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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 09/03/2026

NGÀY: [ 31/03 ]    [ 30/03 ]    [ 27/03 ]    [ 26/03 ]    [ 25/03 ]    [ 24/03 ]    [ 23/03 ]    [ 20/03 ]    [ 19/03 ]    [ 18/03 ]    [ 17/03 ]    [ 16/03 ]    [ 13/03 ]    [ 12/03 ]    [ 11/03 ]    [ 10/03 ]    [ 09/03 ]    [ 06/03 ]    [ 05/03 ]    [ 04/03 ]    [ 03/03 ]    [ 02/03 ]    (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 09/03/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
32.4
32.4
32.45 32.45 32.45 0 0 0 0
AAA
6.6
6.6
6.63 6.70 6.63 4,710,800 2,400 1,900 0.0
AAH
3.2
3.2
3.40 3.50 3.10 2,389,200 0 0 0
AAM
6.0
6.0
6.23 6.23 5.90 19,600 0 0 0
AAN
16.1
16.1
16 16.10 15.85 277,900 0 0 0
AAS
8.1
8.1
9.10 9.10 8.10 4,824,900 0 0 0
AAT
2.9
2.9
2.92 3 2.86 141,900 0 0 0
AAV
5.7
5.7
6.30 6.30 5.70 530,900 1,200 0 0.0
ABB
11.4
11.4
11.91 11.91 11.04 7,227,800 18,000 100 0.2
ABC
9.8
9.8
10.50 10.50 9.20 43,200 0 0 0
ABI
18.5
18.5
20 20 18.40 189,200 500 15,400 -0.3
ABR
11.3
11.3
11.63 11.63 11.35 2,900 0 0 0
ABS
2.6
2.6
2.70 2.70 2.57 527,300 0 0 0
ABT
58.3
58.3
61.65 61.65 58.31 25,200 0 500 0.0
ABW
9.9
9.9
11 11 9.90 1,158,800 0 1,000 0.0
ACB
18.7
18.7
19.04 19.51 18.70 35,451,400 1,389,700 3,366,200 -43.2
ACC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
ACE
37.5
37.5
38.42 38.42 37.48 5,700 0 0 0
ACG
33.4
33.4
34 34 33.10 15,000 300 200 0.0
ACL
13.2
13.2
13.20 13.20 13.15 1,800 0 0 0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
3.7
3.7
3.70 3.70 3.70 500 0 0 0
ACV
44.9
44.9
50 50 44.20 4,114,900 152,500 301,100 -6.8
ADC
19.4
19.4
19.38 19.38 19.38 0 0 0 0
ADG
9.4
9.4
9.93 9.93 9.38 8,800 0 0 0
ADP
22.4
22.4
23.35 23.35 22.40 15,600 0 100 0.0
ADS
7.0
7.0
7.16 7.26 7.03 361,300 0 10,600 -0.1
AFX
10.2
10.2
10.70 10.70 10.10 101,600 0 0 0
AG1
10.5
10.5
10.58 10.58 10.49 20,200 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
11.4
11.4
11.50 11.73 11.41 766,300 21,200 49,700 -0.4
AGM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGP
34.7
34.7
34.73 34.82 34.73 1,000 0 0 0
AGR
13.8
13.8
13.82 14.43 13.82 1,338,400 30,900 60,800 -0.5
AGX
195.9
195.9
195.94 195.94 195.94 100 0 0 0
AIC
9
9
9 9 9 300 0 0 0
AIG
38.6
38.6
39.27 39.79 37.89 41,900 0 0 0
ALC
25.9
25.9
27.90 28.10 25.40 173,000 0 0 0
ALT
10.9
10.9
10.89 10.89 10.89 600 0 0 0
ALV
6.5
6.5
7.10 7.10 6.30 60,500 0 0 0
AMC
11.4
11.4
12.59 12.59 11.37 2,200 0 0 0
AME
6.5
6.5
6.50 6.50 6.50 0 0 0 0
AMP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
AMS
7.2
7.2
7.87 8.25 7.10 101,900 0 0 0
AMV
1.9
1.9
1.90 1.90 1.80 1,777,400 0 100 0.0
ANT
28.7
28.7
28.72 30.41 28.72 91,600 0 0 0
ANV
23.0
23.0
23 23.30 22.95 1,056,300 30,600 95,300 -1.5
APC
6.1
6.1
6.10 6.10 6 700 0 0 0
APF
38.9
38.9
40.10 40.36 38.33 25,900 0 0 0
APG
9.5
9.5
9.60 9.60 9.49 91,100 0 4,200 0.0
APH
5.5
5.5
5.80 5.80 5.45 600,700 3,100 0 0.0
API
5.4
5.4
5.90 5.90 5.40 475,600 0 11,700 -0.1
APL
13.5
13.5
13.51 13.51 13.51 0 0 0 0
APP
5.2
5.2
5.70 5.90 5.20 24,700 0 0 0
APS
6.2
6.2
6.70 6.70 6.20 1,454,500 15,400 0 0.1
APT
2.5
2.5
2.50 2.50 2.50 0 0 0 0
ARM
45.7
45.7
45.70 45.70 45.70 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
5.5
5.5
5.65 5.67 5.49 668,300 1,700 0 0.0
ASP
4.9
4.9
5.23 5.24 4.78 563,400 0 0 0
AST
57.3
57.3
58.34 58.43 57.28 144,900 134,000 0 9.4
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
11.2
11.2
11.20 11.20 11.20 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
47.7
47.7
47.67 47.67 47.19 4,600 0 0 0
AVG
9.9
9.9
10.40 10.60 9.90 396,600 0 0 0
BAB
10.0
10.0
10.88 10.88 10.05 21,800 700 1,600 0.0
BAF
31.4
31.4
32.41 32.41 31.41 1,475,800 0 100,600 -3.6
BAL
7.3
7.3
7.35 7.35 7.35 100 0 0 0
BAX
34.6
34.6
34.56 34.56 34.56 100 0 0 0
BBH
13.5
13.5
13.51 13.51 13.51 0 0 0 0
BBM
8.2
8.2
8.19 8.19 8.19 0 0 0 0
BBS
9.4
9.4
9.35 9.35 9.35 100 0 0 0
BBT
11.0
11.0
11.41 11.41 11.03 900 0 0 0
BCA
14.3
14.3
14.80 15.20 14.10 69,400 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
6.8
6.8
7.50 7.50 6.80 427,800 0 0 0
BCE
8.4
8.4
8.33 8.55 7.99 208,300 200 100 0.0
BCF
35.3
35.3
34.38 35.26 34.38 2,400 0 0 0
BCM
54.5
54.5
54.60 55.30 54.50 739,100 4,100 44,900 -2.2
BCP
7.6
7.6
7.60 7.60 7.60 100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
34.5
34.5
34.54 34.54 34.54 1,800 0 0 0
BDT
9
9
9.50 9.50 9 3,300 0 0 0
BDW
27.8
27.8
27.83 27.83 27.83 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
15.8
15.8
15.76 15.76 15.76 0 0 0 0
BFC
63.4
63.4
65.29 67.72 61.00 492,100 98,400 29,000 4.7
BGE
3.8
3.8
3.80 3.80 3.80 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
21.8
21.8
22.50 22.50 21.80 4,500 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
19.9
19.9
19.90 19.90 19.90 0 0 0 0
BHI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.3
28.3
30.08 30.08 28.27 13,800 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
20.7
20.7
20.69 21.68 20.69 633,000 62,200 9,800 1.1
BID
37.5
37.5
37.52 37.93 37.52 6,134,800 202,800 753,400 -22.3
BIG
5.8
5.8
6.51 6.69 5.72 832,800 0 0 0
BIO
12.0
12.0
11.96 11.96 11.96 0 0 0 0
BKC
16.6
16.6
18.50 18.50 16.63 159,400 0 0 0
BKG
2.5
2.5
2.45 2.68 2.45 449,900 100 0 0.0
BLF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BLI
8.4
8.4
8.20 8.40 8 8,700 600 0 0.0
BLN
5.4
5.4
5.36 5.36 5.36 0 0 0 0
BLT
19.1
19.1
21.06 21.06 18.48 3,300 0 0 0
BMC
13.9
13.9
14.55 14.55 13.85 112,400 0 500 0.0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BMG
18.3
18.3
18.32 18.32 18.32 0 0 0 0
BMI
15.8
15.8
16.50 16.50 15.83 1,198,800 40,800 80,200 -0.7
BMJ
9
9
9 9 9 1,600 0 1,500 0.0
BMK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
BMP
132.9
132.9
134.32 140.09 132.90 351,100 45,800 118,900 -10.3
BMS
11.8
11.8
12.61 12.70 11.37 244,600 0 800 0.0
BMV
5.4
5.4
5.40 5.40 5.40 100 0 0 0
BNA
6
6
6.50 6.50 6 322,100 500 0 0.0
BNW
16.3
16.3
16.33 16.33 16.33 300 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.8
3.8
3.80 3.80 3.80 0 0 0 0
BQP
18.7
18.7
18.70 18.70 18.70 300 0 0 0
BRC
10.8
10.8
10.93 11.02 10.79 12,800 0 0 0
BRR
19.1
19.1
19.08 19.08 19.08 0 0 0 0
BRS
34.3
34.3
35.92 37.62 34.33 24,100 0 0 0
BSA
22.5
22.5
22.70 22.70 22.50 5,000 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
18
18
18 18 18 400 0 0 0
BSH
17.2
17.2
17.24 17.24 17.24 0 0 0 0
BSI
32
32
32 33.18 32 331,500 15,800 200 0.5
BSL
9.6
9.6
9.67 9.67 9.58 3,900 2,900 0 0.0
BSP
9.4
9.4
9.36 9.36 9.36 0 0 0 0
BSQ
15.3
15.3
15.28 15.28 15.28 1,000 0 0 0
BSR
35.7
35.7
39.16 39.16 35.70 35,545,500 4,679,400 2,024,700 101.7
BT1
11.5
11.5
11 11.50 10.90 9,700 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.5
4.5
4.50 4.50 4.50 0 0 0 0
BTD
15.1
15.1
15.06 15.06 15.06 2,900 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
21.5
21.5
22.37 22.37 21.00 15,000 0 0 0
BTN
2.7
2.7
2.80 2.80 2.70 13,600 0 0 0
BTP
7.4
7.4
7.74 7.74 7.42 109,900 600 0 0.0
BTS
5
5
5.10 5.10 4.70 32,400 0 1,200 0.0
BTT
36.3
36.3
36.33 36.33 36.33 0 0 0 0
BTU
12.9
12.9
15.52 15.52 12.93 1,200 0 0 0
BTV
10.4
10.4
10.38 10.38 10.38 100 0 0 0
BTW
60.7
60.7
60.70 60.70 60.70 100 0 0 0
BVB
11.2
11.2
12.70 12.70 11 4,873,900 10,200 0 0.1
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
71.3
71.3
71.40 73.90 71.30 500,700 8,000 20,000 -0.9
BVL
12.5
12.5
14 14 12.08 8,400 100 0 0.0
BVN
16
16
16 16 16 0 0 0 0
BVS
27.1
27.1
29.70 29.80 27.10 468,400 8,200 15,700 -0.2
BWA
14.5
14.5
14.48 14.48 14.48 0 0 0 0
BWE
41.4
41.4
43.88 43.88 41.39 348,500 26,800 51,300 -1.0
BWS
31.5
31.5
32.81 32.81 31.54 900 0 0 0
BXH
12.0
12.0
12.00 12.00 12.00 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
10.7
10.7
10.72 11.51 10.72 3,700 0 100 0.0
C47
8.9
8.9
9.35 9.35 8.93 36,800 0 0 0
C4G
6.4
6.4
7.50 7.50 6.40 2,031,800 0 0 0
C69
15.8
15.8
16.10 16.10 14.70 377,200 27,800 31,000 -0.1
C92
3.5
3.5
3.60 3.60 3.50 900 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.4
6.4
6.40 6.50 6.20 21,900 0 0 0
CAN
29.9
29.9
29.90 29.90 29.90 0 0 0 0
CAP
37.9
37.9
38.14 39.07 37.21 40,600 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
16.7
16.7
17.40 17.40 16.34 10,300 0 0 0
CBI
15.5
15.5
15.50 15.50 15.50 0 0 0 0
CBS
25.2
25.2
26 26 25.20 4,400 0 0 0
CC1
30.5
30.5
34.67 34.67 30.48 4,700 0 0 0
CCA
10.8
10.8
10.77 10.77 10.77 0 0 0 0
CCC
9.3
9.3
9.55 9.55 9.30 5,000 0 0 0
CCI
21.4
21.4
21.37 21.37 21.37 100 0 0 0
CCL
4.5
4.5
4.64 4.64 4.51 227,400 0 0 0
CCM
36.8
36.8
36.75 36.75 36.75 500 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12.5
12.5
13.33 13.33 12.48 1,800 0 0 0
CCS
10.1
10.1
10.20 10.20 9.50 14,900 0 0 0
CCT
9.8
9.8
9.80 9.80 9.80 200 0 0 0
CCV
65.1
65.1
65.08 65.08 65.08 0 0 0 0
CDC
15.1
15.1
15.68 15.68 14.69 19,200 400 5,600 -0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
29.5
29.5
31.12 31.41 28.88 41,300 400 200 0.0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
13.2
13.2
12.46 15.34 12.27 2,110,600 0 0 0
CDR
4.8
4.8
5.20 5.20 4.70 4,600 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
13.8
13.8
14.76 14.86 13.81 9,567,600 145,700 503,000 -5.2
CET
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
23.3
23.3
23.30 23.30 23.30 1,000 0 0 0
CGV
3
3
3 3 3 0 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.2
5.2
5.23 5.23 5.23 0 0 0 0
CHP
25.3
25.3
25.75 25.75 24.75 114,600 0 0 0
CHS
11.1
11.1
11.10 11.10 11.10 100 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.4
9.4
8.90 9.60 8.90 1,100 0 0 0
CID
8.6
8.6
8.62 8.62 8.62 0 0 0 0
CIG
6.1
6.1
6.10 6.55 6.10 145,700 0 0 0
CII
15.2
15.2
15.15 15.60 15.15 6,110,600 46,100 410,000 -5.6
CIP
2.3
2.3
2.30 2.30 2.30 33,900 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
42.1
42.1
43.33 43.33 42.09 19,800 0 0 0
CKD
24.9
24.9
25.66 25.66 24.90 3,800 0 0 0
CKG
8.7
8.7
9.30 9.30 8.69 108,600 500 2,000 0.0
CKV
18.1
18.1
18.08 18.08 18.08 0 0 0 0
CLC
52.6
52.6
52.98 52.98 49.73 7,200 200 200 0.0
CLH
18.7
18.7
19.15 19.15 18.71 23,700 0 2,000 0.0
CLL
26.6
26.6
27.63 27.63 26.53 37,100 1,000 400 0.0
CLM
51.0
51.0
52.66 52.66 50.98 1,100 0 0 0
CLW
43.4
43.4
43.38 43.38 43.38 100 0 0 0
CLX
13.7
13.7
14.97 14.97 13.74 361,600 0 0 0
CMC
8.6
8.6
8.60 8.60 8.60 700 0 0 0
CMD
18.0
18.0
18.50 18.50 17.08 11,900 0 0 0
CMF
432.4
432.4
432.39 432.39 432.39 0 0 0 0
CMG
29.3
29.3
29.25 30.80 29.25 465,500 5,200 2,100 0.1
CMI
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
21
21
21 21 21 200 0 0 0
CMN
22.1
22.1
22.73 22.73 21 4,100 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.5
6.5
6.76 6.76 6.49 57,100 0 0 0
CMT
11.9
11.9
12.10 12.10 11.90 2,800 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
13.4
13.4
15.50 15.50 13.30 300 0 0 0
CMX
6.1
6.1
6.19 6.19 6.05 262,700 0 7,400 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.7
28.7
30.49 30.49 28.65 500 0 0 0
CNG
24.0
24.0
26.80 27 23.95 135,900 3,100 400 0.1
CNN
52.5
52.5
52.46 52.46 52.46 500 0 0 0
CNT
7
7
7.40 7.40 7 4,600 0 0 0
COM
35.8
35.8
35.78 35.78 35.78 0 0 0 0
CPA
8
8
8.50 8.50 8 300 0 0 0
CPC
15.6
15.6
15.78 15.78 15.60 400 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.2
4.2
4.20 4.20 4.20 0 0 0 0
CQN
30.1
30.1
30.42 30.42 30.13 5,000 0 0 0
CQT
7.8
7.8
7.85 7.85 7.85 0 0 0 0
CRC
9.1
9.1
8.85 9.08 8.53 1,515,300 0 54,100 -0.5
CRE
6.6
6.6
6.79 6.99 6.51 277,700 0 14,100 -0.1
CRV
25.9
25.9
26.10 26.10 25.90 1,300 0 0 0
CSC
12.7
12.7
14.09 14.09 12.73 161,900 0 0 0
CSI
15.3
15.3
17.50 17.50 15.30 13,700 3,000 600 0.0
CSM
11.5
11.5
12.10 12.10 11.50 840,300 8,000 6,800 0.0
CST
14.8
14.8
15 16.30 14.60 511,400 0 0 0
CSV
27.9
27.9
29.70 31.45 27.85 2,533,700 138,400 96,900 1.1
CT3
6.1
6.1
6.10 6.10 6.10 0 0 0 0
CT6
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CTB
14.3
14.3
15.20 15.66 14.28 8,600 600 100 0.0
CTD
71.6
71.6
71.62 73.81 71.62 915,500 800 12,000 -0.8
CTF
18.3
18.3
18.45 18.45 17.35 340,900 29,600 15,800 0.2
CTG
32.7
32.7
32.70 32.99 32.70 17,770,800 73,100 1,977,400 -63.2
CTI
20.5
20.5
20.55 21.36 20.55 709,100 6,500 64,300 -1.3
CTP
5.2
5.2
5.30 5.60 5.20 54,300 0 0 0
CTR
68.9
68.9
69.04 69.91 68.95 869,200 16,500 60,700 -3.5
CTS
22.2
22.2
22.19 22.38 22.19 584,300 16,200 12,900 0.1
CTT
16.8
16.8
16.80 16.80 16.80 0 0 0 0
CTW
23.6
23.6
23.70 23.70 23.61 200 0 0 0
CTX
4.3
4.3
4.70 4.70 4.30 70,400 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
28.6
28.6
28.55 28.55 28.55 0 0 0 0
CX8
9.3
9.3
9.30 9.30 9.30 0 0 0 0
D11
9.2
9.2
8.88 9.23 8.88 10,800 0 0 0
D2D
29.5
29.5
30.25 30.54 28.51 245,800 1,300 6,600 -0.2
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.7
15.7
15.10 15.70 14.70 4,600 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 0 0 0 0
DAH
3.1
3.1
3.29 3.29 3.06 185,000 0 0 0
DAS
11
11
8.90 11 8.90 600 0 0 0
DAT
8.1
8.1
8.52 8.52 8.11 2,600 0 0 0
DBC
20.2
20.2
20.21 20.70 20.17 6,559,000 43,500 111,100 -1.5
DBD
49.0
49.0
49.63 50.59 48.00 142,300 0 0 0
DBM
29.9
29.9
29.89 29.89 29.89 0 0 0 0
DBT
10
10
10 10.55 9.99 1,300 0 0 0
DC1
5.9
5.9
5.93 5.93 5.93 200 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
8.1
8.1
8.14 8.44 8.14 1,235,200 1,200 200 0.0
DCF
29.8
29.8
29.82 29.82 29.82 0 0 0 0
DCG
21.0
21.0
21.01 21.01 21.01 400 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
55
55
54.20 55 50.90 186,600 0 0 0
DCM
43.5
43.5
50.01 50.01 43.54 16,428,100 2,827,900 1,883,400 41.1
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 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DCV
140
140
137.60 140 137.60 2,400 0 0 0
DDB
9.4
9.4
9 9.40 8.20 35,500 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
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
9
9
8.70 9 8.40 700 0 0 0
DDV
26.0
26.0
29.52 31.76 25.31 7,538,100 130,000 101,800 0.9
DFC
25.8
25.8
23.50 25.81 23.50 500 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
63.4
63.4
67.87 68.94 62.51 10,234,900 644,300 1,484,900 -61.7
DGT
3.8
3.8
4.80 4.80 3.70 252,500 5,000 0 0.0
DGW
39.8
39.8
39.77 40.11 39.77 3,149,600 471,200 11,900 19.1
DHA
48.4
48.4
49.69 49.88 48.38 80,500 6,900 5,900 0.1
DHB
9.2
9.2
9.10 9.50 8.90 74,300 0 0 0
DHC
29.3
29.3
29.28 29.41 29.28 1,061,800 143,500 21,500 4.1
DHD
26.5
26.5
26.54 26.54 26.54 200 0 0 0
DHG
89.2
89.2
91.02 92.46 88.31 89,800 2,100 300 0.2
DHM
5.5
5.5
5.54 5.54 5.42 400 0 0 0
DHN
19.5
19.5
19.47 19.47 19.47 0 0 0 0
DHP
10.7
10.7
10.70 10.70 10.70 2,700 0 0 0
DHT
61.5
61.5
61.82 62.55 60.18 12,500 500 100 0.0
DIC
1
1
1 1 1 0 0 0 0
DID
3.4
3.4
3.60 3.60 3.30 7,400 0 0 0
DIG
11.9
11.9
11.93 12.22 11.93 9,282,100 6,800 223,300 -2.7
DIH
8.4
8.4
8.52 8.52 7.91 4,000 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DL1
4.4
4.4
4.70 4.70 4.40 1,106,000 9,200 3,100 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.5
2.5
2.45 2.50 2.45 1,760,300 26,500 500 0.1
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18.2
18.2
18.21 18.21 18.21 0 0 0 0
DMC
57.6
57.6
58.27 58.27 55.58 2,100 0 0 0
DMN
6.3
6.3
6.29 6.29 6.29 0 0 0 0
DMX
78
78
79 79.80 78 423,800 103,700 110,200 -0.5
DNA
22.6
22.6
22.94 22.94 22.47 6,100 0 0 0
DNC
56.1
56.1
56.06 56.06 56.06 600 0 0 0
DND
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DNE
6.7
6.7
7.44 7.90 6.51 2,900 0 0 0
DNH
53.4
53.4
53.35 53.35 53.35 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNM
14.3
14.3
14.30 14.30 14.30 0 0 0 0
DNN
4.1
4.1
4.12 4.12 4.12 0 0 0 0
DNP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.3
30.3
31.88 31.88 30.26 1,200 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
12.7
12.7
12.73 12.73 12.73 0 0 0 0
DP1
28.1
28.1
26.83 28.39 26.46 10,300 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
57.1
57.1
53.11 61.72 53.11 21,100 0 0 0
DPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
DPG
39.9
39.9
39.89 40.88 39.89 581,000 15,700 52,300 -1.5
DPH
54
54
54 54 54 0 0 0 0
DPM
28.0
28.0
31.18 31.18 28.00 39,829,000 1,423,100 1,089,800 10.9
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
39.9
39.9
39.90 41.35 39.90 1,373,200 9,000 88,000 -3.2
DQC
8.6
8.6
9.22 9.22 8.58 32,000 100 400 0.0
DRC
13.9
13.9
13.98 14.03 13.88 717,900 0 0 0
DRG
8.3
8.3
8.72 8.72 8.04 4,200 0 0 0
DRH
2.5
2.5
2.50 2.58 2.50 774,800 5,800 5,500 0.0
DRI
11.6
11.6
13.25 13.25 11.38 3,729,800 0 0 0
DRL
43.7
43.7
44.72 44.72 43.66 16,300 0 0 0
DS3
5.5
5.5
5.50 5.50 5.50 100 0 0 0
DSC
13.2
13.2
13.15 13.80 13.15 145,300 0 0 0
DSD
11.7
11.7
11.70 11.70 11.70 0 0 0 0
DSE
23
23
23.05 23.05 22.60 559,700 47,100 25,600 0.5
DSG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DSH
11.6
11.6
12.70 12.70 11.50 56,500 0 0 0
DSN
36.4
36.4
38.81 38.81 36.42 36,500 0 0 0
DSP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DST
8.1
8.1
8.20 8.50 8.10 113,200 0 0 0
DTA
3.5
3.5
3.45 3.64 3.42 36,500 0 0 0
DTC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DTD
13.5
13.5
14.86 14.86 13.45 1,122,500 52,900 27,900 0.4
DTG
16.2
16.2
16.20 16.20 16.20 0 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2
2
2.10 2.10 2 63,000 0 0 0
DTK
9.9
9.9
10.92 10.92 9.87 53,700 5,000 2,400 0.0
DTL
11.1
11.1
11.65 11.65 11.10 7,300 100 0 0.0
DTP
89.2
89.2
93.94 93.94 89.20 1,000 0 0 0
DTT
17.2
17.2
17.17 17.17 17.17 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.4
12.4
12.40 12.40 12.40 100 0 0 0
DVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DVM
6.3
6.3
6.90 6.90 6.30 1,227,800 0 0 0
DVN
19.1
19.1
20.50 20.50 18.61 164,000 0 0 0
DVP
60.0
60.0
62.93 62.93 58.97 63,000 2,600 1,100 0.1
DVW
37.9
37.9
37.87 37.87 37.87 0 0 0 0
DWC
20.6
20.6
20.60 20.60 20.60 0 0 0 0
DWS
15.2
15.2
15.22 15.22 15.22 0 0 0 0
DXG
11.5
11.5
11.54 11.75 11.54 6,321,200 60,800 161,000 -1.3
DXL
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DXP
11.6
11.6
12.50 12.50 11.60 1,028,500 20,400 10,900 0.1
DXS
6.0
6.0
5.98 6 5.98 1,323,000 100 6,100 0.0
DXV
3.9
3.9
4 4 3.94 44,400 100 0 0.0
E12
4.3
4.3
4.30 4.30 4.30 0 0 0 0
E29
8.3
8.3
8.31 8.31 8.31 100 0 0 0
EBS
10.2
10.2
10.50 10.50 10.20 3,000 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
31
31
31.80 31.80 31 7,300 0 0 0
EFI
1.6
1.6
1.70 1.70 1.60 5,600 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
20.6
20.6
20.60 20.95 20.55 20,427,200 746,500 2,881,500 -43.9
EIC
21.4
21.4
18.48 22.29 18.48 4,900 0 0 0
EID
20.1
20.1
21.08 21.08 20.06 8,500 0 0 0
EIN
2.3
2.3
2.60 2.60 2.30 1,200 0 0 0
ELC
17.4
17.4
17.40 17.55 17.35 580,800 26,900 20,700 0.1
EME
31
31
31 31 31 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
17.0
17.0
18.46 19.88 16.85 17,300 0 0 0
EVE
8.5
8.5
8.53 8.66 8.48 85,600 2,500 0 0.0
EVF
12.7
12.7
12.90 13 12.65 9,187,000 81,000 265,800 -2.4
EVG
5.8
5.8
5.81 5.90 5.81 438,900 0 31,600 -0.2
EVS
4.9
4.9
5.20 5.20 4.90 436,700 0 0 0
F88
124.7
124.7
131 132.90 116 164,100 23,500 23,900 -0.1
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
27.1
27.1
27.10 27.10 27.10 0 0 0 0
FCM
3.1
3.1
3.27 3.28 3.10 171,400 3,500 0 0.0
FCN
11.2
11.2
11.20 11.45 11.20 1,754,200 54,400 112,400 -0.6
FCS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
FDC
17.5
17.5
17.50 17.50 17.50 200 0 0 0
FGL
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
26.6
26.6
26.55 26.55 26.55 0 0 0 0
FIC
15.4
15.4
17.05 17.35 15.40 11,700 0 0 0
FID
1.5
1.5
1.60 1.60 1.50 287,100 0 0 0
FIR
4.8
4.8
5.12 5.12 4.84 462,800 0 2,500 0.0
FIT
4.3
4.3
4.41 4.50 4.26 3,182,400 0 0 0
FMC
35.9
35.9
36.03 38.59 35.94 401,500 74,600 5,300 2.6
FOC
52.6
52.6
55.40 55.40 52.64 39,600 0 600 0.0
FOX
65.2
65.2
74.60 74.60 65 1,072,300 0 0 0
FPT
68.1
68.1
68.15 68.78 68.06 17,633,000 1,318,000 3,442,800 -161.4
FRC
25
25
25 25 25 0 0 0 0
FRM
5.9
5.9
5.88 5.88 5.88 0 0 0 0
FRT
133.4
133.4
134.29 135.24 133.43 729,500 147,500 114,100 4.7
FSO
6.7
6.7
6.68 6.68 6.68 500 0 0 0
FT1
37.3
37.3
37.34 37.34 37.34 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
24.7
24.7
24.75 26.49 24.75 1,282,600 100 27,000 -0.8
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10.1
10.1
11.50 11.50 10.10 2,327,600 0 0 0
GAS
101.4
101.4
112.73 113.02 101.36 5,387,400 1,057,300 384,700 70.2
GCB
6
6
5.50 6 5.50 900 0 0 0
GCF
23.2
23.2
25.60 25.60 23 236,100 30,200 0 0.7
GDA
11.6
11.6
13.56 13.56 11.53 337,000 0 0 0
GDH
10
10
10 10 10 100 0 0 0
GDT
17.6
17.6
17.55 17.73 17.09 69,800 500 0 0.0
GDW
37.7
37.7
37.66 37.66 37.66 100 0 0 0
GEE
84.0
84.0
85.59 85.59 83.99 214,100 3,400 2,600 0.1
GEG
13.7
13.7
14.62 14.86 13.67 2,652,400 112,700 218,700 -1.6
GEL
32.5
32.5
32.50 32.55 32.50 2,282,600 2,900 0 0.1
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
26.5
26.5
26.52 26.88 26.52 3,169,400 89,500 200,600 -3.7
GGG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
27.3
27.3
28.20 28.20 27.25 58,100 0 0 0
GIC
10.0
10.0
11.05 11.05 10.00 27,200 0 100 0.0
GIL
13.9
13.9
13.85 14.20 13.85 918,600 1,900 36,200 -0.5
GKM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
20.3
20.3
20.79 20.79 18.65 800 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
GMD
47.0
47.0
47.29 47.94 47.03 1,543,700 471,900 110,000 26.3
GMH
7.2
7.2
7.05 7.23 6.97 5,100 0 0 0
GMX
14.8
14.8
14.74 14.83 14.74 18,600 0 0 0
GND
28.9
28.9
28.90 28.90 28.90 0 0 0 0
GPC
2
2
2.20 2.20 2 80,000 0 0 0
GSM
24.7
24.7
26.05 26.05 24.70 8,800 0 0 0
GSP
11.5
11.5
12.73 12.73 11.45 595,000 0 0 0
GTA
9.1
9.1
9.06 9.06 9.06 100 0 0 0
GTD
91.9
91.9
91.80 105.80 91.80 1,600 0 0 0
GTS
9.5
9.5
9.42 9.51 9.42 1,700 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
35.2
35.2
35.15 35.15 35.15 1,767,500 106,700 0 3.8
GVT
77.0
77.0
77.00 77.00 77.00 0 0 0 0
H11
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HAC
9.2
9.2
10.50 10.50 9.20 2,000 0 0 0
HAD
12.3
12.3
12.25 12.25 12.25 100 0 0 0
HAF
17.5
17.5
17.50 17.50 17.50 200 0 0 0
HAG
14.5
14.5
14.50 14.85 14.50 4,039,100 6,000 198,100 -2.8
HAH
56.3
56.3
56.87 57.64 56.29 5,619,400 106,400 187,200 -4.8
HAM
39.3
39.3
39.33 39.33 39.33 300 0 0 0
HAN
8
8
8 8.20 8 13,800 0 0 0
HAP
7.1
7.1
6.90 7.38 6.72 38,600 0 3,600 0.0
HAR
3.1
3.1
3.29 3.30 3.14 847,900 1,000 4,200 0.0
HAS
8.1
8.1
8.05 8.05 8.05 100 0 0 0
HAT
31.1
31.1
31.11 31.11 31.11 0 0 0 0
HAV
3
3
3.10 3.10 3 11,200 0 0 0
HAX
10.0
10.0
9.97 10.30 9.96 1,963,200 55,000 18,400 0.4
HBC
5.1
5.1
5.70 5.70 4.90 4,958,100 5,000 5,000 0.0
HBD
19.9
19.9
19.90 19.90 19.90 200 0 0 0
HBH
5.4
5.4
5.37 5.37 5.37 0 0 0 0
HBS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
HC1
12.3
12.3
12.26 12.26 12.26 0 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 0 0 0 0
HCC
19.9
19.9
20.28 20.28 19.88 11,200 0 0 0
HCD
6.1
6.1
6.32 6.32 6.06 14,800 0 600 0.0
HCI
7.6
7.6
7.60 7.60 7.60 200 0 0 0
HCM
18.8
18.8
18.75 18.97 18.75 12,429,000 115,400 416,500 -6.5
HCT
10
10
10 10 10 0 0 0 0
HD2
10.1
10.1
10.50 11.20 10.10 8,800 0 0 0
HD6
8.1
8.1
8.52 8.52 8.07 16,900 0 0 0
HD8
6.7
6.7
6.65 6.65 6.65 0 0 0 0
HDA
5.7
5.7
5.55 5.73 5.09 60,700 0 0 0
HDB
19.3
19.3
19.28 20.40 19.28 28,176,000 2,123,100 2,643,100 -12.6
HDC
15.0
15.0
15.04 15.57 15.04 2,010,700 25,900 144,300 -2.0
HDG
23.2
23.2
23.17 24.10 23.17 1,469,000 2,800 27,900 -0.7
HDM
34.5
34.5
34.77 35.05 33.52 6,700 0 0 0
HDP
24.2
24.2
24.24 24.24 24.24 400 0 0 0
HDW
16.9
16.9
16.95 16.95 16.95 0 0 0 0
HEC
30.8
30.8
30.75 30.75 30.75 100 0 0 0
HEJ
15
15
14 15.40 13 22,400 0 0 0
HEP
13.7
13.7
13.68 13.68 13.68 0 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
7.2
7.2
6.20 7.20 6.20 1,100 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
170.2
170.2
184.53 193.67 170.23 11,500 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
22
22
22 22 22 0 0 0 0
HHC
129.9
129.9
129.90 129.90 129.90 0 0 0 0
HHG
1
1
1.10 1.10 1 130,600 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.5
12.5
12.58 12.58 11.83 880,700 163,200 64,300 1.2
HHS
9.8
9.8
9.82 10.20 9.82 1,564,500 20,900 4,100 0.2
HHV
10.5
10.5
10.48 10.62 10.48 4,837,100 7,900 1,400 0.1
HID
3.8
3.8
3.84 4.06 3.84 349,600 8,200 25,500 -0.1
HII
4.6
4.6
4.76 4.76 4.60 406,800 10,600 5,900 0.0
HIO
6.6
6.6
7.10 7.10 6.30 14,900 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HJS
27.0
27.0
25.76 27.03 25.76 300 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
18.8
18.8
18.75 18.75 18.75 6,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
337.2
337.2
337.24 337.24 337.24 100 0 0 0
HLC
11.8
11.8
12.47 13.02 11.55 108,900 700 500 0.0
HLD
15.2
15.2
15.99 15.99 15.22 42,500 0 400 0.0
HLO
15.8
15.8
15.79 15.79 15.79 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HMC
9.9
9.9
10.36 10.36 9.95 31,500 300 0 0.0
HMD
18
18
18 18 18 1,000 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
20.2
20.2
20.18 20.18 20.18 0 0 0 0
HMR
9.9
9.9
10.50 10.50 9.90 21,200 0 0 0
HMS
34
34
34 34.80 34 62,600 0 0 0
HNA
21.7
21.7
21.80 21.80 21.25 21,900 0 0 0
HNB
12.0
12.0
11.76 12.52 11.76 1,100 0 0 0
HND
10.3
10.3
11.03 11.03 10.16 58,900 900 0 0.0
HNF
22.0
22.0
22.57 22.57 22.03 2,000 0 0 0
HNG
5.4
5.4
6.20 6.20 5.40 7,837,100 13,100 300 0.1
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.8
7.8
7.70 8 7.40 90,000 0 0 0
HNP
19
19
19 19 19 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.2
4.2
4.10 4.20 3.90 40,100 0 100 0.0
HOT
21.3
21.3
21.30 21.30 21.30 400 0 0 0
HPA
38.4
38.4
39.85 39.85 38.40 313,100 100 0 0.0
HPB
26.4
26.4
27.40 27.40 25 4,300 100 0 0.0
HPD
16
16
17 17 16 6,400 0 0 0
HPG
22.6
22.6
22.77 23.35 22.63 120,981,900 5,098,800 8,394,900 -84.1
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
22.3
22.3
22.30 22.30 22.30 0 0 0 0
HPO
15.1
15.1
15.10 15.10 15.10 0 0 0 0
HPP
64.4
64.4
64.41 64.41 63.12 11,200 2,600 0 0.2
HPT
24.7
24.7
24.55 25.04 24.36 3,100 500 0 0.0
HPW
20.4
20.4
20.62 20.62 19.12 10,400 0 0 0
HPX
4.8
4.8
4.84 4.86 4.84 761,700 0 0 0
HQC
2.4
2.4
2.42 2.47 2.41 6,786,300 800 238,100 -0.6
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
72.4
72.4
72.40 72.40 72.40 6,200 0 100 0.0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.6
10.6
10.77 10.81 10.62 7,271,700 13,900 847,800 -11.6
HSL
6.2
6.2
6.21 6.67 6.21 135,000 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HSP
14.5
14.5
14.55 14.55 14.55 0 0 0 0
HSV
4
4
4.30 4.30 3.90 171,600 0 0 0
HT1
15.5
15.5
15.52 15.67 15.52 301,100 24,800 0 0.4
HTC
33.2
33.2
33.24 33.24 33.24 0 0 0 0
HTE
3.3
3.3
3.40 3.40 3.30 6,800 0 0 0
HTG
34.1
34.1
35.97 35.97 34.08 98,900 0 0 0
HTI
21.8
21.8
22.85 22.85 21.85 152,800 100 5,500 -0.1
HTL
20.1
20.1
20.34 20.34 20.06 3,200 0 0 0
HTM
9.8
9.8
9.50 9.80 9 3,400 0 0 0
HTN
4.3
4.3
4.53 4.53 4.27 232,400 5,000 0 0.0
HTP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTV
9.6
9.6
10.12 10.12 9.54 6,800 0 0 0
HU1
5.8
5.8
5.87 5.87 5.80 200 0 0 0
HU3
2.9
2.9
3.10 3.10 2.90 15,600 0 0 0
HU4
8.8
8.8
9.58 9.67 8.85 34,200 0 0 0
HU6
4
4
4.20 4.20 4 17,000 0 0 0
HUB
11.7
11.7
12.49 12.49 11.70 66,700 200 900 0.0
HUG
24.7
24.7
23.71 24.66 23.71 300 0 0 0
HUT
15.2
15.2
15 15.20 13.80 5,016,500 800 33,100 -0.5
HVA
14.8
14.8
16.30 16.40 13.80 79,100 500 0 0.0
HVH
10.1
10.1
10.82 10.82 10.14 89,300 0 1,600 0.0
HVN
22.7
22.7
22.65 22.65 22.65 2,926,000 2,700 820,000 -18.5
HVT
24.7
24.7
26.91 26.91 24.42 74,100 0 0 0
HWS
13.7
13.7
14.07 14.07 13.42 6,300 0 100 0.0
IBD
4.9
4.9
4.90 4.90 4.90 100 0 0 0
ICC
28.1
28.1
28.60 28.60 28.10 1,000 0 0 0
ICF
3
3
3 3 3 0 0 0 0
ICG
15.3
15.3
16.03 16.03 15.33 42,800 300 400 0.0
ICI
10
10
10 10 10 1,000 0 0 0
ICN
30.0
30.0
32.93 33.49 29.95 18,800 0 0 0
ICT
16.2
16.2
16.45 16.49 15.69 16,400 0 0 0
IDC
34.0
34.0
35.43 36.65 34.03 7,308,300 707,300 541,100 6.5
IDI
6.6
6.6
6.58 6.84 6.57 971,800 100 34,400 -0.2
IDJ
3.7
3.7
4 4 3.70 2,047,000 100 0 0.0
IDP
244.2
244.2
243.22 245.17 243.22 13,400 0 1,000 -0.3
IDV
21.6
21.6
22.17 22.70 21.30 59,100 1,200 200 0.0
IFS
14.7
14.7
14.59 14.86 14.59 900 0 0 0
IJC
9.0
9.0
9.29 9.33 8.99 8,084,900 7,400 295,400 -2.8
ILA
5
5
5.10 5.20 5 20,300 0 0 0
ILB
19.5
19.5
20.47 20.52 19.54 58,800 1,200 1,000 0.0
ILC
6.6
6.6
6.50 6.60 6.50 200 0 0 0
ILS
33.3
33.3
35.30 40.50 32 64,300 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
52.9
52.9
52.13 53.61 52.13 186,900 17,900 77,800 -3.2
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
INN
37.3
37.3
37.98 37.98 36.18 42,300 0 0 0
IPA
13.6
13.6
14.78 14.78 13.57 169,800 0 1,500 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
22.8
22.8
23.98 23.98 22.75 1,600 0 0 0
IST
34.8
34.8
34.79 34.79 34.79 700 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
9.6
9.6
9.69 9.96 9.60 138,000 0 0 0
ITD
13.9
13.9
13.14 13.94 12.97 111,400 100 0 0.0
ITQ
2.6
2.6
2.80 2.80 2.60 516,500 0 0 0
ITS
3.9
3.9
4.60 4.80 3.90 40,900 0 0 0
IVS
7.2
7.2
7.66 7.66 7.16 194,700 28,100 7,500 0.2
JOS
1
1
1 1 1 0 0 0 0
JVC
4.6
4.6
4.90 4.90 4.63 186,800 800 0 0.0
KBC
29.9
29.9
29.90 30.20 29.90 5,759,400 11,600 46,400 -1.0
KCB
11.0
11.0
12.13 12.59 11.01 234,600 0 0 0
KDC
49.7
49.7
49.80 49.90 47.20 191,000 9,800 52,000 -2.1
KDH
21.8
21.8
21.77 22.18 21.77 3,789,600 1,376,000 537,600 20.1
KDM
29.9
29.9
30 30 27.40 22,500 0 0 0
KGM
4.9
4.9
5.38 5.38 4.82 62,600 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
5.5
5.5
5.47 5.60 5.47 3,332,700 200 94,500 -0.5
KHP
9.7
9.7
10.20 10.20 9.69 85,700 0 0 0
KHS
12.2
12.2
13.24 13.40 12.12 66,000 0 0 0
KHW
24.3
24.3
24.26 24.26 24.26 100 0 0 0
KHX
19
19
19 19 19 100 0 0 0
KIP
13.3
13.3
13.34 13.34 13.34 0 0 0 0
KKC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KLB
10
10
10.15 10.19 10 281,600 300 0 0.0
KMR
2.7
2.7
2.75 2.79 2.68 8,300 0 0 0
KMT
12
12
12 12 12 1,400 0 0 0
KOS
36
36
36.20 36.20 35.50 366,900 0 30,700 -1.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.8
15.8
15.80 16 15.80 849,600 0 30,100 -0.5
KSD
4.1
4.1
4.10 4.10 4.10 200 0 0 0
KSF
69.8
69.8
77 77 69.80 35,100 2,300 0 0.2
KSQ
2
2
2.20 2.30 1.90 260,800 0 0 0
KST
11.5
11.5
12.36 12.36 11.53 1,600 0 0 0
KSV
148.8
148.8
165.30 165.30 148.80 130,300 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
22.7
22.7
22.67 22.67 22.67 0 0 0 0
KTS
22.4
22.4
22.01 23.48 21.62 4,400 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.3
1.3
1.40 1.40 1.20 480,100 100 0 0.0
L10
24.6
24.6
24.61 24.61 24.61 0 0 0 0
L12
3.3
3.3
3.50 3.50 3.32 1,300 0 0 0
L14
21.3
21.3
23.50 23.50 21.30 236,600 5,500 0 0.1
L18
17.5
17.5
18.80 18.80 17.52 153,300 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
28.0
28.0
30.55 30.55 27.91 22,900 0 0 0
L43
2.6
2.6
2.60 2.60 2.60 400 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L61
1.5
1.5
1.50 1.50 1.50 0 0 0 0
L62
1.6
1.6
1.60 1.60 1.60 0 0 0 0
L63
8.5
8.5
8.50 8.50 8.50 0 0 0 0
LAF
17.7
17.7
17.09 17.74 16.72 15,400 3,400 0 0.1
LAI
9.7
9.7
10.67 10.67 9.25 110,000 0 0 0
LAS
15.9
15.9
17.81 18.91 15.88 3,620,400 242,900 202,800 0.4
LAW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
LBE
17.5
17.5
17.22 17.52 16.63 2,800 0 0 0
LBM
29.6
29.6
31.38 31.38 29.56 33,000 0 8,100 -0.2
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.5
8.5
8.50 8.59 8.50 3,466,900 2,000 48,900 -0.4
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.2
3.2
3.24 3.31 3.23 1,751,200 100 26,400 -0.1
LDP
8.1
8.1
7.90 8.50 7.80 54,000 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LG9
5.9
5.9
5.90 5.90 5.90 0 0 0 0
LGC
58.7
58.7
58.70 58.70 58.70 0 0 0 0
LGL
5.5
5.5
5.86 5.86 5.47 98,500 0 0 0
LHC
51.3
51.3
47.55 51.25 47.25 139,400 0 200 0.0
LHG
24.8
24.8
25.53 26.13 24.83 298,800 30,000 0 0.8
LIC
24
24
26 26 24 22,700 0 0 0
LIG
3.6
3.6
3.80 3.80 3.60 632,800 0 0 0
LIX
32.9
32.9
34.47 34.47 32.86 116,800 1,000 5,100 -0.1
LKW
33.2
33.2
33.17 33.17 33.17 100 0 0 0
LLM
17.7
17.7
19.20 19.20 17.60 20,900 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
12.6
12.6
12.58 12.58 12.58 0 0 0 0
LMC
5.5
5.5
5.50 5.90 5.50 2,400 0 0 0
LMH
1.4
1.4
1.40 1.40 1.40 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
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
38.1
38.1
39.69 39.74 37.33 1,982,400 302,800 189,000 4.4
LPS
24.4
24.4
26.20 26.20 24.40 1,497,700 0 0 0
LPT
5.8
5.8
6.17 6.17 5.82 300 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32
32
34.50 36 31.30 116,700 0 0 0
LSS
8.2
8.2
8.56 8.68 8.08 367,000 0 11,200 -0.1
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
20.5
20.5
21.85 21.85 20.08 33,700 0 0 0
MA1
31.0
31.0
30.96 30.96 30.96 0 0 0 0
MAC
11.1
11.1
10.55 11.09 10.27 8,800 0 0 0
MAS
33.8
33.8
33.80 33.80 33.80 1,000 0 1,000 0.0
MBB
19.9
19.9
19.94 20.54 19.90 73,057,300 919,700 954,800 -0.9
MBG
2.7
2.7
3 3 2.70 1,073,300 100 21,800 -0.1
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.4
18.4
20.42 20.50 18.45 11,383,400 350,500 285,400 1.6
MBT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.9
6.9
6.88 6.88 6.79 54,800 0 0 0
MCG
2.3
2.3
2.40 2.40 2.20 306,800 0 0 0
MCH
130.3
130.3
130.56 131.45 130.27 208,800 6,500 56,700 -6.6
MCM
23.7
23.7
24.71 25.10 23.74 125,000 300 1,000 0.0
MCO
4.8
4.8
5.10 5.10 4.80 14,200 0 0 0
MCP
26.9
26.9
27.35 27.35 26.90 8,300 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.3
10.3
10.91 10.91 9.61 62,000 0 0 0
MDF
4.5
4.5
5.30 5.30 4.40 15,400 0 0 0
MDG
41.3
41.3
41.28 41.28 41.28 600 0 0 0
MEC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
MED
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
6.8
6.8
7.07 7.07 6.81 1,500 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
31.4
31.4
35.90 35.90 31.20 88,400 0 0 0
MGC
11.8
11.8
13.81 13.81 11.67 71,000 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
28.5
28.5
29 29 28.50 1,700 0 0 0
MHC
9.2
9.2
9.17 9.43 9.17 489,800 2,200 0 0.0
MIC
11.8
11.8
12 12 11.30 20,400 0 0 0
MIE
8.2
8.2
8.20 8.20 8.20 200 0 0 0
MIG
15.5
15.5
15.63 16.20 15.49 848,500 134,800 5,000 2.2
MKP
29.9
29.9
30.42 30.61 29.92 7,100 0 0 0
MKV
24.8
24.8
24.80 24.80 24.80 1,000 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
17.8
17.8
18.20 18.60 17.60 7,600 0 0 0
MML
29.8
29.8
33.50 33.90 29.30 360,100 0 0 0
MNB
23.8
23.8
23.83 23.83 23.83 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
15.6
15.6
17 17 15.50 161,300 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 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
17.8
17.8
18 18 17.80 900 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
9
9
9 9.17 9 9,199,000 4,300 11,100 -0.1
MSH
32.7
32.7
32.52 34.03 32.38 2,621,800 699,500 187,200 17.2
MSN
68.2
68.2
68.20 70 68.20 4,325,700 318,200 324,300 -0.4
MSR
40.0
40.0
45.24 46.81 39.56 5,233,400 0 0 0
MST
6.6
6.6
7.20 7.20 6.60 1,106,100 55,300 274,600 -1.5
MTA
11.9
11.9
13.76 13.76 11.78 77,900 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.2
7.2
7.20 7.20 7.20 200 0 0 0
MTH
24.4
24.4
24.43 24.43 24.43 0 0 0 0
MTL
5.6
5.6
5.60 5.60 5.60 7,900 0 0 0
MTP
12.2
12.2
12.91 12.91 12.16 300 0 0 0
MTS
10.0
10.0
10.03 10.03 10.03 100 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 100 0 0 0
MVB
16.7
16.7
17.60 17.70 16.60 11,700 0 0 0
MVC
13.5
13.5
15.23 15.23 13.33 195,100 0 0 0
MVN
52.7
52.7
62 62 52.70 25,100 0 0 0
MWG
74.8
74.8
74.82 74.82 74.82 4,983,800 1,329,700 147,100 91.1
MZG
10
10
10.55 10.55 9.45 683,300 0 0 0
NAB
12.7
12.7
13.30 13.30 12.70 2,890,200 246,800 147,000 1.3
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
42.9
42.9
44 44 41.20 893,000 111,800 167,000 -2.5
NAG
6.8
6.8
7.37 7.37 6.81 365,000 0 0 0
NAP
9.5
9.5
9.53 9.53 9.53 400 0 0 0
NAS
31.2
31.2
32.60 32.60 30.50 2,500 0 0 0
NAU
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NAV
13.7
13.7
14.25 14.25 13.61 2,600 100 0 0.0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
16.1
16.1
16.85 16.85 16.10 73,500 0 200 0.0
NBC
9.9
9.9
10.45 11.19 9.90 899,900 0 0 0
NBE
9.6
9.6
10.03 10.03 9.58 13,500 0 0 0
NBP
7.2
7.2
7.50 7.50 7.20 24,900 0 0 0
NBT
16.0
16.0
16.31 16.31 16.02 900 0 0 0
NBW
32.8
32.8
32.85 32.85 32.85 100 0 0 0
NCG
10
10
10.60 10.80 9.50 80,600 0 0 0
NCS
32.3
32.3
34.09 34.19 31.42 9,300 0 0 0
NCT
82.3
82.3
85.44 85.44 81.42 34,700 1,700 4,100 -0.2
ND2
31.2
31.2
31.25 31.25 28.98 19,800 0 0 0
NDC
166.8
166.8
166.81 166.81 166.81 300 0 0 0
NDN
9.0
9.0
9.88 9.88 9.05 394,100 400 0 0.0
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
5
5
4.60 5 4.60 34,100 0 0 0
NDW
13.9
13.9
13.94 13.94 13.94 0 0 0 0
NDX
5.6
5.6
5.55 5.55 5.55 500 0 0 0
NED
6.6
6.6
7 7 6 67,900 0 0 0
NET
55.5
55.5
60.67 60.67 55.08 12,500 100 200 0.0
NFC
55.6
55.6
57.63 57.63 52.44 3,900 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.0
11.0
11.09 11.09 11.05 97,500 300 12,900 -0.2
NHC
23.3
23.3
23.34 23.34 23.34 0 0 0 0
NHD
60
60
58 60 58 300 0 0 0
NHH
9.8
9.8
10.40 10.40 9.77 278,600 8,300 0 0.1
NHT
8.4
8.4
8.39 8.39 8.39 700 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.9
11.9
11.92 11.92 11.92 5,100 0 0 0
NKG
12.3
12.3
12.27 12.41 12.27 4,359,700 1,200 143,800 -1.9
NLG
23.7
23.7
23.84 24.38 23.74 4,488,500 651,200 205,800 10.8
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
48.9
48.9
49.09 52.50 48.89 41,400 0 0 0
NNT
55.5
55.5
60.16 60.16 55.39 1,100 0 0 0
NO1
5.3
5.3
5.56 5.63 5.32 224,700 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
13.2
13.2
13.15 13.15 13.15 0 0 0 0
NRC
5.5
5.5
5.40 5.70 5.30 2,089,800 0 29,500 -0.2
NSC
70.4
70.4
72.16 72.16 69.63 500 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.1
5.1
4.80 5.10 4.80 843,600 0 0 0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.9
10.9
10.75 11.02 10.57 6,900 0 0 0
NT2
25.8
25.8
26.20 26.60 25.75 1,430,300 0 0 0
NTC
140
140
145 145 138.60 72,900 0 0 0
NTF
8.6
8.6
8.70 8.70 8.60 1,400 0 0 0
NTH
54.9
54.9
54.93 54.93 54.93 0 0 0 0
NTL
15.2
15.2
15.20 15.70 15.15 1,101,300 0 0 0
NTP
45.5
45.5
48.76 50.39 45.51 998,500 25,600 52,000 -1.5
NTT
8.7
8.7
8.40 9 8.40 1,100 0 0 0
NTW
18.9
18.9
18.95 18.95 18.85 400 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 0 0 0 0
NVB
10.2
10.2
11.30 11.30 10.20 812,500 500 0 0.0
NVL
9.7
9.7
9.70 9.88 9.70 10,761,000 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
7.0
7.0
6.99 6.99 6.95 10,000 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.3
4.3
4.30 4.30 4.30 400 0 0 0
OCB
9.0
9.0
9.30 9.35 9.04 3,827,700 0 0 0
OCH
5.4
5.4
5.70 5.70 5.30 85,000 0 2,000 0.0
ODE
45.7
45.7
46.10 46.10 45.60 17,500 0 0 0
OGC
3.0
3.0
3.09 3.10 2.98 1,193,900 0 0 0
OIL
20.5
20.5
24.55 25.63 19.15 20,913,200 0 0 0
ONE
9.8
9.8
8.90 9.90 8.90 338,000 0 20,700 -0.2
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.2
18.2
18.40 18.40 18.24 1,500 0 0 0
ORS
13.6
13.6
13.60 13.95 13.60 2,010,400 0 0 0
PAC
20.0
20.0
21.36 21.36 20.05 1,128,100 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PAN
26.0
26.0
26.29 27.08 26.04 1,830,200 0 0 0
PAP
24
24
25.30 25.30 24 3,000 0 0 0
PAS
2.5
2.5
2.70 2.70 2.50 45,400 0 0 0
PAT
80.1
80.1
86.27 86.27 79.56 144,300 0 0 0
PBC
5.5
5.5
5.90 5.90 5.30 98,000 0 0 0
PBP
11.4
11.4
11.52 11.52 10.97 1,300 0 0 0
PBT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PC1
26.2
26.2
26.20 26.20 26.20 6,761,000 0 0 0
PCB
8.9
8.9
9.10 9.10 8.80 316,700 0 0 0
PCC
30.3
30.3
30.30 30.30 30.30 0 0 0 0
PCE
18.2
18.2
18.21 18.49 18.12 9,400 900 0 0.0
PCF
4.6
4.6
4.60 4.60 4.60 1,100 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
19.0
19.0
19.44 19.44 18.97 85,100 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
10.7
10.7
9.50 10.70 9.50 7,000 0 0 0
PDB
14.6
14.6
16.21 16.21 14.62 39,600 200 0 0.0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
102.9
102.9
107.48 107.57 102.78 18,400 0 0 0
PDR
14.6
14.6
14.55 15 14.55 2,783,400 0 0 0
PDV
10.2
10.2
11.30 11.35 10.10 414,100 0 0 0
PEG
3.8
3.8
4.30 4.30 3.80 6,100 0 0 0
PEN
10
10
10 10 10 1,000 0 0 0
PEQ
42.2
42.2
41.97 56.47 41.97 2,400 0 0 0
PET
34.1
34.1
34.14 35.24 34.14 959,700 0 0 0
PFL
2.4
2.4
2.60 2.90 2.30 799,000 0 0 0
PGB
10.2
10.2
10.98 10.98 10.05 23,600 0 0 0
PGC
13.0
13.0
14.52 14.52 12.97 544,200 0 0 0
PGD
22.3
22.3
25.38 25.38 22.23 36,500 0 0 0
PGI
18.3
18.3
18.28 18.28 18.28 100 0 0 0
PGN
5.8
5.8
6 6.10 5.70 9,700 0 0 0
PGS
48.1
48.1
46.15 48.08 46.15 900 0 0 0
PGT
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PGV
21.5
21.5
22.54 23.47 21.52 135,300 0 0 0
PHC
3.9
3.9
4.09 4.09 3.91 120,800 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
68.2
68.2
61.26 68.24 61.26 300 0 0 0
PHP
30.6
30.6
35.18 35.18 30.39 1,121,600 0 0 0
PHR
30.9
30.9
30.93 31.48 30.93 482,400 0 0 0
PHS
10.4
10.4
10.41 10.41 10.41 100 0 0 0
PIA
25.1
25.1
25.14 25.14 25.14 0 0 0 0
PIC
15.8
15.8
15.89 15.89 15.33 1,400 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
8.0
8.0
8.63 8.63 8.03 9,100 0 0 0
PIV
6.1
6.1
7 7 6.10 143,200 0 0 0
PJC
27.0
27.0
26.99 26.99 26.99 100 0 0 0
PJS
29.8
29.8
29.83 29.83 29.83 0 0 0 0
PJT
9.1
9.1
9.41 9.41 9.13 47,300 0 0 0
PLA
6.3
6.3
6.70 7.70 6.30 3,400 0 0 0
PLC
27
27
30.50 32.50 27 1,811,400 160,400 82,200 2.2
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PLP
5.1
5.1
5.46 5.46 5.08 85,500 0 0 0
PLX
55.7
55.7
63.62 63.62 55.70 13,231,700 0 0 0
PMB
9.1
9.1
9.90 10.26 9.08 15,300 0 0 0
PMC
138.3
138.3
138.30 138.30 138.30 300 0 0 0
PMG
7.7
7.7
8.28 8.28 7.71 6,900 0 0 0
PMJ
17.4
17.4
17.40 17.40 17.40 0 0 0 0
PMP
12.8
12.8
11.99 12.82 11.99 500 0 0 0
PMS
30.4
30.4
31.74 31.74 30.38 5,700 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 400 0 0 0
PMW
34.6
34.6
34.90 34.90 34.60 600 0 0 0
PNC
25.8
25.8
25.75 25.75 25.75 500 0 0 0
PND
8.6
8.6
10 10 8.60 1,800 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
71
71
71.13 72.60 71 2,019,500 0 0 0
PNP
18.4
18.4
18.43 18.43 18.43 1,000 0 0 0
PNT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
4.8
4.8
4.80 4.80 4.80 0 0 0 0
POS
16
16
18.50 19.90 16 122,200 0 0 0
POT
20.5
20.5
21.36 21.36 18.62 9,900 0 200 0.0
POV
11.5
11.5
10.76 13.45 10.57 79,400 0 0 0
POW
13.6
13.6
13.90 13.95 13.55 16,329,400 0 0 0
PPC
9.7
9.7
10.05 10.10 9.60 1,097,700 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
25.4
25.4
26.82 26.82 25.44 66,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.7
18.7
18.91 18.91 18.72 600 0 0 0
PPS
9.5
9.5
9.67 9.67 9.39 700 0 0 0
PPT
15.2
15.2
15.50 15.50 15.20 150,000 0 0 0
PPY
5.6
5.6
6.33 6.33 5.60 8,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.6
11.6
10.90 11.60 10.90 1,800 0 0 0
PRE
20.9
20.9
21.16 21.16 20.77 16,200 0 700 0.0
PRO
20.2
20.2
20.20 20.20 20.20 0 0 0 0
PRT
11.4
11.4
10 11.40 10 3,600 0 0 0
PSB
6
6
6.70 7.40 5.60 401,700 0 0 0
PSC
11.2
11.2
11.21 11.21 11.21 200 0 0 0
PSD
11.8
11.8
13 13 11.77 383,100 0 0 0
PSE
10.1
10.1
10.16 10.16 9.71 2,800 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.4
7.4
8 8.10 7.40 617,100 400 0 0.0
PSL
10.6
10.6
10.60 10.60 10.60 1,700 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
19.9
19.9
16.10 19.90 16.10 4,100 0 0 0
PSW
7.7
7.7
7.69 8.35 7.51 130,600 0 0 0
PTB
36.8
36.8
38.45 38.45 36.84 668,900 0 0 0
PTC
6.6
6.6
6.63 6.63 6.61 1,400 0 0 0
PTD
7.4
7.4
7.40 7.40 7.40 300 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
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
30
30
30 30 30 0 0 0 0
PTL
2.6
2.6
2.80 2.80 2.61 54,600 0 0 0
PTM
5.7
5.7
5.69 5.69 5.69 0 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
8.5
8.5
8.54 8.54 8.54 0 0 0 0
PTS
8.2
8.2
8.43 8.70 8.06 13,800 0 0 0
PTT
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PTV
9.7
9.7
8.50 9.70 8.50 117,800 0 0 0
PTX
23
23
23 23 23 0 0 0 0
PV2
2.2
2.2
2.30 2.30 2.20 396,000 100 0 0.0
PVB
33
33
39.80 40 33 1,171,400 118,800 22,600 3.4
PVC
17.7
17.7
20 21.50 17.70 8,672,500 0 0 0
PVD
23.7
23.7
27.11 27.11 23.58 20,058,300 0 0 0
PVE
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PVG
7.2
7.2
8 8.80 7.20 757,200 26,900 5,800 0.2
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
65.8
65.8
70.64 70.64 65.79 389,800 28,500 0 2.1
PVL
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PVM
19.2
19.2
18.10 19.20 17.90 24,600 0 0 0
PVO
9.9
9.9
9.86 11.64 9.17 347,600 0 0 0
PVP
16.1
16.1
18.41 18.46 16.08 3,066,600 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
38.3
38.3
43.17 46.75 38.25 19,670,400 1,422,500 1,410,200 0.2
PVT
26
26
29.73 29.73 26 23,510,800 0 0 0
PVV
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVX
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVY
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PWA
5.7
5.7
5.20 6.70 5.20 1,600 0 0 0
PWS
12.1
12.1
12.14 12.14 12.14 200 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
13.9
13.9
15.70 15.70 13.40 912,300 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.2
3.2
3.20 3.20 3.20 0 0 0 0
PXT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
QBS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
QCC
24.0
24.0
24.02 24.02 24.02 0 0 0 0
QCG
12.8
12.8
12.80 13 12.80 436,500 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 1,900 0 0 0
QNC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
QNP
31.5
31.5
31.54 31.54 31.54 0 0 0 0
QNS
44.0
44.0
45.95 45.95 43.89 322,900 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
16.2
16.2
16.18 16.18 16.18 0 0 0 0
QPH
33.8
33.8
34 34 33.80 9,100 0 0 0
QSP
23.3
23.3
23.30 23.30 23.30 0 0 0 0
QST
31.5
31.5
31.48 31.48 31.48 0 0 0 0
QTC
30.5
30.5
30.46 30.46 30.46 0 0 0 0
QTP
12.3
12.3
12.70 12.70 12 1,890,800 0 0 0
RAL
80.1
80.1
81.94 81.94 78.73 14,000 0 0 0
RAT
19.3
19.3
19.27 19.27 19.27 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
RCC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
RCL
11.1
11.1
11.08 11.08 11.08 500 0 0 0
REE
50.2
50.2
52.17 52.26 50.17 2,300,300 0 0 0
RGG
33
33
33 33 33 0 0 0 0
RIC
10.5
10.5
11.30 11.30 10.50 600 0 0 0
RTB
26.2
26.2
26.16 26.16 26.16 1,000 0 0 0
RYG
10.2
10.2
10.23 10.41 9.71 126,500 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
31.5
31.5
31.53 31.53 31.53 500 0 0 0
S55
64.2
64.2
64.21 64.21 64.21 0 0 0 0
S72
7
7
7 7 7 1,000 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 2,100 0 0 0
S99
8
8
8.70 8.80 8 923,700 0 0 0
SAB
39.7
39.7
40.93 41.17 39.72 3,538,000 0 0 0
SAC
11.2
11.2
11.28 11.28 11.10 1,300 0 0 0
SAF
49.9
49.9
49.87 49.87 49.87 1,700 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
5.7
5.7
6.03 6.03 5.69 815,800 0 0 0
SAS
30.4
30.4
32.24 32.24 29.10 109,600 0 0 0
SAV
11.8
11.8
11.90 12.19 11.76 24,500 0 0 0
SB1
5.5
5.5
5.55 5.55 5.55 0 0 0 0
SBA
26.5
26.5
26.23 26.51 25.86 19,100 0 0 0
SBB
14.4
14.4
15.54 15.64 14.35 4,000 0 0 0
SBD
7.4
7.4
7.41 7.41 7.12 1,300 0 0 0
SBG
9.9
9.9
10.25 10.29 9.75 21,100 0 0 0
SBH
40
40
41.50 41.50 40 4,300 0 0 0
SBL
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SBM
32.5
32.5
32.47 32.47 32.47 0 0 0 0
SBR
8.1
8.1
8.13 8.13 8.13 0 0 0 0
SBS
5
5
5.70 5.70 5 2,857,100 0 0 0
SBT
21.2
21.2
21.65 21.65 20.66 329,600 0 0 0
SBV
7.8
7.8
7.50 7.76 7.27 500 0 0 0
SC5
16.0
16.0
15.95 15.95 15.95 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SCG
63.7
63.7
64.30 64.30 63.70 23,200 0 0 0
SCI
8.5
8.5
9 9 8.50 62,700 0 0 0
SCJ
2.8
2.8
2.90 3 2.80 8,200 0 0 0
SCL
16.2
16.2
17.09 17.09 15.47 89,400 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
5.6
5.6
5.70 5.70 5.59 2,130,500 0 0 0
SCS
48.6
48.6
50.94 50.94 48.57 1,030,500 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 500 0 0 0
SD3
6.9
6.9
8.10 8.10 6.90 800 0 0 0
SD4
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD5
6.3
6.3
6.71 6.71 6.26 69,000 0 1,100 0.0
SD6
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
9.8
9.8
10.56 10.66 9.71 121,200 900 5,700 -0.1
SDA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SDC
6.5
6.5
6.45 6.45 6.45 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SDK
11.6
11.6
11.64 11.64 11.64 0 0 0 0
SDN
19.9
19.9
19.85 19.85 19.85 0 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
13.1
13.1
13.10 13.10 13.10 100 0 0 0
SDV
29.7
29.7
29.71 29.71 29.71 0 0 0 0
SDY
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SEA
41.2
41.2
42.49 42.59 41.20 23,800 0 0 0
SEB
45.2
45.2
43.90 45.23 43.80 800 0 0 0
SED
16.4
16.4
17.00 17.00 16.27 26,900 0 0 0
SEP
16.3
16.3
16.35 16.35 16.35 0 0 0 0
SFC
18.7
18.7
18.70 18.70 18.70 400 0 0 0
SFG
10.4
10.4
11.16 11.16 10.21 14,200 0 0 0
SFI
27.0
27.0
26.96 26.96 26.48 14,800 0 0 0
SFN
17.5
17.5
17.53 17.53 17.53 0 0 0 0
SGB
12
12
12 12.20 11.20 12,400 0 0 0
SGC
76.3
76.3
78.27 78.77 71.54 14,800 0 800 -0.1
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
21.2
21.2
21.20 22.71 21.20 800 0 0 0
SGI
10.0
10.0
9.07 9.97 9.07 1,000 0 0 0
SGN
52.6
52.6
56.30 56.30 52.60 50,300 0 0 0
SGP
22.6
22.6
26 26.30 22.50 557,700 0 0 0
SGR
12.8
12.8
13.17 13.17 12.75 322,500 0 0 0
SGS
11.6
11.6
11.65 11.65 11.65 0 0 0 0
SGT
14.7
14.7
15 15 14.70 8,100 0 0 0
SHA
3.9
3.9
4.15 4.15 3.67 6,600 0 0 0
SHB
14.1
14.1
14.34 14.69 14.14 123,396,700 0 0 0
SHC
9.7
9.7
9.71 9.71 9.71 0 0 0 0
SHE
6.5
6.5
7 7 6.30 3,200 0 0 0
SHI
13.8
13.8
14.10 14.10 13.40 51,500 0 0 0
SHN
3.3
3.3
3.60 3.60 3.30 42,300 0 0 0
SHP
32.4
32.4
32.73 32.73 31.79 10,000 0 0 0
SHS
15.9
15.9
17.29 17.29 15.94 22,527,100 6,646,500 205,700 106.9
SID
15
15
14.80 15 14.80 11,500 0 0 0
SIG
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SIP
54.3
54.3
55.20 56.60 54.30 891,700 0 0 0
SIV
34.8
34.8
34.80 34.80 34.70 3,600 0 0 0
SJ1
12.2
12.2
11.27 12.21 10.33 1,800 0 0 0
SJD
13.8
13.8
14 14 13.70 375,700 0 0 0
SJE
15.6
15.6
16.60 17.10 15.60 248,300 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
17.7
17.7
17.60 17.70 17.60 4,100 0 0 0
SJM
6.8
6.8
7.90 7.90 6.80 152,100 0 0 0
SJS
47.5
47.5
47.35 48.50 47.35 120,200 0 0 0
SKG
8.8
8.8
8.77 9.07 8.77 341,800 0 0 0
SKH
23.4
23.4
23.43 23.43 23.43 0 0 0 0
SKN
9.2
9.2
9.17 9.17 9.17 0 0 0 0
SKV
23.6
23.6
24.05 24.05 23.50 8,100 0 0 0
SLD
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SLS
154.9
154.9
160.10 160.10 150.90 12,900 0 200 0.0
SMA
7.4
7.4
7.45 7.46 7.44 3,800 0 0 0
SMB
36.3
36.3
37.03 37.03 36.25 72,400 0 0 0
SMC
10.5
10.5
10.50 10.70 10.50 309,300 0 0 0
SMN
9.2
9.2
9.28 9.28 9.18 20,800 0 0 0
SMT
8.6
8.6
7.60 8.60 7.60 300 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
28.8
28.8
28.41 28.78 27.94 8,300 0 0 0
SP2
22.5
22.5
22.50 22.50 22.50 28,900 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
9
9
9 9 9 0 0 0 0
SPD
7.9
7.9
7.94 7.94 7.94 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
9
9 9 9 1,800 0 0 0
SPV
22.2
22.2
22.24 22.24 22.24 300 0 0 0
SRA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SRB
1.9
1.9
1.80 1.90 1.80 44,400 0 0 0
SRC
37.2
37.2
36.66 37.16 34.83 11,400 0 0 0
SRF
6.8
6.8
6.41 6.97 6.41 25,500 0 0 0
SSB
13.5
13.5
13.77 13.82 13.23 2,308,700 0 0 0
SSC
29.0
29.0
29.00 29.00 29.00 100 0 0 0
SSG
7
7
8.30 8.30 7 13,900 0 0 0
SSH
87.6
87.6
87.58 87.58 87.58 0 0 0 0
SSI
23.4
23.4
23.42 23.54 23.42 33,530,000 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
3.5
3.5
3.49 3.50 3.49 152,700 0 0 0
STB
60.8
60.8
59.40 64.10 59.40 34,718,500 0 0 0
STC
14.5
14.5
14.70 14.70 14 600 0 0 0
STD
7.5
7.5
7.50 7.50 7.50 1,000 0 0 0
STG
36.8
36.8
36.75 36.75 36.75 100 0 0 0
STH
20
20
20.80 20.80 20 43,500 0 0 0
STK
13.2
13.2
13.05 13.59 12.95 126,800 0 0 0
STP
7.7
7.7
7.74 7.74 7.55 3,900 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.1
1.1
1.10 1.10 1.10 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
17.7
17.7
18.08 19.06 17.74 9,500 0 0 0
SVD
4.1
4.1
3.98 4.19 3.98 800 0 0 0
SVG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
1.8
1.8
1.90 1.90 1.80 442,400 0 600 0.0
SVT
10.2
10.2
9.85 10.21 9.76 3,100 0 0 0
SWC
27.7
27.7
28.80 28.80 26.60 12,300 0 0 0
SZB
34.0
34.0
35.34 35.34 32.21 10,300 0 0 0
SZC
26.8
26.8
26.85 27.51 26.85 831,400 0 0 0
SZE
9.0
9.0
9.04 9.04 8.94 1,300 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 700 0 0 0
SZL
25.8
25.8
25.99 26.27 24.90 31,500 0 0 0
TA6
4.9
4.9
4.91 4.91 4.91 0 0 0 0
TA9
10.3
10.3
10.70 10.70 10.08 32,300 0 0 0
TAB
11
11
11 11 11 0 0 0 0
TAH
22.3
22.3
22.30 22.50 22.30 42,300 0 0 0
TAL
35.4
35.4
35.32 35.91 35.23 778,700 0 0 0
TAR
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
33.0
33.0
33.05 33.05 32.95 3,900 0 0 0
TBD
111.4
111.4
111.37 111.37 111.37 200 0 0 0
TBR
7.8
7.8
7.80 7.80 7.80 100 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
28.6
28.6
28.65 29.19 28.65 33,386,400 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
11.7
11.7
11.73 11.91 11.68 10,178,200 0 0 0
TCI
8.2
8.2
8.19 8.21 8.19 385,000 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
29.9
29.9
31.52 31.80 29.95 61,600 0 0 0
TCM
22.1
22.1
22.26 22.40 22.13 829,000 0 0 0
TCO
9.4
9.4
9.85 9.97 9.31 146,500 0 0 0
TCR
2.5
2.5
2.51 2.51 2.48 41,100 0 0 0
TCT
19.7
19.7
20.35 20.35 19.65 1,400 0 0 0
TCW
29.1
29.1
30.17 30.17 28.31 28,700 0 0 0
TCX
51.9
51.9
51.90 52.10 51.90 2,435,700 0 0 0
TD6
8.4
8.4
8.50 9.30 8.10 461,600 0 0 0
TDB
38.1
38.1
44.90 44.90 38.07 1,800 0 0 0
TDC
10.1
10.1
10.06 10.33 9.73 1,062,400 0 0 0
TDF
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TDG
2.7
2.7
2.85 2.86 2.66 301,600 0 0 0
TDH
3.5
3.5
3.58 3.65 3.46 223,400 0 0 0
TDM
54.9
54.9
52.35 55.01 51.21 16,700 0 0 0
TDP
26.9
26.9
25.50 27.73 25.32 355,500 0 0 0
TDS
7.9
7.9
8.20 8.20 7.20 6,100 0 0 0
TDT
5.8
5.8
5.81 5.90 5.54 93,600 0 0 0
TDW
40.6
40.6
40.56 40.56 40.56 100 0 0 0
TED
57.1
57.1
56.59 60.94 56.59 2,900 0 0 0
TEG
5.6
5.6
5.65 5.72 5.62 42,900 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 100 0 0 0
TFC
37.0
37.0
38.52 38.52 36.15 32,200 200 1,800 -0.1
TGP
5.6
5.6
5.60 5.60 5.60 100 0 0 0
TH1
2
2
2 2 2 0 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
30.6
30.6
30.90 30.90 29.50 13,400 100 100 0
THG
35.7
35.7
37.56 37.56 35.49 47,800 0 0 0
THM
8.2
8.2
9.30 9.30 8.20 300 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 2,000 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
8.6
8.6
8.75 9.48 8.47 341,800 4,600 0 0.0
THU
10
10
10 10 10 0 0 0 0
THW
17.6
17.6
17.43 17.62 17.43 800 0 0 0
TID
20.6
20.6
20.77 20.77 18.80 7,000 0 0 0
TIE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TIG
6.9
6.9
7.50 7.50 6.90 460,800 3,600 2,600 0.0
TIN
123.4
123.4
147.90 147.90 122.40 92,100 600 100 0
TIP
16.1
16.1
16.49 16.49 15.98 302,600 0 0 0
TIS
4.4
4.4
4.90 4.90 4.40 35,300 0 0 0
TIX
41.5
41.5
41.51 41.51 41.51 100 0 0 0
TJC
8.4
8.4
8.45 8.45 8.38 2,700 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.9
12.9
12.92 12.92 12.92 0 0 0 0
TL4
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TLD
8.1
8.1
8.40 8.40 7.83 234,800 0 0 0
TLG
47.0
47.0
48.07 48.45 46.53 707,500 0 0 0
TLH
4.4
4.4
4.50 4.50 4.44 355,500 0 0 0
TLP
8.4
8.4
8.30 8.40 8.30 500 0 0 0
TMB
48.9
48.9
56.99 58.89 48.91 25,000 0 0 0
TMC
7.6
7.6
7.56 7.56 7.56 0 0 0 0
TMG
75.1
75.1
75.13 75.13 75.13 0 0 0 0
TMP
55.1
55.1
54.62 55.10 52.71 1,700 0 0 0
TMS
37.8
37.8
37.81 37.81 36.38 3,100 0 0 0
TMT
11.6
11.6
12.45 12.45 11.55 10,200 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
13.8
13.8
14.04 14.04 13.82 43,300 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TNC
26.7
26.7
26.81 26.81 26.67 2,100 0 0 0
TNG
20.3
20.3
22.04 22.04 20.29 1,920,600 161,900 209,400 -1.0
TNH
10.7
10.7
11.30 11.30 10.65 528,800 0 0 0
TNI
4.5
4.5
4.84 4.84 4.52 140,400 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNS
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TNT
9.3
9.3
9.30 9.31 9.30 57,700 0 0 0
TNW
9.0
9.0
9.76 9.85 9.02 1,800 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
150.3
150.3
167.91 167.91 148.92 86,500 0 0 0
TOT
13.0
13.0
13.25 13.25 12.57 6,500 800 0 0.0
TOW
32.1
32.1
32.13 32.13 32.13 200 0 0 0
TPB
13.2
13.2
13.26 13.85 13.18 28,431,800 0 0 0
TPC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TPP
9.9
9.9
10 10 9.80 12,500 100 0 0.0
TPS
64.0
64.0
64.00 64.00 64.00 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.1
16.1
16.05 16.05 16.05 0 0 0 0
TRA
33.4
33.4
34.03 34.03 32.86 16,300 0 0 0
TRC
17.0
17.0
17.13 17.54 16.96 197,700 0 0 0
TRS
31.4
31.4
31.37 31.37 31.37 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
12.9
12.9
13.70 13.80 12.90 72,700 0 0 0
TS3
5.7
5.7
5.70 5.70 5.70 19,500 0 0 0
TSA
14.6
14.6
14.92 14.92 14.53 97,100 0 0 0
TSB
23.8
23.8
24.30 24.30 22.20 5,200 100 0 0.0
TSC
2.4
2.4
2.40 2.50 2.38 885,600 0 0 0
TSD
4.1
4.1
4.10 4.70 4 9,600 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
33.0
33.0
32.97 32.97 32.97 0 0 0 0
TST
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TT6
4.5
4.5
4.58 4.58 4.49 1,100 0 0 0
TTA
10.3
10.3
10.80 10.80 10.25 998,400 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9.0
9.0
9.00 9.00 9.00 0 0 0 0
TTD
44.2
44.2
44.20 44.20 44.20 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.6
2.6
2.59 2.64 2.59 2,451,800 0 0 0
TTG
12
12
14.20 15.50 12 400 0 0 0
TTH
2.3
2.3
2.30 2.40 2.20 239,500 0 0 0
TTL
8
8
7.50 8 7.50 6,900 500 0 0.0
TTN
14.9
14.9
14.46 15.86 12.97 549,600 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
35.7
35.7
35.70 35.70 35.70 0 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
21.0
21.0
20.99 20.99 20.99 0 0 0 0
TV1
27.7
27.7
31.34 31.52 26.70 235,900 0 0 0
TV2
34.6
34.6
34.60 35 34.60 956,500 0 0 0
TV3
15.7
15.7
15.66 15.66 15.66 2,200 0 0 0
TV4
15
15
15.40 15.40 14.20 5,900 0 0 0
TV6
7.2
7.2
7.20 7.20 7.20 200 0 0 0
TVA
13.3
13.3
13.28 13.28 13.28 0 0 0 0
TVB
7.3
7.3
7.33 7.34 7.32 27,800 0 0 0
TVC
7.4
7.4
7.90 7.90 7.20 366,300 0 4,600 0.0
TVD
11.1
11.1
11.16 12.00 11.07 901,700 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
86.4
86.4
86.41 86.41 86.41 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
7.6
7.6
8.70 8.70 7.64 2,430,400 0 0 0
TVS
12.6
12.6
12.94 12.94 12.62 562,700 0 0 0
TVT
15.6
15.6
14.54 15.58 14.31 600 0 0 0
TW3
13.4
13.4
13.38 13.38 13.38 0 0 0 0
TXM
4.4
4.4
4.40 4.40 4.40 1,000 0 0 0
TYA
15.6
15.6
16.39 16.39 15.62 78,600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.2
3.2
3.30 3.40 2.90 72,700 0 0 0
UDJ
5.9
5.9
6.13 6.13 5.94 8,300 0 0 0
UDL
15.1
15.1
15.06 15.06 15.06 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
57
57
58 59.50 56.90 25,700 0 0 0
ULG
12.7
12.7
12.80 12.80 12.70 1,200 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.4
8.4
8.40 8.40 8.40 0 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
5.9
5.9
5.90 5.90 5.90 0 0 0 0
UPS
18.8
18.8
18.80 18.80 18.80 0 0 0 0
USC
11.7
11.7
11.75 11.75 11.75 0 0 0 0
USD
15.6
15.6
15.99 15.99 15.30 7,100 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
10.3
10.3
10.28 10.28 10.28 0 0 0 0
V21
5.9
5.9
6 6 5.90 1,000 0 0 0
V68
18.7
18.7
18.10 18.80 18 22,800 0 0 0
VAB
9.5
9.5
9.50 10 9.49 1,866,600 0 0 0
VAF
18.8
18.8
19.48 19.48 18.57 17,800 0 0 0
VAV
30.8
30.8
32.01 32.01 30.78 1,300 0 0 0
VBB
8.5
8.5
9.27 9.27 8.27 95,800 0 0 0
VBC
18.3
18.3
18.29 18.29 18.29 2,100 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VBT
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VC1
11.2
11.2
12.20 12.20 11.20 5,300 0 0 0
VC2
4.5
4.5
4.90 4.90 4.50 419,500 0 21,600 -0.1
VC3
23.1
23.1
25.12 25.12 22.79 1,428,000 26,500 115,500 -2.3
VC6
19.6
19.6
19.84 19.84 19.59 2,500 0 0 0
VC7
7.4
7.4
8.10 8.10 7.40 379,300 0 0 0
VC9
3.8
3.8
3.70 3.80 3.50 4,700 0 0 0
VCA
7.6
7.6
7.60 7.60 7.60 400 0 0 0
VCB
56.8
56.8
56.93 59.21 56.83 29,396,000 0 0 0
VCC
8.6
8.6
9.00 9.00 8.55 3,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
300.1
300.1
305 305 300.10 5,000 0 0 0
VCG
16.6
16.6
16.70 17.33 16.57 14,182,900 0 0 0
VCI
26.0
26.0
26.00 26.55 26.00 7,186,100 0 0 0
VCK
45.4
45.4
45.80 46 45.35 5,656,200 0 0 0
VCM
8.7
8.7
8.70 8.70 8.70 100 0 0 0
VCP
24.9
24.9
24.20 24.90 22 132,600 0 0 0
VCR
32.3
32.3
32.30 32.30 32.30 0 0 0 0
VCS
37.2
37.2
40.10 40.20 36.97 195,000 5,800 0 0.2
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9.8
9.8
9.80 9.80 9.80 100 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14
14
15 15 14 1,700 0 0 0
VDL
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VDN
24.0
24.0
23.99 23.99 23.99 0 0 0 0
VDP
37.5
37.5
37.53 37.53 36.77 700 0 0 0
VDS
15.8
15.8
15.80 15.90 15.80 689,400 0 0 0
VDT
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VE1
3.5
3.5
3.70 3.70 3.50 41,000 100 0 0.0
VE3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.4
3.4
3.50 3.50 3.40 45,400 0 0 0
VEA
31.8
31.8
34.10 34.10 31 2,421,000 0 0 0
VEC
35.5
35.5
35.50 35.50 35.50 100 0 0 0
VEF
90
90
100.10 100.10 89 39,400 0 0 0
VES
28.8
28.8
25.20 28.80 25.20 2,800 0 0 0
VET
16.6
16.6
16.60 16.60 16.60 1,600 0 0 0
VFC
78.8
78.8
78.80 78.80 78.80 0 0 0 0
VFG
47.0
47.0
49.01 49.10 46.05 36,400 0 0 0
VFR
9.5
9.5
9.49 9.49 9.49 0 0 0 0
VFS
14.3
14.3
15 15.10 13.60 4,690,400 12,800 411,700 -5.7
VGC
40.3
40.3
40.26 40.45 40.26 670,400 0 0 0
VGG
38.6
38.6
40.43 40.43 38.62 7,200 0 0 0
VGI
77.3
77.3
88.60 88.60 77.26 2,082,200 0 0 0
VGL
17.2
17.2
17.25 17.25 17.25 0 0 0 0
VGP
24.3
24.3
26.80 26.80 24.20 13,700 0 0 0
VGR
61.7
61.7
65.49 65.49 61.75 8,000 0 0 0
VGS
22.2
22.2
24.42 24.42 22.22 1,562,900 8,800 31,300 -0.5
VGT
11.8
11.8
13.65 13.65 11.80 6,716,400 0 0 0
VGV
52.6
52.6
52.56 52.56 52.56 0 0 0 0
VHC
55.1
55.1
55.10 55.50 55.10 1,680,900 0 0 0
VHD
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VHE
2.7
2.7
3 3 2.70 584,300 0 0 0
VHF
3.2
3.2
3.19 3.19 3.19 0 0 0 0
VHG
1.7
1.7
1.80 1.80 1.60 411,000 0 0 0
VHH
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VHL
11.8
11.8
11.80 11.80 11.80 100 0 0 0
VHM
42.6
42.6
42.61 43.86 42.56 17,232,900 0 0 0
VIB
13.6
13.6
13.59 13.77 13.46 25,152,500 0 0 0
VIC
145.6
145.6
151.40 156 145.60 6,353,700 0 0 0
VID
4.9
4.9
4.80 4.90 4.61 25,300 0 0 0
VIE
6
6
6 6 6 100 0 0 0
VIF
14.4
14.4
15.22 15.22 14.08 6,500 0 0 0
VIG
4.7
4.7
5.20 5.20 4.70 293,700 0 0 0
VIM
11.0
11.0
11.00 11.00 11.00 0 0 0 0
VIN
16.2
16.2
16.52 16.52 16.25 500 0 0 0
VIP
11.0
11.0
11.77 12.00 10.95 1,050,700 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
22.9
22.9
22.88 22.88 22.88 0 0 0 0
VIW
20.5
20.5
20.50 20.50 20.50 11,100 0 0 0
VIX
15.7
15.7
15.67 16.10 15.67 17,475,700 0 0 0
VJC
117.7
117.7
115 117.69 111.92 1,111,300 0 0 0
VKC
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLA
8.4
8.4
8.44 8.44 8.44 0 0 0 0
VLB
42.3
42.3
46.17 46.17 41.84 177,200 0 0 0
VLC
13
13
13.70 13.80 12.80 323,500 0 0 0
VLG
7.5
7.5
7.83 7.83 7.45 7,800 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
16.4
16.4
17 17 16.40 22,600 0 0 0
VLW
31.8
31.8
31.84 31.84 31.84 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.5
4.5
4.60 4.80 4.50 31,600 0 0 0
VMD
15
15
16.30 16.30 15 12,300 0 0 0
VMG
2.9
2.9
3.50 3.50 2.90 33,400 0 0 0
VMK
33.5
33.5
33.50 33.50 33.50 100 0 0 0
VMS
62.2
62.2
62.24 62.24 62.24 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
13.7
13.7
16.22 16.22 13.73 6,400 0 0 0
VNB
13.6
13.6
15.10 15.10 13.60 48,400 0 0 0
VNC
33.9
33.9
36.68 36.68 33.93 2,400 0 0 0
VND
16.4
16.4
16.43 16.62 16.43 10,451,200 0 0 0
VNE
4.6
4.6
4.93 4.93 4.63 138,900 0 0 0
VNF
13.8
13.8
13.81 14.08 12.82 18,000 700 0 0.0
VNG
6.8
6.8
6.70 6.80 6.42 3,700 0 0 0
VNH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VNI
8
8
8 8 8 1,200 0 0 0
VNL
19.4
19.4
19.81 19.86 19.33 30,800 0 0 0
VNM
56.3
56.3
57.13 57.22 56.26 18,046,300 0 0 0
VNP
15.4
15.4
15.89 16.18 15.41 53,200 0 0 0
VNR
18.5
18.5
19.19 19.19 18.10 88,900 20,900 2,700 0.4
VNS
8.8
8.8
8.86 8.86 8.75 8,800 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
5.4
5.4
5.40 5.40 5.40 100 0 0 0
VNZ
310
310
320 322 308 3,400 0 0 0
VOS
13.9
13.9
13.88 14.11 13.88 1,890,200 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
23.7
23.7
23.75 24.13 23.75 32,371,300 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPD
22.6
22.6
22.58 22.95 21.86 8,000 0 0 0
VPG
4.6
4.6
4.85 4.87 4.56 346,000 0 0 0
VPH
3.3
3.3
3.43 3.50 3.27 65,100 0 0 0
VPI
50.5
50.5
50.91 51.36 49.73 3,240,500 0 0 0
VPL
71.4
71.4
71.40 76.10 71.40 1,739,500 0 0 0
VPR
6.6
6.6
6.65 6.65 6.65 2,200 0 0 0
VPS
7.9
7.9
7.80 7.93 7.69 26,000 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
29.1
29.1
29.05 29.10 29.05 680,500 0 0 0
VQC
16.3
16.3
16.32 16.32 16.32 0 0 0 0
VRC
13
13
13.40 13.40 12.90 22,200 0 0 0
VRE
23.6
23.6
23.61 24.14 23.61 3,092,300 0 0 0
VRG
15.2
15.2
16.42 16.42 15.11 13,800 0 0 0
VSA
19.0
19.0
19.12 19.12 17.60 5,700 0 0 0
VSC
22.7
22.7
22.65 23 22.65 5,121,500 0 0 0
VSE
7.9
7.9
7.88 7.98 7.59 20,800 0 0 0
VSF
30
30
28.70 30.20 28.70 19,600 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
41.0
41.0
41.22 41.50 40.07 28,400 0 0 0
VSI
23.9
23.9
23.90 23.90 23.90 100 0 0 0
VSM
14.6
14.6
14.10 14.60 13.90 400 0 0 0
VSN
16.5
16.5
16.63 16.63 16.54 1,700 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.1
2.1
2.10 2.30 2.10 3,600 0 0 0
VTB
12.6
12.6
13.37 13.37 12.58 24,200 0 0 0
VTC
9.7
9.7
9.58 9.97 9.35 24,300 0 0 0
VTD
6.5
6.5
6 6.50 5.70 148,800 0 0 0
VTE
7.9
7.9
7.86 7.86 7.86 0 0 0 0
VTG
6
6
6 6 6 0 0 0 0
VTH
8.1
8.1
8.10 8.10 8.10 200 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
33.5
33.5
37.32 37.32 33.07 52,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
11.65 11.74 10.69 2,050,900 0 0 0
VTP
56.9
56.9
56.91 57.67 56.91 497,700 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
10.1
10.1
11.50 11.50 9.70 160,400 0 0 0
VTV
14.5
14.5
14.80 14.80 13.90 77,400 1,500 0 0.0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.2
20.2
20.30 20.30 20.10 1,157,100 14,100 22,100 -0.2
VUA
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
78.2
78.2
81.67 81.97 78.22 138,800 0 0 0
VW3
9.3
9.3
9.30 9.30 9.30 500 0 0 0
VWS
19.7
19.7
19.66 19.66 19.66 200 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
39.1
39.1
52.70 52.70 39.10 200 0 0 0
WCS
283.5
283.5
276.30 285.20 265.10 800 0 0 0
WSB
48.3
48.3
52.77 52.77 47.37 1,300 0 0 0
WSS
6
6
6.40 6.40 5.90 16,400 0 100 0.0
WTC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
X20
10.8
10.8
11.07 11.07 10.16 12,400 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
17
17
17 17 17 0 0 0 0
XHC
12.6
12.6
12.57 12.57 12.57 0 0 0 0
XLV
11.8
11.8
11.81 11.81 11.81 0 0 0 0
XMC
7.8
7.8
8 8 7.80 2,200 0 0 0
XMD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
XMP
15.0
15.0
15.02 15.02 15.02 0 0 0 0
XPH
14.2
14.2
13.10 14.20 12.50 7,000 0 0 0
YBC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
YBM
10.1
10.1
10.50 10.50 10.05 18,200 0 0 0
YEG
10.1
10.1
10.14 10.65 10.14 1,207,600 0 0 0
YTC
23.0
23.0
22.96 22.96 22.96 100 0 0 0
235.4
235.4
250.26 250.26 233.39 134,246,690 10,384,675 4,645,887 105.8
118.5
118.5
126.13 126.20 118 119,474,784 690,778 965,217 -8.6
1,780.7
1,780.7
1,898.91 1,898.91 1,773.41 734,924,500 57,019,856 70,269,323 -539.5
1,652.8
1,652.8
1,757.73 1,757.73 1,650.49 1,354,217,000 86,801,512 102,348,339 -372.8

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