
HTN
5.4
5.4
5.67 5.67 5.33 325,400 0 0 0
HTP
1.3
1.3
1.40 1.40 1.20 392,300 0 0 0
HTT
1.7
1.7
1.50 1.70 1.50 700 0 0 0
HTV
10.7
10.7
10.75 10.75 10.75 0 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 0 0 0 0
HU4
10.0
10.0
10.04 10.48 10.04 27,800 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 7,500 0 0 0
HUB
13.2
13.2
13.41 13.41 13.19 8,700 0 0 0
HUG
29.7
29.7
29.68 29.68 29.68 0 0 0 0
HUT
15.5
15.5
15.90 16.10 15.30 2,109,800 418,100 29,500 6.1
HVA
19.3
19.3
19 19.60 18.60 36,700 0 0 0
HVH
11.8
11.8
11.86 11.86 11.73 141,500 0 100 0.0
HVN
26.9
26.9
26.95 26.95 26.60 1,654,500 107,600 72,100 1.0
HVT
27.5
27.5
27.49 27.59 27.20 18,300 0 0 0
HVX
2.8
2.8
2.86 2.87 2.70 10,000 0 0 0
HWS
13.6
13.6
13.61 13.61 13.42 3,400 0 0 0
IBD
8.2
8.2
8.17 8.17 8.17 100 0 0 0
ICC
65.4
65.4
65.40 65.40 65.40 0 0 0 0
ICF
2.7
2.7
3 3 2.70 4,400 0 0 0
ICG
17.2
17.2
17.33 17.33 16.03 9,500 0 0 0
ICI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
ICN
34.4
34.4
33.63 34.45 33.63 6,800 0 0 0
ICT
16.8
16.8
16.45 16.87 16.31 17,400 0 0 0
IDC
34.0
34.0
33.16 34.64 32.99 4,379,400 791,500 125,600 25.9
IDI
6.4
6.4
6.75 6.79 6.42 579,400 100 0 0.0
IDJ
4.7
4.7
4.90 4.90 4.70 997,800 0 0 0
IDP
239.5
239.5
239.49 243.34 239.49 500 0 0 0
IDV
23.0
23.0
22.61 23.22 22.52 5,300 0 0 0
IFS
19.0
19.0
18.96 18.96 18.96 200 0 0 0
IJC
10.2
10.2
10.14 10.42 10.09 4,315,400 757,800 183,200 6.2
ILA
6
6
6 6 6 0 0 0 0
ILB
21.2
21.2
21.40 21.63 21.12 35,800 5,000 0 0.1
ILC
6.1
6.1
6.10 6.10 6.10 200 0 0 0
ILS
20.4
20.4
22.90 23.20 19.20 28,200 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
51.7
51.7
51.54 51.83 51.24 43,800 40,400 0 2.1
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
39.2
39.2
38.93 39.79 38.93 1,100 0 0 0
IPA
15.9
15.9
16.09 16.09 15.13 164,200 1,900 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 1,900 0 0 0
IST
34.1
34.1
34.06 34.06 34.06 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.3
12.3
12.36 12.54 12.09 187,500 0 0 0
ITD
12.5
12.5
12.76 12.76 12.52 54,000 0 100 0.0
ITQ
2.7
2.7
2.80 2.80 2.70 14,300 0 0 0
ITS
4.4
4.4
4.50 4.50 4.40 1,400 0 0 0
IVS
8.5
8.5
8.55 8.55 8.45 197,300 151,500 0 1.3
JOS
0.9
0.9
0.80 0.90 0.80 11,700 0 0 0
JVC
5.5
5.5
5.67 5.67 5.46 197,500 2,200 11,900 -0.1
KBC
36
36
35.65 37.30 34.60 9,412,500 380,900 665,600 -10.5
KCB
12.9
12.9
14.92 15.30 12.87 228,400 0 0 0
KDC
50.3
50.3
50.49 50.49 49.22 286,200 39,700 32,600 0.3
KDH
26
26
27.73 27.82 25.91 14,633,500 570,600 4,710,800 -120.7
KDM
24.9
24.9
24.80 24.90 24.10 21,300 0 0 0
KGM
5.3
5.3
5.29 5.29 5.19 2,300 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
6.8
6.8
7.08 7.10 6.75 11,244,100 0 197,700 -1.4
KHP
11.4
11.4
11.54 11.54 11.21 10,200 0 0 0
KHS
15.2
15.2
14.68 15.23 14.36 3,600 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 2.93 1,600 0 0 0
KMT
9
9
9 9 9 0 0 0 0
KOS
39.1
39.1
39.10 39.25 39 386,300 16,200 8,300 0.3
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16.1
16.1
17 17.05 16.05 1,342,600 0 9,700 -0.2
KSD
4.2
4.2
4.20 4.20 4.20 0 0 0 0
KSF
66.6
66.6
67 67.40 66.50 23,700 0 0 0
KSQ
2
2
2 2.10 2 20,600 0 0 0
KST
12.9
12.9
12.92 12.92 12.92 0 0 0 0
KSV
155
155
158.80 158.80 144.40 357,300 0 0 0
KTC
10
10
10 10 10 0 0 0 0
KTL
24.0
24.0
24.02 24.02 24.02 0 0 0 0
KTS
35.0
35.0
35.02 35.02 35.02 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.5
1.5
1.50 1.60 1.40 193,000 0 0 0
L10
24.1
24.1
24.09 24.09 24.09 0 0 0 0
L12
3.9
3.9
3.86 3.86 3.86 0 0 0 0
L14
26.4
26.4
27.70 27.70 26 164,600 10,600 0 0.3
L18
22
22
22.24 22.72 21.76 21,500 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
39.5
39.5
38.27 39.55 38.27 271,200 0 0 0
L43
3
3
3.20 3.50 3 1,200 0 0 0
L45
1.9
1.9
1.90 1.90 1.90 5,000 0 0 0
L61
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L62
2.9
2.9
2.50 2.90 2.50 1,600 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
16.8
16.8
16.68 17.05 16.63 1,500 0 0 0
LAI
12.4
12.4
12.50 12.50 12.42 5,500 0 0 0
LAS
14.8
14.8
14.96 15.15 14.78 175,500 400 11,600 -0.2
LAW
33
33
33 33 33 0 0 0 0
LBE
20.9
20.9
20.90 20.90 20.90 2,200 0 0 0
LBM
34.9
34.9
34.65 35.32 34.07 5,900 1,700 0 0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.3
9.3
9.43 9.52 9.24 2,039,800 0 17,800 -0.2
LCM
0.9
0.9
1 1 0.90 352,200 0 0 0
LDG
3.9
3.9
4.15 4.22 3.89 2,974,800 0 1,500 0.0
LDP
10.9
10.9
10.60 10.90 10.40 107,600 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 100 0 0 0
LEC
3.1
3.1
3.30 3.30 3.10 500 0 0 0
LG9
7.2
7.2
7.20 7.20 7.20 0 0 0 0
LGC
61
61
61 61 61 0 0 0 0
LGL
5.9
5.9
5.88 5.99 5.60 388,500 0 0 0
LHC
56.8
56.8
57 57 55.95 3,600 0 0 0
LHG
27.1
27.1
27.15 27.61 26.96 112,100 1,900 0 0.1
LIC
25.9
25.9
27.70 27.70 25.70 3,800 0 0 0
LIG
4
4
4 4 3.90 118,000 0 0 0
LIX
34.0
34.0
34.04 34.23 32.63 102,500 1,100 0 0.0
LKW
31.2
31.2
31.16 31.16 31.16 1,200 0 0 0
LLM
16.1
16.1
17.90 17.90 16.10 1,300 0 0 0
LM3
2.6
2.6
2.60 2.60 2.60 100 0 0 0
LM7
3
3
3 3 3 0 0 0 0
LM8
13.8
13.8
14.44 14.44 13.84 200 0 0 0
LMC
5.9
5.9
5.30 5.90 5.30 1,400 0 0 0
LMH
1.3
1.3
1.20 1.30 1.20 289,700 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
0.7
0.7
0.70 0.70 0.70 20,400 0 0 0
LPB
38.9
38.9
39.78 40.16 38.70 2,099,000 213,000 880,300 -27.8
LPS
26.2
26.2
26.20 27 26 1,103,700 12,500 0 0.3
LPT
5.0
5.0
5.04 5.04 5.04 100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
29.9
29.9
30 30.50 29 89,300 0 0 0
LSS
8.6
8.6
8.60 8.61 8.50 137,600 0 0 0
LTC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LUT
0.6
0.6
0.50 0.60 0.50 5,200 0 0 0
M10
21.7
21.7
20.73 21.76 20.73 44,500 0 0 0
MA1
29.2
29.2
29.17 29.17 29.17 100 0 0 0
MAC
11.5
11.5
11.36 11.45 11.36 2,200 0 0 0
MAS
38
38
38 38 38 0 0 0 0
MBB
21.9
21.9
21.43 22.19 21.39 66,065,300 11,608,400 2,788,000 240.0
MBG
3
3
3 3.10 2.90 362,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.9
19.9
19.89 20.34 19.81 4,767,500 73,600 877,400 -21.2
MBT
9
9
9 9 8.60 13,000 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.8
6.8
6.79 6.79 6.79 4,800 0 0 0
MCG
2.4
2.4
2.40 2.40 2.30 48,500 0 0 0
MCH
173.4
173.4
172.44 176.48 167.52 189,200 39,000 105,800 -11.6
MCM
25.7
25.7
25.63 25.72 25.39 65,000 0 0 0
MCO
6.4
6.4
6.40 6.40 6.40 800 0 100 0.0
MCP
29.2
29.2
28.35 29.20 28 25,700 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.2
9.2
9.23 9.23 9.23 0 0 0 0
MDF
5.6
5.6
5.40 5.60 5.30 16,900 0 0 0
MDG
30.5
30.5
30.47 30.47 30.47 0 0 0 0
MEC
4.1
4.1
4.10 4.10 4.10 1,000 0 0 0
MED
24.7
24.7
24.70 24.70 24.70 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
5.6
5.6
5.59 5.59 5.59 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
42.4
42.4
37.20 42.40 37.20 235,600 0 0 0
MGC
12.9
12.9
15.08 15.08 12.74 73,900 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
29.9
29.9
30 30.70 29.90 900 0 0 0
MHC
10.6
10.6
11.24 11.24 10.62 83,100 0 700 0.0
MIC
13.4
13.4
15 15 13.40 16,400 0 0 0
MIE
4.5
4.5
4.50 4.50 4.50 0 0 0 0
MIG
17.1
17.1
17.14 17.61 17.00 537,400 4,900 58,300 -1.0
MKP
26.9
26.9
26.88 26.88 26.88 0 0 0 0
MKV
17
17
17 17 17 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.3
20.3
20.20 20.70 20.20 7,100 0 0 0
MML
35
35
35.80 35.90 34.90 104,100 0 0 0
MNB
23.3
23.3
23.27 23.27 23.27 0 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
16.7
16.7
16.30 16.70 15.90 124,900 0 0 0
MPT
0.6
0.6
0.60 0.60 0.50 48,500 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
17.7
17.7
17.80 17.80 17.70 1,800 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.4
10.4
10.58 10.71 10.42 7,926,600 300 66,300 -0.8
MSH
34.4
34.4
32.47 34.37 32.38 1,141,700 191,600 122,400 2.3
MSN
76.5
76.5
78.50 78.60 76.50 5,786,600 1,614,300 417,300 93.0
MSR
25.2
25.2
25.85 26.05 24.97 2,092,600 0 0 0
MST
6.6
6.6
6.60 6.70 6.40 4,114,400 149,500 37,200 0.7
MTA
14.8
14.8
16.23 16.23 14.45 46,000 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
22.6
22.6
22.57 22.57 22.57 0 0 0 0
MTL
5.8
5.8
5.80 5.80 5.80 400 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 8.37 100 0 0 0
MTV
15
15
15 15 15 0 0 0 0
MVB
19.9
19.9
20.80 20.80 17.60 33,600 0 100 0.0
MVC
14.9
14.9
15.52 15.52 14.28 174,500 0 0 0
MVN
54.9
54.9
52.30 59.50 52.30 78,300 0 0 0
MWG
83.6
83.6
83.96 85.02 83.18 6,472,200 1,725,400 937,700 68.0
MZG
9.5
9.5
9.45 9.64 9.27 299,200 1,000 56,700 -0.6
NAB
14.7
14.7
14.80 14.80 14.60 1,573,300 364,200 36,800 4.8
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
37.7
37.7
37.30 37.90 36.60 731,400 89,500 86,600 0.1
NAG
7.6
7.6
7.66 7.66 7.56 112,700 0 0 0
NAP
9.9
9.9
9.91 9.91 9.91 0 0 0 0
NAS
35
35
35 35 35 300 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 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.3
18.3
18.50 18.50 17.30 124,500 0 500 0.0
NBC
8.1
8.1
8.05 8.14 8.05 45,300 0 0 0
NBE
10.3
10.3
10.48 10.48 10.30 22,400 0 0 0
NBP
9
9
8.20 9 8.20 97,500 1,200 0 0.0
NBT
17.2
17.2
17.24 17.24 17.24 300 0 0 0
NBW
29.6
29.6
32.37 32.37 29.61 200 0 0 0
NCG
11.2
11.2
11.50 11.50 11 40,500 0 0 0
NCS
37.6
37.6
37.59 37.59 37.59 200 0 0 0
NCT
83.2
83.2
83.43 84.07 82.79 16,000 0 3,300 -0.3
ND2
32.3
32.3
32.33 32.33 32.33 24,800 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 10.62 10.34 167,000 1,600 0 0.0
NDP
19.6
19.6
19.61 19.61 19.61 0 0 0 0
NDT
5.7
5.7
5.70 5.90 5.70 7,200 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 32,700 0 0 0
NET
61.0
61.0
61.03 61.03 61.03 400 0 0 0
NFC
54.9
54.9
53.74 55.59 53.74 1,700 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.6
13.6
14.18 14.18 13.41 487,400 300 0 0.0
NHC
19.1
19.1
19.05 19.05 19.05 100 0 0 0
NHD
65.8
65.8
65.80 65.80 65.80 300 0 0 0
NHH
11.6
11.6
11.60 11.70 11.55 59,000 0 0 0
NHT
9.1
9.1
9.09 9.09 9.09 100 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 12.01 600 0 0 0
NKG
13.5
13.5
13.64 13.68 13.32 4,497,600 372,000 0 5.5
NLG
28.6
28.6
30.61 30.61 28.60 5,587,600 25,100 1,329,000 -39.2
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
58.6
58.6
55.92 60.80 55.14 185,600 0 0 0
NNT
52.1
52.1
54.82 54.91 51.09 5,100 0 0 0
NO1
6.2
6.2
6.24 6.24 6.16 12,900 0 0 0
NOS
1
1
1 1 1 14,300 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
10.2
10.2
10.18 10.18 10.18 3,000 0 0 0
NRC
5.9
5.9
5.80 5.90 5.70 550,900 0 0 0
NSC
73.5
73.5
73.15 73.53 72.86 1,000 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.7
4.7
5 5 4.60 313,700 2,500 0 0.0
NSL
19.8
19.8
19.78 19.78 19.78 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.6
10.6
10.57 10.57 10.30 66,400 1,800 62,600 -0.7
NT2
24.4
24.4
24.90 25.15 24.05 1,791,200 0 0 0
NTC
156
156
155.10 157.10 155.10 15,400 0 0 0
NTF
14.0
14.0
16.17 16.17 14.00 1,200 0 0 0
NTH
53.5
53.5
53.51 53.51 53.51 0 0 0 0
NTL
17.9
17.9
18.40 18.40 17.60 2,355,500 0 0 0
NTP
52.3
52.3
52.81 53.61 52.02 534,300 71,500 9,000 4.2
NTT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NTW
19.3
19.3
19.33 19.33 19.33 600 0 0 0
NUE
9.7
9.7
9.68 9.68 9.68 0 0 0 0
NVB
13.6
13.6
13.60 13.80 13.50 266,500 0 0 0
NVL
11.6
11.6
12.24 12.28 11.54 22,081,700 0 0 0
NVP
69.3
69.3
69.27 69.27 69.27 0 0 0 0
NVT
7.5
7.5
7.94 7.94 7.50 1,000 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.2
4.2
4.20 4.20 4.20 100 0 0 0
OCB
10.3
10.3
10.39 10.48 10.26 2,872,100 0 0 0
OCH
5.9
5.9
5.90 5.90 5.60 66,900 0 0 0
ODE
46.6
46.6
46.50 46.70 46.40 18,000 0 0 0
OGC
3.7
3.7
3.72 3.74 3.65 663,700 0 0 0
OIL
11.8
11.8
11.78 12.28 11.69 4,841,700 0 0 0
ONE
8.4
8.4
8 8.40 8 28,900 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
19.5
19.5
19.48 19.48 19.48 300 0 0 0
ORS
13
13
13.30 13.30 12.95 1,221,300 0 0 0
PAC
20.5
20.5
20.59 20.68 19.14 297,200 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
22.3
22.3
22.21 22.63 22.21 1,512,100 0 0 0
PAP
26.8
26.8
26.50 26.80 26.20 900 0 0 0
PAS
2.8
2.8
2.70 2.80 2.70 57,100 0 0 0
PAT
77.6
77.6
77.45 79.08 77.16 67,000 0 0 0
PBC
6.1
6.1
6.20 6.20 6.10 9,500 0 0 0
PBP
11.5
11.5
11.52 11.52 11.52 100 0 0 0
PBT
14.2
14.2
14.23 14.23 14.23 0 0 0 0
PC1
23.8
23.8
24.50 24.70 23.60 6,590,000 0 0 0
PCB
9.1
9.1
9.30 9.30 8.90 450,500 0 0 0
PCC
23.1
23.1
23.10 23.10 23.10 200 0 0 0
PCE
18.2
18.2
18.21 18.21 18.21 700 0 100 0.0
PCF
5.8
5.8
5.80 5.80 5.80 400 0 0 0
PCG
2.8
2.8
2.70 2.80 2.70 14,100 0 0 0
PCH
18.3
18.3
17.76 18.32 17.76 170,200 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
8
8
8 8 8 10,400 0 0 0
PDB
22.7
22.7
22.25 22.73 21.45 14,700 500 0 0.0
PDC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PDN
110.5
110.5
110.36 111.03 110.36 500 0 0 0
PDR
17.3
17.3
18.50 18.50 17.25 34,769,500 0 0 0
PDV
9.9
9.9
9.88 10 9.70 58,900 0 0 0
PEG
3.7
3.7
3.70 3.70 3.70 200 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PEQ
34.9
34.9
34.86 34.86 34.86 0 0 0 0
PET
31.7
31.7
31.81 32.56 31.62 781,000 0 0 0
PFL
2.6
2.6
2.70 2.70 2.50 196,300 0 0 0
PGB
11.7
11.7
11.91 11.91 11.63 5,100 0 0 0
PGC
12.6
12.6
12.55 12.69 12.42 41,400 0 0 0
PGD
23.0
23.0
23.33 23.56 22.99 10,700 0 0 0
PGI
18.0
18.0
18.28 18.28 17.81 4,000 0 0 0
PGN
6.3
6.3
6.20 6.30 6.20 200 0 0 0
PGS
51.9
51.9
50.87 51.92 50.87 200 0 0 0
PGT
7.5
7.5
6.50 7.50 6.50 1,200 0 0 0
PGV
19.6
19.6
19.22 19.75 19.00 164,400 0 0 0
PHC
4.4
4.4
4.38 4.38 4.33 40,200 0 0 0
PHH
5.3
5.3
5.20 5.30 5.20 1,700 0 0 0
PHN
60.0
60.0
60.04 60.04 60.04 0 0 0 0
PHP
32.6
32.6
32.15 32.84 31.76 426,600 0 0 0
PHR
33.9
33.9
31.80 33.86 31.80 1,903,200 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
15.5
15.5
15.52 15.52 15.33 5,100 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
6.8
6.8
6.72 6.79 6.72 200 0 0 0
PIV
6.1
6.1
6.40 6.40 6 116,400 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
4.4
4.4
4.90 5 4.40 300 0 0 0
PLC
25.2
25.2
26.10 26.50 25 325,500 4,900 5,600 0.0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.2
3.2
3.20 3.20 3.20 0 0 0 0
PLP
5.6
5.6
5.92 5.96 5.55 258,700 0 0 0
PLX
41.5
41.5
40.26 42.48 40.06 8,135,100 0 0 0
PMB
9.0
9.0
8.99 8.99 8.99 900 0 0 0
PMC
157.6
157.6
165.57 165.57 157.29 2,200 2,000 0 0.3
PMG
9.6
9.6
9.61 9.61 9.60 63,100 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 11.44 100 0 0 0
PMS
32.2
32.2
32.20 32.20 32.20 0 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
35.1
35.1
35.10 35.10 35.10 0 0 0 0
PNC
20.8
20.8
19.49 20.81 19.49 600 0 0 0
PND
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PNG
32.3
32.3
32.28 32.28 32.28 0 0 0 0
PNJ
68.7
68.7
68.80 69.47 68 727,400 0 0 0
PNP
20.5
20.5
20.46 20.46 20.46 100 0 0 0
PNT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
6
6
6 6 5.80 3,041,500 0 0 0
POS
17
17
16.90 18.30 16.30 30,600 0 0 0
POT
20.6
20.6
22.83 22.83 20.58 5,900 0 100 0.0
POV
7.7
7.7
7.78 7.78 7.69 700 0 0 0
POW
14.4
14.4
14.05 14.80 14.05 24,392,800 0 0 0
PPC
10.0
10.0
9.92 9.97 9.91 151,700 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.5
25.5
25.16 25.62 25.07 7,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.6
18.6
18.63 18.63 18.63 0 0 0 0
PPS
9.4
9.4
9.39 9.39 9.39 0 0 0 0
PPT
15.5
15.5
15.40 15.50 15.30 232,100 0 0 0
PPY
6.3
6.3
6.33 6.33 6.26 400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.4
12.4
12.50 12.50 12.40 1,200 0 0 0
PRE
21.3
21.3
21.16 21.26 21.16 3,500 0 0 0
PRO
12.4
12.4
12.40 12.40 9.60 10,200 0 0 0
PRT
11.3
11.3
11 11.40 11 5,700 0 0 0
PSB
4.9
4.9
4.90 4.90 4.80 27,900 0 0 0
PSC
9.4
9.4
9.42 9.42 9.42 0 0 0 0
PSD
12.2
12.2
12.69 12.69 12.15 114,300 0 0 0
PSE
9.6
9.6
9.53 9.62 9.53 4,500 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8
8
8.10 8.10 7.80 219,800 0 0 0
PSL
11
11
11 11 11 1,000 0 0 0
PSN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PSP
19
19
19 19 19 100 0 0 0
PSW
7.2
7.2
7.13 7.22 7.13 16,900 0 0 0
PTB
38.0
38.0
38.37 38.37 37.07 169,400 0 0 0
PTC
6.5
6.5
6.60 6.75 6.45 78,000 0 0 0
PTD
7
7
7 7 7 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
30
30
30 30 30 0 0 0 0
PTL
2.8
2.8
2.77 2.86 2.77 35,100 0 0 0
PTM
5.4
5.4
5.43 5.43 5.43 0 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
PTS
9.7
9.7
9.80 9.80 9.62 4,000 0 0 0
PTT
10.2
10.2
10.20 10.20 10.20 100 0 0 0
PTV
3.7
3.7
3.60 3.70 3.50 19,900 0 0 0
PTX
24.2
24.2
22 24.20 22 1,200 0 0 0
PV2
2.6
2.6
2.70 2.70 2.60 174,300 0 0 0
PVB
35
35
36 37.10 35 430,200 8,600 0 0.3
PVC
12.8
12.8
13 13.50 12.60 2,806,200 0 0 0
PVD
17.7
17.7
18.21 18.69 17.68 7,788,200 0 0 0
PVE
2.8
2.8
2.50 2.80 2.50 211,900 0 0 0
PVG
7.3
7.3
7 7.50 6.90 588,500 100 0 0.0
PVH
0.7
0.7
0.60 0.70 0.60 59,200 0 0 0
PVI
82.4
82.4
86.23 86.23 82.18 78,700 300 9,600 -0.9
PVL
4.2
4.2
3.80 4.20 3.80 155,900 0 0 0
PVM
19
19
18.60 19 17.90 60,000 0 0 0
PVO
6.1
6.1
6.11 6.21 6.11 8,500 0 0 0
PVP
14.7
14.7
13.85 14.75 13.81 1,735,800 0 0 0
PVR
1.1
1.1
1.10 1.20 1 178,400 0 0 0
PVS
30.6
30.6
31.67 32.17 30.42 6,352,000 532,100 168,500 13.4
PVT
18.5
18.5
18.77 19.41 18.36 6,804,500 0 0 0
PVV
1.5
1.5
1.30 1.60 1.30 126,400 0 0 0
PVX
1.9
1.9
1.70 1.90 1.70 7,704,600 0 0 0
PVY
2
2
1.70 2 1.70 29,200 0 0 0
PWA
7.9
7.9
8 8 7.50 12,000 0 0 0
PWS
11.4
11.4
11.38 11.38 11.38 0 0 0 0
PXA
0.9
0.9
0.80 0.90 0.70 161,100 0 0 0
PXI
1.2
1.2
1.10 1.20 1.10 79,900 0 0 0
PXL
15
15
15.10 15.70 14.70 195,600 0 0 0
PXM
0.5
0.5
0.40 0.50 0.40 72,600 0 0 0
PXS
3
3
2.90 3.20 2.90 222,500 0 0 0
PXT
1.6
1.6
1.50 1.60 1.40 117,400 0 0 0
QBS
0.6
0.6
0.60 0.70 0.60 402,700 0 0 0
QCC
25.8
25.8
25.85 25.85 25.85 100 0 0 0
QCG
13.6
13.6
14.55 14.55 13.55 3,177,900 0 0 0
QHD
47.3
47.3
47.30 47.30 47.30 0 0 0 0
QHW
33.3
33.3
35.21 35.21 33.28 3,900 0 0 0
QNC
5.7
5.7
5.70 5.70 5.50 43,100 0 0 0
QNP
28.6
28.6
28.58 28.58 28.58 400 0 0 0
QNS
43.1
43.1
43.05 43.32 42.77 249,200 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
9.6
9.6
9.57 9.57 9.57 0 0 0 0
QNW
14.8
14.8
14.79 14.79 14.79 0 0 0 0
QPH
34.7
34.7
34.70 34.70 34.70 0 0 0 0
QSP
23.0
23.0
23.02 23.02 23.02 1,000 0 0 0
QST
24.0
24.0
27.67 27.67 23.96 8,000 0 0 0
QTC
27.8
27.8
30.90 31.08 27.81 3,400 0 0 0
QTP
12.0
12.0
11.67 12.04 11.58 523,400 0 0 0
RAL
87.4
87.4
87.31 87.40 87.31 1,300 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
6
6
5.90 6 5.90 1,300 0 0 0
RCC
20
20
20 20 20 0 0 0 0
RCL
12.6
12.6
12.65 12.65 12.65 0 0 0 0
REE
52.2
52.2
53.06 53.49 52.20 781,600 0 0 0
RGG
42.2
42.2
42.20 42.20 42.20 0 0 0 0
RIC
12.3
12.3
12.30 12.30 12.20 10,900 0 0 0
RTB
27.6
27.6
27.10 28.03 27.10 2,600 0 0 0
RYG
9.4
9.4
9.48 9.48 9.27 325,400 0 0 0
S12
1.8
1.8
1.80 1.80 1.80 100 0 0 0
S4A
31.5
31.5
31.53 31.53 31.53 0 0 0 0
S55
54.4
54.4
54.43 54.43 54.43 100 0 100 0.0
S72
7
7
7 7 7 200 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9
9
8.90 9 8.80 24,100 0 0 0
SAB
43.9
43.9
43.88 44.78 43.61 2,041,500 0 0 0
SAC
11.5
11.5
11.38 11.47 11.38 1,400 0 0 0
SAF
53.0
53.0
52.99 52.99 52.99 7,300 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.8
6.8
7.05 7.25 6.84 321,000 0 0 0
SAS
27.8
27.8
27.67 28.21 27.67 14,300 0 0 0
SAV
12.1
12.1
12 12.19 11.86 14,400 0 0 0
SB1
5.5
5.5
5.55 5.55 5.55 400 0 0 0
SBA
27.1
27.1
26.70 27.07 26.70 200 0 0 0
SBB
16.3
16.3
16.33 16.33 16.33 2,000 0 0 0
SBD
7.0
7.0
7.03 7.03 7.03 0 0 0 0
SBG
12.0
12.0
11.92 12.04 11.67 127,200 0 0 0
SBH
39.4
39.4
39.50 39.50 39.40 1,100 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
8.1
8.1
8.23 8.23 8.13 3,200 0 0 0
SBS
6
6
6.10 6.10 5.80 1,158,500 0 0 0
SBT
23.0
23.0
23.07 23.11 22.97 643,300 0 0 0
SBV
7.9
7.9
7.95 7.95 7.90 200 0 0 0
SC5
15.8
15.8
15.85 15.85 15.80 2,200 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCD
11.2
11.2
9.80 11.20 9.80 700 0 0 0
SCG
63.6
63.6
63.50 63.70 63.10 20,300 0 0 0
SCI
9.2
9.2
9.40 9.40 9.20 24,400 0 0 0
SCJ
3.4
3.4
3.40 3.40 3.40 25,100 0 0 0
SCL
15.8
15.8
15.47 15.98 15.38 63,300 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.2
7.2
7.50 7.50 7.11 4,687,000 0 0 0
SCS
50.6
50.6
50.65 51.60 50.18 252,300 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SD3
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SD4
1.7
1.7
2 2 1.60 1,800 0 0 0
SD5
7.6
7.6
7.52 7.60 7.52 6,600 0 1,000 0.0
SD6
2.4
2.4
2.40 2.40 2.30 1,900 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 1,000 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.9
10.9
10.95 10.95 10.66 11,600 400 0 0.0
SDA
2.1
2.1
2.20 2.30 2.10 127,400 0 0 0
SDC
5.0
5.0
5.01 5.01 5.01 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 46,700 0 0 0
SDG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SDK
13.0
13.0
12.99 12.99 12.99 0 0 0 0
SDN
24.9
24.9
24.93 24.93 24.93 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 1,300 0 0 0
SDU
17.5
17.5
17.50 17.50 17.50 100 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
40.6
40.6
38.72 43.39 38.72 18,400 0 0 0
SEB
44.4
44.4
44.21 44.40 44.21 1,700 0 0 0
SED
18.2
18.2
18.37 18.37 18.00 14,800 0 0 0
SEP
19.0
19.0
18.97 18.97 18.97 0 0 0 0
SFC
17.1
17.1
17.30 17.30 17.10 700 0 0 0
SFG
9.7
9.7
9.83 9.83 9.54 2,300 0 0 0
SFI
24.1
24.1
24.07 24.07 24.07 2,600 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.4
12.4
12.40 12.40 12.20 3,000 0 0 0
SGC
83.2
83.2
78.27 83.23 78.27 200 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 0 0 0 0
SGI
10.9
10.9
10.95 10.95 10.95 4,700 0 0 0
SGN
56.7
56.7
57 57 56.50 23,500 0 0 0
SGP
27.7
27.7
26.30 27.70 26 320,900 0 0 0
SGR
14.0
14.0
15 15 13.96 398,200 0 0 0
SGS
17.2
17.2
17.20 17.20 17.20 69,300 0 0 0
SGT
15.8
15.8
16 16 15.70 8,400 0 0 0
SHA
4.0
4.0
4.03 4.05 3.83 5,900 0 0 0
SHB
16.3
16.3
16.46 16.56 16.26 68,480,400 0 0 0
SHC
10.7
10.7
10.67 10.67 10.67 100 0 0 0
SHE
7
7
7 7 6.70 600 0 0 0
SHI
14
14
14 14 13.35 494,800 0 0 0
SHN
4.9
4.9
4.80 4.90 4.80 19,300 0 0 0
SHP
31.7
31.7
31.71 31.71 31.67 700 0 0 0
SHS
18.1
18.1
18.92 19.11 17.96 18,677,300 142,900 1,157,500 -19.6
SID
15.5
15.5
15.50 15.50 15.50 1,200 0 0 0
SIG
5.1
5.1
5.50 5.50 5.10 300 0 0 0
SIP
56
56
54.50 56.70 54.50 512,800 0 0 0
SIV
40.9
40.9
40.88 40.88 40.88 100 0 0 0
SJ1
12.7
12.7
12.68 12.68 12.68 0 0 0 0
SJD
14
14
14.05 14.05 14 31,300 0 0 0
SJE
18
18
18.10 18.20 17.90 47,400 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
19.8
19.8
19.80 19.80 19.80 100 0 0 0
SJM
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SJS
57.2
57.2
59.80 59.80 57 32,000 0 0 0
SKG
9.4
9.4
9.50 9.50 9.41 115,600 0 0 0
SKH
25.6
25.6
25.60 25.60 25.60 0 0 0 0
SKN
7.5
7.5
7.48 7.48 7.48 0 0 0 0
SKV
24.6
24.6
24.05 24.79 24.05 800 0 0 0
SLD
11
11
11 11 11 0 0 0 0
SLS
161.2
161.2
161 161.20 160 3,400 0 0 0
SMA
8
8
8.20 8.20 8 500 0 0 0
SMB
37.9
37.9
38.97 38.97 37.85 92,000 0 0 0
SMC
13.4
13.4
13.35 13.55 13.30 259,900 0 0 0
SMN
10.1
10.1
10.13 10.13 10.13 0 0 0 0
SMT
10.7
10.7
11.20 11.20 10.60 8,900 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
31.1
31.1
31.14 31.33 30.39 4,900 0 0 0
SP2
21.1
21.1
21.10 21.10 21.10 0 0 0 0
SPB
15.7
15.7
15.70 15.70 15.70 0 0 0 0
SPC
7.8
7.8
7.80 7.80 7.80 100 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
9.6
9.6
9.70 10.40 9.61 3,500 0 0 0
SPV
21.0
21.0
20.96 20.96 20.96 0 0 0 0
SRA
2.5
2.5
2.70 2.70 2.50 848,700 0 0 0
SRB
1.8
1.8
1.90 1.90 1.80 45,200 0 0 0
SRC
38.9
38.9
38.95 40.33 38.87 8,400 0 0 0
SRF
7.5
7.5
7.73 7.73 7.14 6,900 0 0 0
SSB
14.4
14.4
14.44 14.48 14.31 2,096,900 0 0 0
SSC
30.1
30.1
30.11 30.11 30.11 0 0 0 0
SSG
8.2
8.2
8 8.20 8 9,600 0 0 0
SSH
79.1
79.1
79.07 79.07 79.07 0 0 0 0
SSI
24.3
24.3
24.74 24.82 24.22 29,015,400 0 0 0
SSM
5.2
5.2
5 5.20 5 400 0 0 0
ST8
4.5
4.5
4.80 4.80 4.47 183,700 0 0 0
STB
51.8
51.8
53.60 54.30 51.50 21,551,500 0 0 0
STC
13.8
13.8
13.80 13.80 13.80 2,800 0 0 0
STD
5.7
5.7
5.70 5.80 5.70 7,300 0 0 0
STG
41.6
41.6
41.40 41.60 41.40 800 0 0 0
STH
20.5
20.5
20.50 20.50 20.30 120,700 0 0 0
STK
13.9
13.9
14 14.14 13.82 10,200 0 0 0
STP
7.5
7.5
7.46 7.46 7.46 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1
1
1 1 1 3,900 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
21.5
21.5
21.44 22.46 21.39 11,800 0 0 0
SVD
4.5
4.5
4.55 4.55 4.17 25,300 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
2.7
2.7
2.80 2.80 2.70 39,800 0 0 0
SVT
9.9
9.9
9.81 9.90 9.81 4,200 0 0 0
SWC
33.3
33.3
34.40 34.40 33.30 21,900 0 0 0
SZB
33.5
33.5
33.55 33.55 33.55 200 0 0 0
SZC
28.7
28.7
28.65 29.26 28.27 967,200 0 0 0
SZE
9.6
9.6
9.61 9.61 9.51 15,100 0 0 0
SZG
35.0
35.0
34.99 34.99 34.99 1,100 0 0 0
SZL
26.9
26.9
26.61 26.94 26.27 9,500 0 0 0
TA6
4.1
4.1
4.14 4.14 4.14 0 0 0 0
TA9
10.6
10.6
10.61 10.87 10.61 4,900 0 0 0
TAB
18
18
18 18 18 0 0 0 0
TAH
22.1
22.1
22.10 22.40 22.10 20,300 0 0 0
TAL
43.7
43.7
44.04 44.04 42.78 441,300 0 0 0
TAR
4
4
4.30 4.40 4 326,000 0 0 0
TAW
13.9
13.9
13.87 13.87 13.87 0 0 0 0
TBC
33.4
33.4
33.89 33.89 33.38 1,800 0 0 0
TBD
110.5
110.5
110.50 110.50 110.50 100 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
35.9
35.9
36.29 36.39 35.45 28,290,500 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.5
14.5
15.55 15.55 14.50 18,430,400 0 0 0
TCI
9.3
9.3
9.50 9.50 9.30 135,000 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
32.0
32.0
31.80 32.08 31.80 17,500 0 0 0
TCM
25.2
25.2
24.64 25.53 24.36 2,328,300 0 0 0
TCO
8.5
8.5
8.65 8.65 8.20 30,500 0 0 0
TCR
2.7
2.7
2.85 2.85 2.70 3,400 0 0 0
TCT
19.5
19.5
19.50 19.50 19.50 200 0 0 0
TCW
29.4
29.4
29.71 29.71 29.34 6,300 0 0 0
TCX
51
51
50.20 51 49.80 3,864,300 0 0 0
TD6
7.1
7.1
7.10 7.10 6.90 16,600 0 0 0
TDB
38.3
38.3
39.05 39.05 38.27 4,700 0 0 0
TDC
10.6
10.6
10.75 10.75 10.52 422,900 0 0 0
TDF
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TDG
3
3
2.96 3.03 2.95 13,500 0 0 0
TDH
4.2
4.2
4.20 4.26 4.15 107,900 0 0 0
TDM
55.6
55.6
54.15 55.58 54.15 54,500 0 0 0
TDP
24.3
24.3
27.18 27.55 24.18 238,400 0 0 0
TDS
8.3
8.3
8.30 8.30 8.20 3,300 0 0 0
TDT
6.0
6.0
5.90 5.99 5.90 16,000 0 0 0
TDW
46.1
46.1
46.06 46.06 46.06 1,100 0 0 0
TED
71.6
71.6
71.58 71.58 71.58 0 0 0 0
TEG
6.3
6.3
6.10 6.35 6.10 11,200 0 0 0
TET
36.5
36.5
36.47 36.47 36.47 0 0 0 0
TFC
48.4
48.4
45.83 48.39 45.83 1,500 0 0 0
TGP
5.6
5.6
7.20 7.20 5.60 3,400 0 0 0
TH1
2.9
2.9
2.90 2.90 2.90 1,000 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
30.3
30.3
30.50 30.50 30 5,600 0 100 0.0
THG
39.0
39.0
39.13 39.13 38.45 44,200 0 0 0
THM
8.7
8.7
8.70 8.70 8.70 0 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
7.3
7.3
7.29 7.29 7.29 40,200 0 23,000 -0.2
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
16.8
16.8
16.84 16.84 16.84 0 0 0 0
TID
21.8
21.8
21.71 21.81 21.43 5,900 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 800 0 0 0
TIG
8.5
8.5
8.60 8.60 8.20 732,300 6,200 33,600 -0.2
TIN
52
52
53.60 53.60 52 19,200 13,000 0 0
TIP
16.5
16.5
16.49 16.67 16.49 25,900 0 0 0
TIS
4.9
4.9
5 5 4.90 7,900 0 0 0
TIX
42.2
42.2
42.24 42.24 42.24 0 0 0 0
TJC
9.9
9.9
9.05 9.91 9.05 500 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.1
13.1
13.11 13.11 13.11 3,000 0 0 0
TL4
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TLD
8.3
8.3
8.26 8.26 8.20 65,700 0 0 0
TLG
47.5
47.5
47.42 47.79 46.77 217,700 0 0 0
TLH
4.7
4.7
4.68 4.70 4.65 172,200 0 0 0
TLP
7
7
6.90 7 6.90 300 0 0 0
TMB
50.8
50.8
51.29 52.24 50.81 10,900 0 0 0
TMC
7.4
7.4
7.37 7.37 7.37 0 0 0 0
TMG
64.6
64.6
64.60 64.60 64.60 0 0 0 0
TMP
55.1
55.1
55.10 55.10 55.10 0 0 0 0
TMS
37.0
37.0
36.98 36.98 36.98 500 0 0 0
TMT
12.8
12.8
13.30 13.30 12.75 2,000 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
12.1
12.1
12.37 12.37 12.11 7,800 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
28.71 28.71 28.71 0 0 0 0
TNG
17.3
17.3
16.73 17.36 16.55 2,463,100 356,700 51,400 5.8
TNH
11.7
11.7
11.75 11.75 11.55 92,400 0 0 0
TNI
5.0
5.0
4.88 5.24 4.88 19,400 0 0 0
TNP
15.9
15.9
15.91 15.91 15.91 0 0 0 0
TNS
3.2
3.2
3.10 3.20 2.70 11,200 0 0 0
TNT
8.7
8.7
8.11 8.65 8.11 22,900 0 0 0
TNW
11.6
11.6
11.62 11.62 11.62 100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
145.9
145.9
147.06 150.78 145.88 52,200 0 0 0
TOT
13.3
13.3
13.25 13.33 13.25 4,700 100 0 0.0
TOW
36.1
36.1
36.08 36.08 36.08 100 0 0 0
TPB
14.8
14.8
15.02 15.11 14.69 23,633,700 0 0 0
TPC
13.1
13.1
13.10 13.10 13.10 100 0 0 0
TPP
9.8
9.8
9.80 9.80 9.80 1,500 1,500 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
35.7
35.7
35.79 35.79 35.74 1,000 0 0 0
TRC
19.6
19.6
18.79 19.58 18.65 241,500 0 0 0
TRS
26.1
26.1
26.11 26.11 26.11 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
14.2
14.2
14.40 14.40 14 18,600 0 0 0
TS3
6
6
6.10 6.10 6 5,200 0 0 0
TSA
14.3
14.3
14.82 14.92 14.04 175,500 0 0 0
TSB
24.2
24.2
24 24.50 23 14,100 1,400 0 0.0
TSC
2.9
2.9
2.98 2.98 2.92 525,200 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
8.2
8.2
8.10 8.20 8.10 82,800 0 0 0
TT6
5.5
5.5
5.61 5.61 5.42 2,000 0 0 0
TTA
10.7
10.7
10.65 10.75 10.45 469,000 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 0 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
3
3.03 3.09 2.98 1,173,300 0 0 0
TTG
11.4
11.4
11.40 11.40 11.40 1,100 0 0 0
TTH
2.3
2.3
2.30 2.40 2.30 179,100 0 0 0
TTL
8
8
8.10 8.70 8 3,600 1,000 0 0.0
TTN
16.4
16.4
16.14 16.61 15.95 289,900 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
35
35
35 35 35 0 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
17.3
17.3
17.34 17.34 17.34 0 0 0 0
TV1
20.4
20.4
20.40 20.86 20.40 17,900 0 0 0
TV2
34
34
34.20 34.95 33.90 133,700 0 0 0
TV3
15.4
15.4
15.27 15.37 15.27 700 0 0 0
TV4
14.8
14.8
14.80 14.80 14.80 13,000 0 0 0
TV6
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TVA
11.6
11.6
11.61 11.61 11.61 1,200 0 0 0
TVB
8.2
8.2
8.20 8.20 8.14 64,300 0 0 0
TVC
8.6
8.6
8.70 8.90 8.60 93,300 0 0 0
TVD
9.4
9.4
9.39 9.49 9.39 5,500 0 100 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
7.6
7.6
7.54 7.64 7.45 654,100 0 0 0
TVS
13.6
13.6
13.69 14.21 13.64 616,100 0 0 0
TVT
15.4
15.4
15.39 15.43 15.39 10,000 0 0 0
TW3
12.9
12.9
12.92 12.92 12.92 100 0 0 0
TXM
4.5
4.5
5 5 4.50 300 0 0 0
TYA
15.9
15.9
15.89 15.89 15.89 200 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.6
3.6
3.60 3.80 3.60 14,000 0 0 0
UDJ
6.8
6.8
6.69 6.79 6.69 9,500 0 0 0
UDL
14.4
14.4
14.44 14.44 14.44 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
57
57
57.10 57.10 57 500 0 0 0
ULG
13.3
13.3
13.50 13.50 13.20 1,900 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
8
8
8 8 8 0 0 0 0
UPS
18.8
18.8
18.80 18.80 18.80 100 0 0 0
USC
11.1
11.1
11.06 11.06 11.06 2,000 0 0 0
USD
16.2
16.2
16.13 16.22 16.13 1,700 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.7
1.7
1.70 1.70 1.70 2,100 0 0 0
V12
10.7
10.7
10.65 10.65 10.65 100 0 0 0
V21
6.7
6.7
6.70 6.70 6.70 0 0 0 0
V68
18.8
18.8
19.50 19.50 16.80 14,000 0 0 0
VAB
10.3
10.3
10.40 10.45 10.30 450,200 0 0 0
VAF
18.8
18.8
18.81 18.81 17.24 300 0 0 0
VAV
33.6
33.6
33.62 33.62 33.62 500 0 0 0
VBB
9.5
9.5
9.45 9.55 9.36 43,900 0 0 0
VBC
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
16
16
16 16 16 0 0 0 0
VBT
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 1,500 0 0 0
VC2
5.9
5.9
6.10 6.10 5.90 243,300 0 0 0
VC3
25.1
25.1
24.93 25.21 24.47 1,159,400 82,100 33,400 1.3
VC6
19.3
19.3
19.09 19.26 19.09 500 0 0 0
VC7
9.3
9.3
9.50 9.60 9.22 316,500 0 0 0
VC9
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VCA
8.2
8.2
8.20 8.20 8.18 5,700 0 0 0
VCB
67.4
67.4
64.86 67.44 64.86 32,481,400 0 0 0
VCC
8.4
8.4
8.10 8.37 8.10 4,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
292
292
291 292 290.60 400 0 0 0
VCG
19.1
19.1
20.04 20.04 18.97 9,229,200 0 0 0
VCI
24.7
24.7
25.30 25.34 24.64 7,731,100 0 0 0
VCK
46
46
48.15 48.40 46 3,424,500 0 0 0
VCM
9.4
9.4
9.50 9.60 9.40 400 0 0 0
VCP
23.8
23.8
23.80 24.10 23.60 6,400 0 0 0
VCR
47.7
47.7
47.70 47.70 47.70 100 0 0 0
VCS
41.1
41.1
41.15 41.62 40.77 44,300 2,100 0 0.1
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
12.8
12.8
11.70 12.80 11.10 1,700 0 0 0
VDL
9
9
8.20 9 8.20 200 100 0 0.0
VDN
33.0
33.0
33.03 33.03 33.03 0 0 0 0
VDP
34.1
34.1
34.52 34.52 34.15 500 0 0 0
VDS
16.3
16.3
16.85 16.85 16.25 936,900 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 1,100 0 0 0
VE3
7.8
7.8
7.80 7.80 7.80 400 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4
4
4 4 4 100 0 0 0
VEA
34.5
34.5
34.90 35.10 34.50 410,600 0 0 0
VEC
47.2
47.2
47.10 47.20 47.10 800 0 0 0
VEF
129.5
129.5
130.30 130.30 128.90 18,000 0 0 0
VES
10.8
10.8
10.80 10.80 10.80 1,000 0 0 0
VET
15.5
15.5
17.40 17.40 15.50 5,600 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
48.4
48.4
48.63 48.63 48.07 5,600 0 0 0
VFR
9.6
9.6
9.59 9.59 9.59 600 0 0 0
VFS
15.2
15.2
15.30 15.30 14.90 1,299,700 500 24,200 -0.4
VGC
42.1
42.1
41.11 43.46 40.78 2,142,400 0 0 0
VGG
41.3
41.3
41.58 41.58 41.29 200 0 0 0
VGI
88.1
88.1
76.68 88.11 75.82 4,684,200 0 0 0
VGL
17.7
17.7
17.71 17.71 17.71 0 0 0 0
VGP
28
28
27.90 28 27.60 25,500 0 0 0
VGR
64.5
64.5
62.31 67.08 62.12 2,200 0 0 0
VGS
23.9
23.9
24.71 24.80 23.37 691,000 15,900 0 0.4
VGT
13.3
13.3
12.41 13.93 12.31 4,968,500 0 0 0
VGV
52.2
52.2
52.16 52.16 52.16 0 0 0 0
VHC
57.1
57.1
57.60 58 56.90 609,200 0 0 0
VHD
4
4
4.60 4.60 4 1,800 0 0 0
VHE
3.6
3.6
3.70 3.70 3.50 79,100 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
2
2
2 2.10 1.90 328,500 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHL
11
11
11 11 11 200 0 0 0
VHM
67.4
67.4
66.73 68.76 63.84 9,789,300 0 0 0
VIB
15.5
15.5
15.67 15.72 15.46 10,177,300 0 0 0
VIC
176
176
176 180.20 172.60 5,389,600 0 0 0
VID
5
5
5 5.03 5 2,100 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.3
15.3
15.22 15.32 15.22 6,700 0 0 0
VIG
5.7
5.7
5.70 5.80 5.60 215,100 0 0 0
VIM
9.0
9.0
8.98 8.98 8.98 0 0 0 0
VIN
16.2
16.2
16.25 16.25 16.25 2,000 0 0 0
VIP
11.4
11.4
11.41 11.55 11.36 97,800 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
21.7
21.7
19.00 21.74 18.72 5,000 0 0 0
VIW
12.6
12.6
13 13.10 12.60 8,300 0 0 0
VIX
17.2
17.2
17.94 18.02 16.81 58,468,700 0 0 0
VJC
152.8
152.8
155.15 155.92 146.15 2,533,600 0 0 0
VKC
0.9
0.9
0.90 0.90 0.80 39,300 0 0 0
VLA
7.9
7.9
7.88 7.88 7.88 0 0 0 0
VLB
46.7
46.7
46.75 47.03 46.55 122,200 0 0 0
VLC
13.9
13.9
13.90 14 13.80 25,900 0 0 0
VLG
8.2
8.2
8.12 8.21 7.74 10,100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
18.4
18.4
19 19.10 17.80 20,400 0 0 0
VLW
36.5
36.5
36.54 36.54 36.54 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5.8
5.8
5.70 5.80 5.70 900 0 0 0
VMD
16.3
16.3
16.30 16.30 16.25 4,300 0 0 0
VMG
2.9
2.9
2.90 2.90 2.80 10,300 0 0 0
VMK
65
65
65 65 65 0 0 0 0
VMS
38.0
38.0
38.04 38.04 38.04 800 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
16.6
16.6
16.61 16.61 16.61 0 0 0 0
VNB
16.9
16.9
17 17.30 16.90 77,600 0 0 0
VNC
35.4
35.4
35.40 35.60 35.40 9,300 0 0 0
VND
18.8
18.8
19.39 19.44 18.76 13,044,800 0 0 0
VNE
5.6
5.6
5.59 5.70 5.59 94,300 0 0 0
VNF
12.8
12.8
12.64 12.82 12.46 6,500 0 0 0
VNG
7.1
7.1
7.10 7.10 7.10 100 0 0 0
VNH
1.1
1.1
1 1.10 0.90 198,100 0 0 0
VNI
7
7
7 7 6.90 2,100 0 0 0
VNL
20.0
20.0
20.05 20.05 19.86 2,700 0 0 0
VNM
59.1
59.1
60.42 60.52 59.06 4,184,100 0 0 0
VNP
17.9
17.9
18.96 18.96 17.81 168,400 0 0 0
VNR
18.8
18.8
19.28 19.28 18.74 5,500 400 0 0.0
VNS
9.3
9.3
9.30 9.30 9.11 21,700 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
363
363
363 363 363 200 0 0 0
VOS
12.3
12.3
11.98 12.54 11.84 1,862,400 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 100 0 0 0
VPB
27.1
27.1
28.01 28.39 27.00 37,610,200 0 0 0
VPC
1.9
1.9
2 2 1.90 1,500 0 0 0
VPD
23.9
23.9
23.86 23.86 23.86 1,400 0 0 0
VPG
4.9
4.9
4.97 4.99 4.80 181,000 0 0 0
VPH
3.9
3.9
4.00 4.00 3.87 72,700 0 0 0
VPI
49.3
49.3
50.55 50.64 48.91 2,189,200 0 0 0
VPL
93.1
93.1
92.10 97 91.90 931,000 0 0 0
VPR
8.8
8.8
8.75 8.75 8.75 100 0 0 0
VPS
8.8
8.8
8.87 8.92 8.79 3,400 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
28.8
28.8
29.20 29.25 28.60 842,200 0 0 0
VQC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
VRC
14.0
14.0
13.20 13.95 13.05 16,000 0 0 0
VRE
33.8
33.8
34.38 34.82 33.32 15,581,100 0 0 0
VRG
17.2
17.2
17.55 17.55 16.89 10,100 0 0 0
VSA
19.1
19.1
19.40 19.40 19.12 1,100 0 0 0
VSC
19.8
19.8
20.65 20.70 19.65 8,290,000 0 0 0
VSE
8.7
8.7
8.56 8.66 8.56 1,500 0 0 0
VSF
25
25
24.80 25 24.70 18,900 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 300 0 0 0
VSH
41.5
41.5
41.50 41.50 41.22 4,200 0 0 0
VSI
25
25
25 25 25 3,500 0 0 0
VSM
14.4
14.4
14.40 14.40 14.30 2,400 0 0 0
VSN
16.1
16.1
16.24 16.24 15.85 6,500 0 0 0
VST
3
3
3 3.10 2.90 263,100 0 0 0
VTA
2.3
2.3
2.20 2.40 2.20 16,500 0 0 0
VTB
16.1
16.1
16.96 16.96 15.76 12,100 0 0 0
VTC
9.0
9.0
9.12 9.12 8.97 5,100 0 0 0
VTD
6.2
6.2
6.30 6.30 6.10 17,700 0 0 0
VTE
7.0
7.0
7.08 7.08 6.98 200 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 0 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
43.5
43.5
37.99 43.51 37.92 175,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.55 10.69 10.55 109,100 0 0 0
VTP
67.1
67.1
63.31 67.13 63.31 1,384,900 0 0 0
VTQ
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VTR
13
13
13 13 12.90 39,600 0 0 0
VTV
14.6
14.6
14.60 14.60 14.40 42,700 0 0 0
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
20
20
20.10 20.20 19.90 1,503,800 14,900 5,700 0.2
VUA
16
16
18.90 18.90 16 500 0 0 0
VVN
3
3
2.60 3 2.60 11,700 0 0 0
VVS
34.3
34.3
35.18 36.15 34.28 358,700 0 0 0
VW3
10.6
10.6
10.60 10.60 10.60 100 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
17.3
17.3
17.30 17.30 17.30 38,600 0 0 0
WCS
260
260
261 261 260 1,600 0 0 0
WSB
54.7
54.7
53.53 54.66 53.05 1,200 0 0 0
WSS
6.5
6.5
6.60 6.60 6.20 23,900 0 0 0
WTC
9.6
9.6
9.58 9.58 9.58 100 0 0 0
X20
11.3
11.3
11.26 11.26 11.26 2,800 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 0 0 0 0
XLV
11.7
11.7
11.72 11.72 11.72 0 0 0 0
XMC
9.5
9.5
9.50 9.50 9.50 100 0 0 0
XMD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
XMP
14.7
14.7
14.74 14.83 14.74 3,900 0 0 0
XPH
15
15
15 15 15 4,800 0 0 0
YBC
9.8
9.8
9.90 9.90 9.80 600 0 0 0
YBM
11.6
11.6
12.60 12.60 11.10 44,900 0 0 0
YEG
11.2
11.2
11.40 11.50 11.12 1,664,800 0 0 0
YTC
28.8
28.8
28.82 28.82 28.82 0 0 0 0
247.1
247.1
249.39 250.55 246.04 102,963,889 4,313,653 4,269,226 13.4
121.9
121.9
121.63 121.92 121.40 87,135,202 369,764 972,554 -30.6
2,066.2
2,066.2
2,077.25 2,090.50 2,047.92 554,871,200 73,816,535 45,882,454 1,500.1
1,867.9
1,867.9
1,863.21 1,880.16 1,853.16 1,271,659,600 111,646,055 115,480,076 803.1

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