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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 02/03/2026

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 02/03/2026

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
7.4
7.4
7.45 7.56 7.36 3,299,500 57,500 355,500 -2.3
AAH
3.3
3.3
3.30 3.30 3.20 942,700 0 0 0
AAM
6.1
6.1
6.71 6.71 5.95 14,000 0 0 0
AAS
9.8
9.8
10.30 10.40 8.90 3,840,100 300 1,000 0.0
AAT
3.1
3.1
3.13 3.13 3.02 186,500 0 36,700 -0.1
AAV
6.2
6.2
6 6.30 5.80 340,500 0 0 0
ABB
12
12
12 12.09 10.70 1,325,500 12,000 0 0.2
ABC
10.9
10.9
10.80 10.90 10.70 71,900 0 0 0
ABI
20.6
20.6
20.50 20.90 20.40 23,200 100 3,000 -0.1
ABR
12.1
12.1
11.97 12.25 11.97 1,800 0 0 0
ABS
2.8
2.8
2.80 2.84 2.74 249,500 0 0 0
ABT
63.5
63.5
63.47 64.52 63.47 14,900 600 0 0.0
ABW
11.6
11.6
11.40 11.80 11.10 513,300 0 0 0
ACB
20.6
20.6
20.68 20.85 20.59 19,337,800 573,100 2,093,900 -36.6
ACC
12.7
12.7
12.70 12.70 12.70 0 0 0 0
ACE
38.7
38.7
38.52 38.70 38.52 900 0 0 0
ACG
35.6
35.6
36.20 36.20 35.60 67,100 0 0 0
ACL
13.8
13.8
13.05 13.75 13.05 22,800 100 1,000 0.0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
3.7
3.7
3.70 3.70 3.70 100 0 0 0
ACV
51.4
51.4
53 53 50 3,835,900 106,100 59,800 2.4
ADC
20.1
20.1
20.12 20.12 20.12 200 0 0 0
ADG
8.9
8.9
8.89 8.89 8.31 1,900 0 0 0
ADP
23.5
23.5
23.60 23.60 23.40 10,600 3,100 0 0.1
ADS
7.4
7.4
7.25 7.49 7.25 146,700 0 4,500 0.0
AFX
10.8
10.8
10.60 10.85 10.40 223,500 0 0 0
AG1
11.3
11.3
11.11 11.29 10.76 2,600 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
12.8
12.8
12.73 12.91 12.73 608,400 6,700 91,400 -1.2
AGM
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGP
35.7
35.7
35.27 35.89 34.64 4,400 0 0 0
AGR
15.1
15.1
14.91 15.47 14.91 1,177,600 76,100 39,900 0.6
AGX
195.7
195.7
195.74 195.74 195.74 0 0 0 0
AIC
10.3
10.3
10.30 10.30 10.30 200 0 0 0
AIG
40.0
40.0
40.65 40.65 39.62 25,600 0 0 0
ALC
28
28
26 28.30 26 501,200 0 0 0
ALT
11.9
11.9
11.92 11.92 11.92 0 0 0 0
ALV
7.6
7.6
7.80 7.80 7.50 29,800 0 0 0
AMC
13.0
13.0
12.96 12.96 12.96 0 0 0 0
AME
6.5
6.5
6.50 6.50 6.50 0 0 0 0
AMP
15.5
15.5
15.50 15.50 15.50 0 0 0 0
AMS
7.5
7.5
7.39 7.68 7.29 57,800 0 0 0
AMV
2
2
2.10 2.10 1.90 1,080,900 0 0 0
ANT
32.5
32.5
31.64 32.54 31.64 28,400 0 0 0
ANV
27
27
25.65 27.75 25.65 4,394,700 471,800 273,100 5.3
APC
7
7
7 7 7 300 0 0 0
APF
41.4
41.4
39.66 41.77 38.95 17,900 0 0 0
APG
10.4
10.4
10.20 10.35 10.10 243,200 8,500 7,200 0.0
APH
6.0
6.0
5.83 6.14 5.83 591,100 300 0 0.0
API
6.1
6.1
6.20 6.20 5.90 268,200 0 0 0
APL
13.5
13.5
13.51 13.51 13.51 0 0 0 0
APP
5.4
5.4
5.10 5.40 5.10 96,600 0 0 0
APS
6.8
6.8
6.80 7 6.30 1,081,200 43,700 0 0.3
APT
2.2
2.2
2.20 2.20 2.20 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 6,300 0 0 0
ASM
6.1
6.1
5.99 6.16 5.96 1,047,400 2,600 19,600 -0.1
ASP
5.4
5.4
5.11 5.37 5.11 651,500 0 0 0
AST
61.1
61.1
59.17 61.96 59.17 8,300 4,500 0 0.3
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
11.4
11.4
11.40 11.40 11.40 0 0 0 0
ATS
23.3
23.3
23.30 23.30 23.30 0 0 0 0
AVC
49.7
49.7
49.11 49.79 49.11 1,100 0 0 0
AVG
10.6
10.6
10.10 10.70 10 423,600 0 0 0
BAB
10.9
10.9
11.16 11.16 10.70 28,300 0 1,000 0.0
BAF
33.5
33.5
33.82 34 33.45 2,293,600 114,200 240,400 -4.7
BAL
7.6
7.6
6.96 7.63 6.96 400 0 0 0
BAX
34.5
34.5
34.46 34.46 34.46 0 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
11.5
11.5
11.48 11.48 11.48 0 0 0 0
BBT
11.8
11.8
11.80 11.80 11.80 500 0 0 0
BCA
15
15
15.80 15.80 14.70 31,600 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.6
7.6
7.60 7.80 7.50 163,100 0 1,000 0.0
BCE
8.6
8.6
8.44 8.59 8.17 451,500 0 0 0
BCF
34.4
34.4
34.38 34.38 34.38 200 0 0 0
BCM
65
65
64.70 67.50 64.50 1,596,300 45,700 121,900 -5.0
BCP
9.7
9.7
10.50 10.50 9.70 1,100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
34.9
34.9
34.89 34.89 34.89 0 0 0 0
BDT
9.3
9.3
9.30 9.30 9.20 34,400 0 0 0
BDW
24.3
24.3
24.31 24.31 24.31 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 15.76 300 0 0 0
BFC
66.3
66.3
70.99 72.21 63.99 826,500 56,900 131,900 -5.5
BGE
4
4
4 4 4 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
24
24
22.70 25.80 20.10 22,200 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
18.5
18.5
19.90 19.90 18.40 400 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
29.9
29.9
29.94 30.32 29.94 1,900 0 0 0
BHP
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BIC
22.2
22.2
21.73 22.76 21.73 302,500 26,200 13,800 0.3
BID
41.8
41.8
42.61 43.86 41.82 11,738,000 636,100 338,700 13.4
BIG
6.5
6.5
7.39 7.39 6.43 1,477,000 0 0 0
BIO
12.0
12.0
11.96 11.96 11.96 1,000 0 0 0
BKC
21.8
21.8
20.21 21.84 19.51 288,500 0 0 0
BKG
2.8
2.8
2.70 2.80 2.70 111,800 0 0 0
BLF
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BLI
8.9
8.9
8.20 8.90 8.20 4,900 300 0 0.0
BLN
5.4
5.4
5.36 5.36 5.36 0 0 0 0
BLT
21.6
21.6
21.73 21.73 21.54 1,900 0 1,300 0.0
BMC
16
16
15.05 16.35 15.05 166,000 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
7.8
7.8
8.80 8.80 7.70 800 0 0 0
BMG
18.3
18.3
18.32 18.32 18.32 0 0 0 0
BMI
17.8
17.8
17.18 18.05 17.13 721,200 179,600 69,700 2.0
BMJ
10
10
10 10 10 500 0 0 0
BMK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
BMP
150.1
150.1
147.18 152.95 147.09 212,800 36,000 40,700 -0.8
BMS
12.8
12.8
12.61 12.80 12.51 307,800 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
6.7
6.7
6.30 6.90 6.30 68,800 0 0 0
BNW
16.3
16.3
16.42 16.42 16.33 500 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 3,200 0 0 0
BQB
3.6
3.6
3.60 3.60 3.60 0 0 0 0
BQP
20
20
19.40 20 19.40 1,300 0 0 0
BRC
11.3
11.3
11.43 11.43 11.29 1,300 0 0 0
BRR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
BRS
34.0
34.0
30.09 34.04 30.09 25,300 0 0 0
BSA
23.9
23.9
23.90 23.90 23.90 200 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
18.1
18.1
18 18.10 18 500 0 0 0
BSH
17.2
17.2
17.24 17.24 17.24 0 0 0 0
BSI
34.3
34.3
33.18 35.18 33.18 710,600 51,100 51,900 0.0
BSL
10.1
10.1
10.05 10.15 9.96 2,000 0 0 0
BSP
9.5
9.5
9.45 9.45 9.45 0 0 0 0
BSQ
15.3
15.3
15.28 15.28 15.28 1,000 0 0 0
BSR
33.0
33.0
32.98 32.98 32.98 4,097,400 53,300 107,200 -1.8
BT1
11
11
11 11 11 0 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
16.4
16.4
16.09 16.38 16.09 2,300 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
22.7
22.7
23.10 23.10 22.37 5,700 100 0 0.0
BTN
2.9
2.9
2.90 2.90 2.90 2,000 0 0 0
BTP
8.1
8.1
7.83 8.13 7.74 142,900 6,900 0 0.1
BTS
5.3
5.3
5.30 5.40 5.20 28,500 0 0 0
BTT
37.1
37.1
37.14 37.14 37.14 0 0 0 0
BTU
14.2
14.2
14.22 14.22 14.22 100 0 0 0
BTV
12.3
12.3
12.19 12.29 12.19 300 0 0 0
BTW
60.7
60.7
60.70 60.70 60.70 3,000 0 0 0
BVB
13.1
13.1
13.50 13.50 12.80 3,076,800 0 1,000 0.0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
82.1
82.1
79.70 85 79.50 797,400 41,800 63,700 -1.8
BVL
14.2
14.2
14.17 14.17 14.17 12,300 0 0 0
BVN
16
16
16 16 16 0 0 0 0
BVS
30.2
30.2
29 31.30 28.60 371,800 10,100 19,600 -0.3
BWA
15.4
15.4
15.35 15.35 15.35 0 0 0 0
BWE
44.3
44.3
42.76 44.76 42.76 281,100 39,800 2,900 1.7
BWS
32.9
32.9
33.00 33.00 32.32 3,000 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
11.6
11.6
11.65 11.65 11.21 1,300 500 0 0.0
C47
10.0
10.0
9.90 9.99 9.70 118,500 0 0 0
C4G
7.9
7.9
7.90 7.90 7.70 1,124,500 0 0 0
C69
16.5
16.5
16.60 16.60 15.70 337,000 34,100 8,600 0.4
C92
4
4
4 4 4 1,200 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.1
7.1
6.70 7.10 6.60 8,000 0 0 0
CAN
28
28
28 28 28 0 0 0 0
CAP
39.8
39.8
39.54 40.00 38.14 24,100 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
18.2
18.2
17.98 18.37 17.40 87,100 0 0 0
CBI
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CBS
26.5
26.5
26.50 26.50 26.50 400 0 0 0
CC1
35.5
35.5
35.71 35.71 35.24 1,500 0 0 0
CCA
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CCC
10.3
10.3
10.05 10.40 10.05 1,900 0 0 0
CCI
19.6
19.6
19.58 19.58 19.58 0 0 0 0
CCL
5.0
5.0
4.91 5.16 4.91 385,900 14,700 0 0.1
CCM
37.8
37.8
37.79 37.79 37.79 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12.8
12.8
12.67 12.76 12.67 2,600 0 0 0
CCS
11.8
11.8
12.80 12.80 11 20,300 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
15.7
15.7
16.30 16.30 15.34 153,400 0 27,900 -0.6
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.2
32.2
31.80 33.06 31.21 37,300 300 400 0.0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
12.0
12.0
12.08 12.08 11.02 8,000 0 0 0
CDR
5.5
5.5
5.80 5.80 5.50 1,600 0 0 0
CEN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CEO
15.7
15.7
17.33 17.33 15.62 23,277,500 363,400 607,100 -4.3
CET
10.5
10.5
10.50 10.50 10.50 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 0 0 0 0
CGV
3
3
3 3 3 100 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.4
5.4
4.57 5.41 4.57 9,600 0 0 0
CHP
25.9
25.9
26.47 26.47 25.75 36,000 0 0 0
CHS
11.7
11.7
11.50 11.80 11.50 900 0 0 0
CI5
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CIA
9.9
9.9
10.20 10.40 9.80 7,600 0 0 0
CID
7.8
7.8
7.85 7.85 7.85 0 0 0 0
CIG
7.8
7.8
7.90 7.90 7.40 33,700 0 0 0
CII
16.5
16.5
17 17.20 16.45 27,674,300 210,300 2,554,200 -39.7
CIP
2.4
2.4
3 3 2.30 24,800 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
43.9
43.9
43.58 44.32 43.00 17,200 0 0 0
CKD
25.5
25.5
25.47 25.47 25.47 300 0 0 0
CKG
9.5
9.5
9.20 9.80 9.20 58,000 800 2,900 0.0
CKV
18.1
18.1
18.08 18.08 18.08 0 0 0 0
CLC
53.7
53.7
51.07 53.74 51.07 600 200 100 0.0
CLH
20.0
20.0
19.60 19.95 19.24 1,300 0 0 0
CLL
28.3
28.3
28.00 28.36 27.95 29,200 600 0 0.0
CLM
52.7
52.7
59.17 59.17 52.66 200 0 0 0
CLW
43.4
43.4
43.38 43.38 43.38 100 0 0 0
CLX
15.2
15.2
15.16 15.35 14.97 84,700 0 0 0
CMC
9.9
9.9
9.90 10 9.90 600 0 0 0
CMD
19.4
19.4
19.45 19.45 19.35 3,300 0 0 0
CMF
432.4
432.4
432.39 432.39 432.39 100 0 0 0
CMG
33.2
33.2
33.10 34.40 33.10 733,400 41,000 126,600 -2.9
CMI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
19.5
19.5
19.50 19.50 19.50 100 0 0 0
CMN
21.9
21.9
21.67 21.90 21 3,300 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.2
7.2
7.13 7.23 6.86 64,600 0 0 0
CMT
12.9
12.9
12.80 12.90 12.80 1,100 0 0 0
CMV
8.6
8.6
8.59 8.59 8.58 400 0 0 0
CMW
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CMX
6.9
6.9
6.76 7.02 6.60 394,600 9,000 5,300 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.2
30.2
30.20 30.20 30.01 400 0 0 0
CNG
27.2
27.2
27.75 27.75 27 217,400 4,200 4,500 0.0
CNN
71.5
71.5
71.53 71.53 71.53 0 0 0 0
CNT
7
7
7.20 7.20 7 1,400 0 0 0
COM
33.1
33.1
33.06 33.06 33.06 0 0 0 0
CPA
8
8
8 8 8 500 0 0 0
CPC
15.5
15.5
15.60 16.06 15.51 5,100 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
30.5
30.5
31.10 31.10 30.52 8,900 0 0 0
CQT
8.3
8.3
8.33 8.33 8.33 0 0 0 0
CRC
9.1
9.1
9.41 9.70 9.07 1,365,600 306,900 57,400 2.4
CRE
7.3
7.3
7.45 7.45 7.22 187,500 0 23,900 -0.2
CRV
28.9
28.9
28.85 28.85 28.85 100 0 0 0
CSC
15
15
15.55 15.73 14 44,800 0 0 0
CSI
19.2
19.2
19.20 19.20 19.20 0 0 0 0
CSM
13.9
13.9
12.90 13.90 12.75 2,541,500 31,700 0 0.4
CST
13.9
13.9
13.10 13.90 13.10 108,400 0 0 0
CSV
33.9
33.9
31.85 33.85 31.80 4,866,900 272,400 238,500 1.1
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CTB
15.8
15.8
15.75 15.75 15.75 400 0 400 0.0
CTD
83.8
83.8
81.90 85.62 81.43 1,610,900 41,000 26,100 1.2
CTF
18.6
18.6
18.45 18.60 18.10 282,800 0 9,100 -0.2
CTG
36.3
36.3
36.93 37.28 36.29 25,730,000 169,700 3,072,200 -108.7
CTI
22.3
22.3
21.64 22.73 21.45 1,117,600 91,800 55,200 0.9
CTP
6.2
6.2
6.40 6.40 5.80 525,000 0 0 0
CTR
80.4
80.4
80.70 81.58 80.35 1,028,800 59,000 82,200 -2.1
CTS
24.0
24.0
23.36 24.61 23.36 1,202,800 89,200 68,900 0.6
CTT
14.1
14.1
14.09 14.09 14.09 300 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 100 0 0 0
CTX
5.4
5.4
5.50 5.60 5 32,200 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
26.8
26.8
26.80 26.80 26.80 0 0 0 0
CX8
9.3
9.3
9.30 9.30 9.30 0 0 0 0
D11
9.4
9.4
9.40 9.40 9.40 700 0 0 0
D2D
31.2
31.2
30.33 31.50 29.84 133,000 13,000 1,800 0.4
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.4
15.4
15.50 15.50 15.20 3,700 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 0 0 0 0
DAH
3.4
3.4
3.44 3.48 3.42 50,000 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DAT
8.7
8.7
8.44 8.72 8.44 3,000 0 0 0
DBC
22.7
22.7
22.72 23.21 22.68 9,756,200 74,000 600 1.9
DBD
51.7
51.7
48.86 52.13 48.86 55,200 7,000 0 0.4
DBM
29.9
29.9
29.89 29.89 29.89 0 0 0 0
DBT
10.6
10.6
10.20 10.60 10.20 1,100 0 0 0
DC1
5.3
5.3
5.41 5.41 5.26 2,300 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
8.8
8.8
8.55 8.97 8.55 271,900 3,200 22,200 -0.2
DCF
29.8
29.8
29.82 29.82 29.82 2,400 0 0 0
DCG
21.0
21.0
21.01 21.01 21.01 0 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
52
52
52 53 51.30 400,300 0 0 0
DCM
43.4
43.4
43.40 43.44 42.36 8,672,600 1,744,800 90,700 75.9
DCR
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DCS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCV
163.5
163.5
169 170 159 1,400 0 0 0
DDB
9.9
9.9
9.30 10.30 9.20 25,500 0 0 0
DDG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DDH
5.0
5.0
5.03 5.03 5.03 200 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
9.4
9.4
9.50 9.60 9.10 8,200 0 0 0
DDV
31.7
31.7
29.61 32.04 29.14 6,296,200 0 20,000 -0.7
DFC
26.0
26.0
25.99 25.99 25.99 0 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
67.2
67.2
65.19 68.59 64.21 9,213,900 1,303,600 667,600 47.7
DGT
4.4
4.4
4.40 4.40 4.30 147,000 0 0 0
DGW
46.5
46.5
46.89 48.41 46.50 6,622,500 439,800 222,400 10.7
DHA
50.4
50.4
51.76 51.76 50.35 149,600 23,700 3,900 1.1
DHB
9.1
9.1
8.60 9.40 8.60 37,900 0 0 0
DHC
34.0
34.0
32.86 35.32 32.86 2,454,200 506,300 673,700 -6.9
DHD
26.5
26.5
26.17 26.54 26.17 900 0 0 0
DHG
93.1
93.1
94.53 94.53 92.91 12,200 1,000 1,100 0.0
DHM
5.6
5.6
5.48 5.56 5.23 33,600 0 0 0
DHN
17.5
17.5
17.53 17.53 17.53 0 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 0 0 0 0
DHT
62.9
62.9
63.55 63.55 61.91 16,500 200 0 0.0
DIC
1
1
1 1 1 0 0 0 0
DID
3.8
3.8
3.80 3.80 3.80 0 0 0 0
DIG
13.2
13.2
13.30 13.77 13.16 21,928,200 303,300 999,100 -10.0
DIH
8.5
8.5
8.52 8.52 8.52 1,900 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DL1
4.8
4.8
4.90 4.90 4.70 811,800 0 16,900 -0.1
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.72 2.89 2.72 5,250,100 149,100 533,300 -1.1
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
15.9
15.9
15.88 15.88 15.88 400 0 0 0
DMC
59.4
59.4
58.55 59.70 58.55 7,300 0 100 0.0
DMN
6.1
6.1
6 6.07 6 1,700 0 0 0
DNA
23.6
23.6
23.59 23.59 23.59 0 0 0 0
DNC
53.7
53.7
49.18 53.67 49.18 2,000 0 0 0
DND
8.4
8.4
8.40 8.40 8.40 0 0 0 0
DNE
8.0
8.0
7.99 7.99 7.99 400 0 0 0
DNH
58.3
58.3
58.29 58.29 58.29 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNM
11
11
11 11 11 0 0 0 0
DNN
3.0
3.0
2.96 2.96 2.96 0 0 0 0
DNP
19.5
19.5
18.60 19.50 18.60 3,700 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.3
32.3
31.97 32.26 31.97 200 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
27.8
27.8
27.29 28.58 27.29 8,300 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
58.1
58.1
58.07 58.44 55.73 19,400 0 0 0
DPC
9.2
9.2
9.20 9.20 9.20 2,800 0 0 0
DPG
44.3
44.3
44.87 46.29 44.32 1,152,700 30,800 9,200 1.0
DPH
54
54
54 54 54 0 0 0 0
DPM
27.6
27.6
27.62 27.62 27.15 17,341,600 1,132,900 80,700 30.9
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
45.7
45.7
42.30 45.65 41.40 1,810,900 52,700 96,300 -2.0
DQC
9.7
9.7
9.69 9.69 9.69 3,300 0 100 0.0
DRC
15.3
15.3
14.46 15.71 14.46 1,399,200 0 0 0
DRG
8.8
8.8
8.43 9.70 8.33 18,400 0 0 0
DRH
3.1
3.1
3.08 3.26 3.08 2,658,500 0 0 0
DRI
14.5
14.5
12.59 14.46 12.13 9,810,200 0 25,900 -0.4
DRL
44.3
44.3
44.09 44.43 44.09 9,200 0 0 0
DS3
5.9
5.9
5.90 5.90 5.90 200 0 0 0
DSC
14.7
14.7
14.85 14.85 13.95 30,200 0 200 0.0
DSD
15.9
15.9
9.60 15.90 9.60 200 0 0 0
DSE
23.4
23.4
23.75 23.75 23.30 277,300 1,600 24,800 -0.5
DSG
6
6
6 6 6 0 0 0 0
DSH
12.9
12.9
13.10 13.10 12.60 112,900 0 0 0
DSN
39.4
39.4
39.29 39.53 39.29 13,600 0 0 0
DSP
12
12
12 12 12 100 0 0 0
DST
10.9
10.9
11.20 11.30 10.10 1,253,700 0 0 0
DTA
3.7
3.7
3.70 3.78 3.61 82,800 0 0 0
DTC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DTD
15.2
15.2
15.47 15.65 14.86 754,500 36,100 47,400 -0.2
DTG
14.9
14.9
14.90 14.90 14.90 400 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.2
2.2
2.20 2.20 2.20 2,500 0 0 0
DTK
10.9
10.9
11.20 11.20 10.92 18,400 0 900 0.0
DTL
11.5
11.5
11.50 11.50 11.50 3,200 0 0 0
DTP
96.2
96.2
94.72 96.38 91.73 1,800 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 0 0 0 0
DVG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
DVM
6
6
6.40 6.40 6 542,700 0 0 0
DVN
21.1
21.1
21.07 21.26 20.60 110,000 0 0 0
DVP
65.0
65.0
64.55 65.18 64.10 18,300 100 0 0.0
DVW
33.0
33.0
32.97 32.97 32.97 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
12.8
12.8
12.72 13.03 12.68 20,841,400 664,000 4,007,400 -49.1
DXL
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DXP
13.3
13.3
12.90 13.90 12.80 2,735,800 26,800 84,500 -0.8
DXS
6.8
6.8
6.80 6.98 6.80 1,978,500 316,700 627,300 -2.1
DXV
3.8
3.8
3.75 3.80 3.70 7,000 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 0 0 0 0
EBS
11.3
11.3
11.30 11.30 11.30 0 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
31
31
31 31.20 30.90 8,300 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.7
22.7
22.70 23.35 22.70 16,426,400 2,548,400 1,897,800 14.9
EIC
22.4
22.4
24.38 24.38 22.38 2,000 0 0 0
EID
21.3
21.3
21.54 21.54 21.26 1,500 0 0 0
EIN
2.6
2.6
2.60 2.60 2.60 2,700 0 0 0
ELC
18.6
18.6
19.12 19.61 18.63 2,309,900 106,200 207,300 -2.0
EME
27.5
27.5
27.50 27.50 27.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
20.4
20.4
18.46 20.64 18.46 2,000 0 0 0
EVE
9.5
9.5
9.48 9.57 9.39 11,900 300 400 0.0
EVF
13.8
13.8
13.25 14.40 13.20 26,777,800 1,469,900 1,183,500 3.7
EVG
6.6
6.6
6.42 6.73 6.42 1,413,000 136,500 78,700 0.4
EVS
5.3
5.3
5.50 5.50 5.20 163,000 0 1,600 0.0
F88
174.4
174.4
182.70 182.70 166 29,000 400 0 0.1
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
24
24
24 24 24 0 0 0 0
FCM
3.4
3.4
3.43 3.44 3.35 48,700 0 5,000 0.0
FCN
13.1
13.1
13.05 13.35 13.05 1,409,700 7,900 37,600 -0.4
FCS
6.6
6.6
6.60 6.60 6.60 0 0 0 0
FDC
18.5
18.5
18.50 18.50 18.50 0 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
17.5
17.5
16.86 18.52 16.86 9,100 0 0 0
FID
1.7
1.7
1.70 1.70 1.60 98,700 0 0 0
FIR
5.8
5.8
5.87 6 5.78 819,200 0 0 0
FIT
4.6
4.6
4.51 4.69 4.50 1,071,200 0 0 0
FMC
40.8
40.8
38.73 42.15 38.73 301,900 6,100 10,800 -0.2
FOC
56.6
56.6
56.61 57.39 56.18 14,800 100 0 0.0
FOX
77.7
77.7
80 80 75.10 342,300 0 0 0
FPT
80.3
80.3
80.80 82.05 80.08 17,245,400 1,110,200 1,371,300 -24.3
FRC
25
25
25 25 25 1,300 0 0 0
FRM
5.1
5.1
5.14 5.14 5.14 0 0 0 0
FRT
161.0
161.0
157.62 160.95 157.14 535,900 164,000 27,200 22.9
FSO
4.9
4.9
4.94 4.94 4.94 100 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
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
27.9
27.9
27.42 28.94 27.42 1,848,600 69,300 59,600 0.3
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
12.3
12.3
12.80 12.90 11.60 1,475,200 0 0 0
GAS
112.1
112.1
112.05 112.14 109.33 3,660,300 299,800 162,300 15.8
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
27.1
27.1
28 28.60 27 60,800 100 0 0.0
GDA
14.0
14.0
14.48 14.48 13.65 205,600 0 0 0
GDT
18.2
18.2
18.14 18.18 18.09 49,800 32,800 0 0.7
GDW
34.5
34.5
33.80 34.46 33.80 200 0 0 0
GEE
103.6
103.6
102.15 111.04 98.45 2,964,900 11,000 6,600 0.8
GEG
15.1
15.1
13.71 15.10 13.71 4,533,600 342,100 58,400 4.4
GEL
38.6
38.6
39 39 37.50 10,365,700 84,800 95,000 -0.4
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
30.1
30.1
30.16 31.44 30.12 11,053,200 1,121,700 818,900 11.5
GGG
3
3
3 3 3 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
28.2
28.2
28.70 28.70 28.15 6,600 0 0 0
GIC
12.2
12.2
11.82 12.21 11.63 79,000 1,700 0 0.0
GIL
14.5
14.5
14.20 15 14.20 492,100 14,900 10,400 0.1
GKM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
21.1
21.1
21.14 21.14 20.64 5,200 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
GMD
52.5
52.5
54.81 57.98 52.48 4,966,700 1,326,300 1,159,000 14.6
GMH
7.1
7.1
7.04 7.05 7.04 2,500 0 0 0
GMX
14.5
14.5
14.46 14.46 14.46 400 0 0 0
GND
25.0
25.0
25.04 25.04 25.04 100 0 0 0
GPC
2.2
2.2
2.30 2.30 2.20 65,500 0 0 0
GSM
26.8
26.8
26.68 26.95 26.68 1,100 0 0 0
GSP
11.4
11.4
11.36 11.41 11 1,026,600 0 0 0
GTA
8.8
8.8
8.84 8.84 8.84 300 0 0 0
GTD
100
100
87 100 87 6,400 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
42.8
42.8
38.80 42.80 37.50 16,546,200 2,439,800 2,067,100 15.8
GVT
78.4
78.4
78.44 78.44 78.44 0 0 0 0
H11
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HAC
10.5
10.5
10.50 10.50 10.50 300 0 0 0
HAD
13.2
13.2
13.17 13.17 13.17 0 0 0 0
HAF
17.3
17.3
17.90 17.90 17.30 200 0 0 0
HAG
16.2
16.2
15.60 16.50 15.50 11,508,100 196,700 50,000 2.4
HAH
64.5
64.5
64.17 64.46 61.96 10,881,600 386,400 1,227,600 -56.3
HAM
34.7
34.7
34.67 34.67 34.67 0 0 0 0
HAN
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HAP
8.0
8.0
7.91 7.96 7.70 21,600 2,700 0 0.0
HAR
3.4
3.4
3.53 3.53 3.35 597,800 5,000 16,900 0.0
HAS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAT
31.1
31.1
31.11 31.11 31.11 100 0 0 0
HAV
3.5
3.5
3.40 3.50 3.40 2,100 0 0 0
HAX
11.1
11.1
10.95 11.30 10.95 731,900 21,500 100,200 -0.9
HBC
6
6
6.20 6.20 5.80 2,482,200 12,500 0 0.1
HBD
19.9
19.9
19.90 23.45 19.90 500 0 100 0.0
HBH
5.6
5.6
4.79 5.56 4.79 300 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
24.6
24.6
24.56 24.56 24.56 0 0 0 0
HCC
21.2
21.2
21.18 21.18 21.18 2,000 0 0 0
HCD
6.6
6.6
6.62 6.62 6.56 44,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.1
20.1
19.83 20.78 19.83 15,653,500 493,000 106,000 9.2
HCT
10
10
10 10 10 0 0 0 0
HD2
12
12
11.20 13.20 11.20 9,100 0 0 0
HD6
8.7
8.7
8.79 8.88 8.70 3,700 0 0 0
HD8
6.4
6.4
6.56 6.56 6.36 300 0 0 0
HDA
6
6
5.73 6.18 5.64 37,700 0 0 0
HDB
21.6
21.6
21.84 22.12 21.56 23,024,400 455,900 1,208,200 -20.6
HDC
16.9
16.9
17.22 17.74 16.91 5,852,900 14,000 89,400 -1.5
HDG
25.0
25.0
23.57 25.40 23.57 6,559,800 763,500 523,800 6.7
HDM
38.9
38.9
39.27 39.27 38.88 2,200 0 0 0
HDP
24.2
24.2
24.24 24.24 24.24 0 0 0 0
HDW
16.9
16.9
16.95 16.95 16.95 0 0 0 0
HEC
31.1
31.1
31.10 31.10 31.10 0 0 0 0
HEJ
15.9
15.9
14.10 15.90 14.10 200 0 0 0
HEP
13.5
13.5
13.49 13.49 13.49 0 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
6.5
6.5
6.50 6.50 6.50 1,200 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
196.5
196.5
189.15 198.28 186.38 18,800 1,100 1,300 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
1.2
1.2
1.10 1.20 1.10 86,800 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.2
13.2
13.19 13.62 13.19 1,150,600 101,800 38,000 0.9
HHS
11.2
11.2
11.10 11.40 11.10 2,923,500 129,700 311,300 -2.1
HHV
11.5
11.5
11.52 11.76 11.48 7,691,600 114,400 630,100 -6.3
HID
4.6
4.6
4.53 4.79 4.52 1,083,600 16,300 30,000 -0.1
HII
5.1
5.1
4.87 5.10 4.85 428,700 500 3,600 0.0
HIO
7.2
7.2
7.10 7.50 7.10 7,500 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HJS
25.8
25.8
25.86 25.86 25.76 2,300 0 2,300 -0.1
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
18.4
18.4
16.73 18.37 16.54 32,200 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
337.2
337.2
337.24 337.24 337.24 0 0 0 0
HLC
11.2
11.2
11.00 11.37 10.91 25,400 700 100 0.0
HLD
16.9
16.9
17.34 17.82 16.86 65,500 0 200 0.0
HLO
14.7
14.7
14.71 14.71 14.71 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
10.5
10.5
10.32 10.74 10.32 13,400 200 0 0.0
HMD
21
21
21 21 21 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
18.4
18.4
18.39 18.39 18.39 0 0 0 0
HMR
11.2
11.2
11.10 11.20 11 8,200 0 0 0
HMS
36.5
36.5
36.50 36.50 36.50 100 0 0 0
HNA
22.3
22.3
22.20 23 22.10 1,600 0 0 0
HNB
12.6
12.6
12.61 12.61 12.61 0 0 0 0
HND
10.6
10.6
10.45 10.64 10.45 21,700 0 0 0
HNF
22.6
22.6
22.57 22.57 22.57 200 0 0 0
HNG
6.2
6.2
6.30 6.50 6.10 8,030,100 3,000 158,000 -1.0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.9
7.9
7.90 7.90 7.70 415,300 0 0 0
HNP
19
19
19.10 19.10 19 200 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.5
4.5
4.50 4.50 4.30 99,200 0 200 0.0
HOT
20
20
20 20 20 200 0 0 0
HPA
41.8
41.8
40.50 42.20 40.50 324,300 50,700 0 2.1
HPB
38.3
38.3
35.75 39.46 34.82 33,000 0 0 0
HPD
16.9
16.9
16.50 16.90 16 6,200 0 0 0
HPG
25.4
25.4
25.18 26.11 25.04 86,907,000 19,904,800 6,458,100 386.7
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
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HPP
67.8
67.8
67.93 67.93 67.84 13,600 0 10,100 -0.8
HPT
26.5
26.5
27.50 27.50 26.52 1,900 0 0 0
HPW
22.5
22.5
22.50 22.50 22.50 200 0 0 0
HPX
5.1
5.1
5.15 5.16 5.03 2,070,900 0 489,100 -2.5
HQC
2.6
2.6
2.62 2.70 2.62 9,039,300 93,900 1,198,500 -3.0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
51.8
51.8
51.80 51.80 51.80 700 0 100 0.0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.1
12.1
12.12 12.42 11.96 6,706,300 276,100 452,900 -2.7
HSL
7.0
7.0
6.90 7.09 6.80 292,700 0 3,300 0.0
HSM
7
7
7 7 7 400 0 0 0
HSP
12.8
12.8
12.82 12.82 12.82 400 0 0 0
HSV
4.2
4.2
4.20 4.20 4.10 330,500 0 0 0
HT1
17.5
17.5
16.06 17.57 15.96 2,355,900 169,700 149,800 0.3
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 7,600 0 0 0
HTG
38.4
38.4
36.71 38.36 36.22 71,100 0 0 0
HTI
24.1
24.1
24.27 24.32 23.91 42,300 0 1,700 0.0
HTL
21.1
21.1
21.02 21.06 21.02 1,500 0 0 0
HTM
9.4
9.4
9.40 9.40 9.30 500 0 0 0
HTN
4.7
4.7
4.85 4.85 4.66 322,500 0 0 0
HTP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTV
11.0
11.0
11.01 11.01 11.01 0 0 0 0
HU1
6.2
6.2
5.79 6.18 5.79 400 0 0 0
HU3
3.1
3.1
3.30 3.30 3 3,700 0 0 0
HU4
9.9
9.9
10.03 10.03 9.94 10,100 0 0 0
HU6
4.3
4.3
4.20 4.30 4.20 15,900 0 0 0
HUB
12.6
12.6
12.93 12.93 12.40 8,300 0 900 0.0
HUG
26.6
26.6
26.55 26.55 26.55 700 0 0 0
HUT
16
16
16 16 15.40 3,625,000 12,000 268,200 -4.0
HVA
17.6
17.6
17.50 17.90 17 35,400 0 0 0
HVH
10.8
10.8
11.05 11.05 10.82 101,100 0 5,400 -0.1
HVN
26.4
26.4
25.90 26.75 25.90 3,762,400 1,004,800 1,330,100 -8.5
HVT
27.8
27.8
28.84 28.84 27.11 95,300 0 2,000 -0.1
HVX
2.2
2.2
2.22 2.23 2.17 39,100 0 0 0
HWS
14.4
14.4
14.26 14.36 14.07 3,400 0 0 0
IBD
8.2
8.2
8.17 8.17 8.17 0 0 0 0
ICC
36
36
36 36 36 100 0 0 0
ICF
3.1
3.1
3.10 3.10 2.90 2,300 0 0 0
ICG
17.1
17.1
16.72 17.15 16.11 13,600 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
33.0
33.0
33.49 33.49 32.56 19,000 0 0 0
ICT
16.9
16.9
16.87 16.97 16.87 52,600 0 0 0
IDC
43.3
43.3
42.32 44.77 39.27 8,650,700 74,300 241,800 -8.0
IDI
7.1
7.1
7 7.33 6.94 1,498,200 40,300 500 0.3
IDJ
4
4
4.20 4.20 4 1,124,600 0 71,600 -0.3
IDP
253.0
253.0
248.18 252.95 248.09 2,400 0 0 0
IDV
23.9
23.9
22 24.43 22 10,800 200 700 0.0
IFS
15.5
15.5
15.50 15.59 15.50 2,000 0 0 0
IJC
9.8
9.8
9.62 9.95 9.62 5,477,000 270,200 948,400 -7.1
ILA
5.9
5.9
5.80 5.90 5.80 25,100 0 0 0
ILB
21.5
21.5
21.26 21.54 21.21 18,500 1,100 0 0.0
ILC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
ILS
33.2
33.2
34.70 34.70 28.60 15,200 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.2
53.2
52.23 53.41 51.44 10,300 0 100 0.0
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
39.6
39.6
39.88 40.17 39.50 1,700 0 0 0
IPA
15.2
15.2
15.74 15.74 15.04 103,700 0 900 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
22.0
22.0
23.49 23.49 22.04 12,000 0 0 0
IST
34.3
34.3
34.33 34.33 34.33 500 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.4
10.4
10.42 10.51 10.32 178,000 0 0 0
ITD
14.2
14.2
14.19 14.24 13.73 59,700 2,300 2,100 0.0
ITQ
2.9
2.9
3 3 2.80 316,900 0 0 0
ITS
4.1
4.1
4.10 4.10 4 5,400 0 0 0
IVS
8.0
8.0
7.95 7.95 7.26 155,300 77,200 15,300 0.5
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
5.6
5.6
5.55 5.60 5.51 106,100 3,000 0 0.0
KBC
35
35
33.65 35.95 33.65 7,190,300 989,500 226,200 26.6
KCB
15.9
15.9
14.08 16.04 13.52 397,600 2,600 0 0.0
KDC
50.9
50.9
51.20 51.20 50.70 357,800 500 20,100 -1.0
KDH
24.7
24.7
23.77 24.95 23.77 8,036,700 5,107,500 743,700 117.8
KDM
29.5
29.5
30 30.40 26.90 99,900 0 0 0
KGM
5.2
5.2
5.29 5.29 5.19 9,400 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
6.0
6.0
6.04 6.18 5.98 12,807,100 328,300 261,400 0.4
KHP
10.7
10.7
10.61 10.80 10.52 53,900 0 0 0
KHS
13.6
13.6
13.88 13.88 13.16 18,600 0 0 0
KHW
24.3
24.3
24.26 24.26 24.26 100 0 0 0
KHX
19.1
19.1
19.10 19.10 19.10 0 0 0 0
KIP
13.3
13.3
13.34 13.34 13.34 300 0 0 0
KKC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KLB
11.4
11.4
11.39 11.54 11.35 438,300 55,800 49,600 0.1
KMR
2.9
2.9
2.83 2.85 2.82 6,000 0 0 0
KMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KOS
36.3
36.3
36.30 36.40 36.20 300,600 0 11,000 -0.4
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.3
17.3
17 17.40 17 2,392,100 124,300 86,400 0.7
KSD
4.4
4.4
4.40 4.40 4.40 100 0 0 0
KSF
79
79
81.30 82.10 79 43,800 6,300 400 0.5
KSQ
2.4
2.4
2.40 2.40 2.30 163,200 0 0 0
KST
12.4
12.4
12.36 12.36 12.36 0 0 0 0
KSV
201.3
201.3
183 201.30 183 152,400 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
25.1
25.1
25.09 25.09 25.09 0 0 0 0
KTS
25.3
25.3
25.33 25.33 25.33 1,100 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 1.50 1.30 393,500 0 129,600 -0.2
L10
24.6
24.6
24.61 24.61 24.61 0 0 0 0
L12
3.6
3.6
3.59 3.59 3.59 300 0 0 0
L14
24.3
24.3
25 25 23.90 206,200 8,100 0 0.2
L18
19.6
19.6
20.08 20.08 19.60 57,600 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
30.9
30.9
30.91 31.59 29.95 56,600 0 0 0
L43
3.4
3.4
3.40 3.40 3.40 0 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
1.4
1.4
1.40 1.40 1.40 0 0 0 0
L63
8
8
8 8 8 200 0 0 0
LAF
18.5
18.5
18.48 18.48 18.11 8,600 0 100 0.0
LAI
11
11
10.83 11.17 10.83 21,700 0 0 0
LAS
17.9
17.9
16.62 17.90 16.62 3,626,500 60,300 66,800 -0.1
LAW
34.4
34.4
34.40 34.40 34.40 0 0 0 0
LBE
17.5
17.5
17.52 17.52 17.52 300 0 0 0
LBM
32.2
32.2
31.67 32.63 31.67 10,400 700 300 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.3
9.3
9.34 9.52 9.29 4,386,800 208,800 292,100 -0.8
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.6
3.6
3.78 3.79 3.60 2,522,100 12,400 73,800 -0.2
LDP
8.7
8.7
8.80 8.80 8.30 50,700 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
LG9
5.3
5.3
5.30 5.30 5.30 1,900 0 0 0
LGC
58.8
58.8
58.80 58.80 58.80 0 0 0 0
LGL
6.0
6.0
5.68 6.05 5.68 32,600 0 0 0
LHC
53.4
53.4
52.50 53.40 52.50 3,800 0 0 0
LHG
27.1
27.1
26.50 27.38 26.50 235,000 1,600 4,600 -0.1
LIC
26.5
26.5
27.80 27.80 25.20 9,900 0 0 0
LIG
3.8
3.8
3.90 4 3.60 257,500 0 0 0
LIX
35.8
35.8
35.09 35.94 34.99 20,900 1,200 0 0.0
LKW
33.2
33.2
33.17 33.17 33.17 1,000 0 0 0
LLM
21.7
21.7
21 23 21 31,000 0 0 0
LM3
2
2
2 2 2 0 0 0 0
LM7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
LM8
12.6
12.6
12.54 12.58 12.54 200 0 0 0
LMC
6.2
6.2
5.40 6.20 5.40 200 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
39.6
39.6
40.59 40.63 39.59 1,500,700 59,900 337,600 -11.8
LPT
5.5
5.5
5.47 5.47 5.47 1,200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.9
34.9
35.50 35.90 34.50 65,800 0 0 0
LSS
8.7
8.7
8.70 8.79 8.60 237,500 0 0 0
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
21.5
21.5
21.85 21.85 21.48 16,300 0 0 0
MA1
32.4
32.4
30.30 32.37 30.30 1,700 0 0 0
MAC
11.3
11.3
11.09 11.45 11 8,200 300 200 0.0
MAS
37.9
37.9
37.90 37.90 37.90 0 0 0 0
MBB
22.1
22.1
22.43 22.59 22.11 51,175,400 220,300 1,757,400 -43.0
MBG
3
3
3 3.10 3 403,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.1
20.1
20.95 21.03 19.58 8,880,800 318,300 399,000 -2.2
MBT
9.6
9.6
9.80 9.80 9.60 4,500 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.1
7.1
6.97 7.07 6.97 1,100 0 0 0
MCG
2.3
2.3
2.40 2.50 2.30 171,700 0 0 0
MCH
138.9
138.9
133.03 138.94 132.83 259,700 10,200 5,000 0.7
MCM
25.9
25.9
26.21 26.21 25.87 31,000 0 0 0
MCO
5.3
5.3
5.20 5.40 5.20 2,600 0 0 0
MCP
28.0
28.0
28.50 28.50 27.50 24,700 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.6
9.6
9.51 9.70 9.51 21,600 0 0 0
MDF
5.1
5.1
5.10 5.20 5.10 5,900 0 0 0
MDG
45.0
45.0
43.25 44.97 41.87 1,700 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
7.0
7.0
6.99 6.99 6.99 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.8
37.8
38.80 38.80 37.20 46,300 0 0 0
MGC
14.4
14.4
13.03 14.40 12.94 58,100 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4.6
4.6
4.60 4.60 4.60 0 0 0 0
MH3
29.1
29.1
30 30 29 3,100 0 0 0
MHC
10.1
10.1
10.10 10.57 9.95 208,500 2,400 2,100 0.0
MIC
13.2
13.2
13 13.50 12.60 34,200 0 0 0
MIE
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MIG
17.3
17.3
17.28 17.80 16.77 555,300 84,000 36,200 0.9
MKP
30.2
30.2
30.42 32.38 30.02 700 0 0 0
MKV
26.4
26.4
26.40 26.40 26.40 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.6
20.6
20.60 21 20 7,200 0 0 0
MML
36.4
36.4
36.50 37.40 35.20 212,400 0 0 0
MNB
24.1
24.1
24.11 24.11 24.11 700 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
18.3
18.3
19 19.10 18 190,400 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
7
7
7 7 7 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
19
19
17.60 19 17.10 2,700 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
9.9
9.9
9.83 10 9.83 8,030,400 88,600 484,800 -4.7
MSH
36.9
36.9
35.98 39.38 35.98 1,627,800 416,200 107,400 11.8
MSN
78.4
78.4
77.80 80.70 77.30 10,248,500 1,512,800 363,900 90.2
MSR
49.8
49.8
43.77 51.12 43.77 5,240,900 0 0 0
MST
6.6
6.6
6.60 6.70 6.40 2,592,900 123,700 199,100 -0.5
MTA
16.7
16.7
14.55 16.73 14.35 204,300 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 7.20 500 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 5.60 100 0 0 0
MTP
12.8
12.8
12.54 12.81 12.54 200 0 0 0
MTS
8.5
8.5
8.46 8.46 8.46 2,000 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
18.1
18.1
17.30 18.10 17.30 7,300 100 0 0.0
MVC
15.5
15.5
15.61 15.90 14.95 79,800 0 0 0
MVN
73.4
73.4
67.50 74 67.30 143,700 0 0 0
MWG
87.5
87.5
89.20 89.59 87.45 10,738,700 1,951,300 307,500 149.9
MZG
10.5
10.5
10.64 10.73 10 412,900 0 0 0
NAB
14
14
13.90 14 13.80 1,508,900 167,200 64,600 1.4
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
43
43
42.20 43.45 41.60 1,084,200 307,700 96,800 9.0
NAG
7.6
7.6
7.56 7.66 7.47 148,800 0 0 0
NAP
10.6
10.6
10.57 10.57 10.57 0 0 0 0
NAS
35
35
35 35 35 1,400 0 0 0
NAU
11.5
11.5
11.50 11.50 11.50 100 0 0 0
NAV
15.0
15.0
14.97 14.97 14.97 2,000 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.5
17.5
17 17.80 17 41,900 200 2,000 0.0
NBC
8.8
8.8
8.14 8.79 8.14 389,300 0 500 0.0
NBE
10.5
10.5
10.48 10.48 10.48 100 0 0 0
NBP
7.7
7.7
7.60 7.80 7.60 4,700 1,100 0 0.0
NBT
16.6
16.6
16.59 16.59 16.59 0 0 0 0
NBW
31.0
31.0
33.32 33.32 31.04 500 0 0 0
NCG
10.6
10.6
11.40 11.40 10.60 8,900 0 0 0
NCS
36.9
36.9
36.86 36.86 36.86 200 0 0 0
NCT
88.8
88.8
89.73 89.73 88.64 18,500 3,500 4,500 -0.1
ND2
31.2
31.2
31.25 31.25 31.25 19,300 0 0 0
NDC
171.7
171.7
171.72 171.72 171.72 0 0 0 0
NDN
10.2
10.2
10.06 10.15 9.69 235,600 5,000 0 0.1
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
5.2
5.2
4.80 5.20 4.80 200 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 5.64 5.55 20,300 0 0 0
NED
7
7
7 7 6.90 110,300 0 0 0
NET
61.1
61.1
61.30 61.75 61.12 4,900 0 0 0
NFC
62.9
62.9
55.40 64.48 55.40 16,000 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
12.5
12.5
12.68 13.05 12.36 276,500 3,200 2,300 0.0
NHC
19.5
19.5
19.53 19.53 19.53 100 0 0 0
NHH
10.7
10.7
10.90 10.95 10.55 136,400 0 0 0
NHT
8.8
8.8
8.19 9.01 8.19 15,000 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.1
12.1
12.09 12.09 12.09 0 0 0 0
NKG
14.2
14.2
13.86 14.68 13.82 12,738,200 1,324,900 403,500 14.4
NLG
25.9
25.9
26.54 26.93 25.95 7,174,500 214,000 3,031,400 -75.3
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
53.3
53.3
50.84 53.58 50.84 104,400 0 0 0
NNT
58.3
58.3
58.25 58.25 58.25 100 0 0 0
NO1
5.8
5.8
5.76 5.83 5.45 28,900 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
12.9
12.9
12.87 12.87 12.87 2,700 0 0 0
NRC
5.8
5.8
5.90 5.90 5.60 491,800 0 2,000 0.0
NSC
73.9
73.9
75.17 75.17 73.91 1,300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.7
4.7
4.50 4.70 4.40 224,300 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
11.3
11.3
11.20 11.29 11.20 1,000 0 0 0
NT2
28.9
28.9
27.20 29.45 27.20 3,428,200 0 0 0
NTC
153
153
153 153.80 152 39,900 0 0 0
NTF
10.4
10.4
10.30 10.40 10.30 200 0 0 0
NTH
54.6
54.6
54.55 54.55 54.55 0 0 0 0
NTL
16.5
16.5
16.60 16.90 16.50 1,119,900 0 0 0
NTP
51.8
51.8
51.69 52.42 50.79 602,400 45,400 46,000 -0.1
NTT
9
9
9 9 9 100 0 0 0
NTW
18.9
18.9
18.95 18.95 18.85 200 0 0 0
NUE
9.7
9.7
9.68 9.68 9.68 0 0 0 0
NVB
11.9
11.9
12.30 12.30 11.70 346,400 0 28,200 -0.3
NVL
10.7
10.7
10.71 11.08 10.71 8,979,900 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.5
4.5
4 4.50 4 10,500 0 0 0
OCB
9.9
9.9
9.96 10 9.78 3,624,200 0 0 0
OCH
5.9
5.9
5.70 5.90 5.70 24,500 0 0 0
ODE
46
46
46.20 46.20 46 22,500 0 0 0
OGC
3.4
3.4
3.42 3.50 3.40 468,900 0 0 0
OIL
21.5
21.5
18.85 21.51 18.85 11,507,200 0 0 0
ONE
8
8
8.40 8.40 8 7,700 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.2
18.2
18.40 18.94 18.15 8,300 0 0 0
ORS
13.5
13.5
13.30 13.80 13.30 1,716,600 0 0 0
PAC
21.5
21.5
20.27 22.05 20.27 989,300 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 200 0 0 0
PAN
28.8
28.8
26.96 29.29 26.71 4,161,900 0 0 0
PAP
27.5
27.5
27 27.50 27 6,800 0 0 0
PAS
2.9
2.9
2.80 3 2.80 47,000 0 0 0
PAT
79.6
79.6
79.56 79.94 76.97 36,000 0 0 0
PBC
5.8
5.8
5.90 6.10 5.80 15,100 0 0 0
PBP
11.6
11.6
11.61 11.80 11.61 7,600 0 0 0
PBT
13.8
13.8
15.93 18.48 13.76 7,600 0 0 0
PC1
30.5
30.5
30.15 32.20 29.50 18,667,300 0 0 0
PCC
26.9
26.9
26.90 26.90 26.90 0 0 0 0
PCE
18.9
18.9
19.52 19.52 18.59 3,200 0 0 0
PCF
5
5
5 5 5 600 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCH
18.6
18.6
18.60 18.69 18.50 76,000 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
10.7
10.7
10.70 10.70 10.50 15,600 0 0 0
PDB
18.0
18.0
17.64 18.04 16.37 68,700 500 0 0.0
PDC
4.9
4.9
4.90 4.90 4.90 100 0 0 0
PDN
112.4
112.4
113.24 113.91 112.28 7,400 0 0 0
PDR
15.6
15.6
15.40 15.90 15.30 15,455,500 0 0 0
PDV
10.7
10.7
10.50 10.65 10.50 363,000 0 0 0
PEG
4.5
4.5
4.60 5 4.50 16,500 0 0 0
PEN
9.1
9.1
9.10 9.10 9.10 300 0 0 0
PEQ
60.7
60.7
60.69 60.69 60.50 9,500 0 0 0
PET
39.6
39.6
40.48 41.95 38.57 4,431,700 0 0 0
PFL
2.9
2.9
2.60 2.90 2.40 926,200 0 0 0
PGB
11.4
11.4
11.72 11.72 11.16 20,700 0 0 0
PGC
16.3
16.3
16.34 16.34 15.70 1,590,400 0 0 0
PGD
24.9
24.9
24.62 24.90 23.66 58,000 0 0 0
PGI
18.2
18.2
18.61 18.61 17.81 9,300 0 0 0
PGN
6
6
6 6.10 5.90 30,800 0 0 0
PGS
52.9
52.9
46.15 52.88 44.71 3,600 0 0 0
PGT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PGV
24.4
24.4
23.03 24.80 22.85 139,500 0 0 0
PHC
4.2
4.2
4.23 4.23 4.18 48,300 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
61.0
61.0
60.97 60.97 60.97 0 0 0 0
PHP
39.6
39.6
37.82 41.05 37.63 1,361,300 0 0 0
PHR
36.6
36.6
32.89 36.63 32.89 1,881,900 0 0 0
PHS
10.4
10.4
10.41 10.41 10.41 0 0 0 0
PIA
25.1
25.1
25.14 25.14 25.14 0 0 0 0
PIC
16.6
16.6
17.09 17.09 15.70 7,500 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.5
9.5
9.54 9.54 9.54 0 0 0 0
PIT
7.6
7.6
7.30 7.60 7.30 35,800 0 0 0
PIV
7.4
7.4
7.30 7.40 7 319,900 0 0 0
PJC
30.8
30.8
30.76 30.76 30.76 200 0 100 0.0
PJS
29.8
29.8
29.83 29.83 29.83 0 0 0 0
PJT
9.0
9.0
8.94 8.95 8.94 5,700 0 0 0
PLA
4.8
4.8
4.70 4.80 4.70 2,700 0 0 0
PLC
36.5
36.5
33.60 36.50 33.60 2,196,500 19,600 56,100 -1.3
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
5.4
5.4
5.09 5.43 5.09 53,300 0 0 0
PLX
59.7
59.7
59.18 59.66 57.93 10,141,600 0 0 0
PMB
9.9
9.9
9.36 9.90 9.26 31,300 0 0 0
PMC
144.0
144.0
163.62 163.62 144.05 700 0 0 0
PMG
8.1
8.1
7.98 8.11 7.70 16,200 0 0 0
PMJ
17.4
17.4
17.40 17.40 17.40 0 0 0 0
PMP
11.8
11.8
11.81 11.81 11.81 500 0 0 0
PMS
33.6
33.6
32.01 33.56 32.01 1,000 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
34.1
34.1
34.10 34.10 34.10 500 0 0 0
PNC
27.4
27.4
30.65 30.70 27.42 500 0 0 0
PND
7.3
7.3
7 7.30 7 9,600 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
83
83
80.93 84.60 80 4,182,400 0 0 0
PNP
18.6
18.6
18.62 18.62 18.62 0 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
5.1
5.1
5.10 5.10 5.10 0 0 0 0
POS
21
21
19 21 19 521,200 0 0 0
POT
19.4
19.4
19.40 19.40 19.40 6,600 0 0 0
POV
8.6
8.6
8.65 8.65 8.36 140,500 0 0 0
POW
15.5
15.5
14.90 15.50 14.60 70,786,000 0 0 0
PPC
10.3
10.3
10.05 10.40 10 854,200 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
27.0
27.0
27.09 27.18 26.63 25,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.1
17.1
17.24 17.24 17.05 400 0 0 0
PPS
9.6
9.6
9.39 9.58 9.39 300 0 0 0
PPT
15.4
15.4
15 15.40 15 145,200 0 0 0
PPY
6.4
6.4
6.33 6.46 6.33 30,600 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.9
11.9
11.80 11.90 11.70 1,500 0 0 0
PRE
22.1
22.1
22.34 22.64 22.14 8,500 100 0 0.0
PRO
20.5
20.5
20.50 20.50 20.50 0 0 0 0
PRT
11.4
11.4
10.80 11.40 10.80 5,700 0 0 0
PSB
8
8
7.50 8 7.10 2,066,700 0 0 0
PSC
11.3
11.3
11.30 11.30 11.02 400 0 0 0
PSD
14.8
14.8
13.85 14.77 13.38 799,900 0 0 0
PSE
10.3
10.3
9.89 10.44 9.89 37,100 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.7
8.7
8.20 8.90 7.90 1,463,700 15,400 17,400 0.0
PSL
12.3
12.3
12.30 12.30 12.30 73,100 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
18
18
17.60 18 17.60 300 0 0 0
PSW
8.0
8.0
7.32 7.98 7.32 274,800 300 0 0.0
PTB
43.0
43.0
41.98 43.82 41.98 229,800 0 0 0
PTC
7.3
7.3
7.30 7.30 7.29 69,700 0 0 0
PTD
7.7
7.7
7.70 7.70 7.70 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
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
30
30
27.50 30 27.50 2,000 0 0 0
PTL
2.9
2.9
2.88 2.92 2.85 45,500 0 0 0
PTM
5.2
5.2
5.87 5.87 5.10 25,400 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
8.6
8.6
8.64 8.64 8.64 0 0 0 0
PTS
9.0
9.0
8.70 9.16 8.70 20,100 0 0 0
PTT
11.1
11.1
11 11.10 11 1,600 0 0 0
PTV
5
5
4.60 5 4.60 97,700 0 0 0
PTX
23.4
23.4
25.90 26.50 23.40 700 0 0 0
PV2
2.5
2.5
2.40 2.50 2.40 177,900 0 0 0
PVB
41.3
41.3
37.60 41.30 37.60 1,631,500 92,100 37,700 2.1
PVC
18.7
18.7
17.10 18.70 17 2,808,400 0 0 0
PVD
24.7
24.7
24.75 24.75 24.66 10,585,300 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
7.9
7.9
7.40 7.90 7.30 669,800 0 17,600 -0.1
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
74.7
74.7
77.51 77.51 74.07 148,900 7,100 3,600 0.3
PVL
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PVM
18.9
18.9
19 19 18.50 5,400 0 0 0
PVO
7.9
7.9
7.69 7.89 7.20 156,900 0 0 0
PVP
16.2
16.2
16.18 16.18 16.13 2,821,800 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
43.4
43.4
40.17 43.42 39.92 16,114,700 1,438,600 926,100 25.8
PVT
23.4
23.4
23.36 23.36 23.36 2,707,900 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
5.9
5.9
6.10 6.10 5.80 7,900 0 0 0
PWS
11.6
11.6
11.57 11.57 11.57 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXL
16.7
16.7
16.10 17.60 15.80 731,300 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
1.8
1.8
1.80 1.80 1.80 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
13.7
13.7
13.70 14 13.65 778,000 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 0 0 0 0
QNC
5.3
5.3
5.50 5.50 5.30 29,800 0 0 0
QNP
31.6
31.6
30.58 31.64 30.58 32,400 0 0 0
QNS
46.2
46.2
46.42 46.51 45.48 145,200 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
14.9
14.9
14.89 14.89 14.89 0 0 0 0
QPH
34
34
34 34 34 1,100 0 0 0
QSP
23.3
23.3
23.30 23.30 23.30 0 0 0 0
QST
28.8
28.8
28.79 28.79 28.79 100 0 0 0
QTC
30.5
30.5
30.46 30.46 30.46 0 0 0 0
QTP
12.8
12.8
12.60 13.10 12.40 1,110,500 0 0 0
RAL
86.4
86.4
86.18 86.36 85.14 6,100 0 0 0
RAT
16.8
16.8
16.81 16.81 16.81 0 0 0 0
RBC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
RCC
16
16
16 16 16 100 0 0 0
RCL
11.8
11.8
11.76 11.76 11.76 0 0 0 0
REE
55.9
55.9
53.65 56.87 52.61 2,052,000 0 0 0
RGG
33.5
33.5
33.50 33.50 33.50 0 0 0 0
RIC
11.2
11.2
11 12.50 11 7,600 0 0 0
RTB
28.4
28.4
27.56 28.97 27.56 15,400 0 0 0
RYG
10.2
10.2
10.04 10.18 9.81 179,700 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
32.0
32.0
32.01 32.01 32.01 2,400 0 0 0
S55
64.2
64.2
64.21 64.21 64.21 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 1,000 0 0 0
S99
9
9
8.90 9.10 8.80 89,500 0 0 0
SAB
44.2
44.2
44.02 44.77 43.97 1,618,800 0 0 0
SAC
11.7
11.7
11.56 11.65 11.56 1,200 0 0 0
SAF
52.0
52.0
52.04 52.04 52.04 4,600 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.4
6.4
6.23 6.50 6.23 349,400 0 0 0
SAS
34.2
34.2
35.82 35.82 33.31 111,700 0 0 0
SAV
12.8
12.8
12.29 12.81 12.29 900 0 0 0
SB1
5.4
5.4
5.37 5.37 5.37 1,000 0 0 0
SBA
26.8
26.8
26.70 26.79 26.61 14,700 0 0 0
SBB
15.9
15.9
15.94 15.94 15.84 2,800 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBG
10.6
10.6
10.58 10.67 10.42 49,700 0 0 0
SBH
42.8
42.8
42.80 42.80 42.80 6,500 0 0 0
SBL
6.6
6.6
6.10 6.60 6.10 300 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
5.8
5.8
5.90 5.90 5.60 1,293,100 0 0 0
SBT
22.7
22.7
22.64 22.74 22.50 502,800 0 0 0
SBV
7.9
7.9
7.63 7.90 7.60 8,700 0 0 0
SC5
15.2
15.2
15.20 15.20 15.20 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCD
17.3
17.3
17.30 17.30 17.30 0 0 0 0
SCG
63.9
63.9
64.20 64.20 63.60 25,900 0 0 0
SCI
9.4
9.4
9.40 9.50 9.20 20,900 0 0 0
SCJ
3
3
3.10 3.20 3 41,800 0 0 0
SCL
17.2
17.2
17.44 17.52 17.01 97,000 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
6.2
6.2
6.16 6.39 6.16 3,112,700 0 0 0
SCS
54.0
54.0
53.21 55.67 52.36 1,143,100 0 0 0
SD2
4.4
4.4
4 4.40 3.50 10,000 0 0 0
SD3
7.7
7.7
7.40 8.20 7.40 13,100 0 0 0
SD4
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SD5
7.0
7.0
6.98 6.98 6.89 24,000 0 20,000 -0.2
SD6
2.1
2.1
2.10 2.10 2.10 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
10.6
10.6
10.18 10.85 10.18 42,900 0 0 0
SDA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SDC
6.5
6.5
5.39 6.45 5.39 1,100 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
11.4
11.4
11.44 11.44 11.44 500 0 0 0
SDN
21.1
21.1
21.10 21.10 21.10 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
14.3
14.3
14.30 14.30 14.30 0 0 0 0
SDV
29.7
29.7
29.71 29.71 29.71 0 0 0 0
SDY
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SEA
47.7
47.7
45.67 49.44 45.67 500 0 0 0
SEB
44.7
44.7
44.66 44.66 44.66 1,600 0 0 0
SED
17.5
17.5
17.45 17.45 17.09 1,800 0 0 0
SEP
16.2
16.2
16.25 16.25 16.25 100 0 0 0
SFC
18.6
18.6
18.30 18.80 18.30 1,900 0 0 0
SFG
10.7
10.7
10.49 10.73 10.06 56,500 0 0 0
SFI
28.4
28.4
27.92 28.40 27.92 5,500 0 0 0
SFN
17.5
17.5
17.53 17.53 17.53 0 0 0 0
SGB
12.3
12.3
12.40 12.50 12.10 5,900 0 0 0
SGC
77.3
77.3
77.18 79.07 77.18 17,600 0 300 0.0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
24.4
24.4
24.42 24.42 24.42 100 0 0 0
SGI
10.3
10.3
10.33 10.33 10.33 0 0 0 0
SGN
57.5
57.5
57.60 57.90 56.80 16,300 0 0 0
SGP
28.9
28.9
27.30 29.50 27 770,400 0 0 0
SGR
14.0
14.0
13.63 14 13.63 118,200 0 0 0
SGS
11.6
11.6
11.65 11.65 11.65 0 0 0 0
SGT
16
16
15.50 16 15.30 24,600 0 0 0
SHA
4
4
3.95 4 3.95 7,500 0 0 0
SHB
15.4
15.4
15.08 15.62 14.98 88,122,000 0 0 0
SHC
11.2
11.2
11.24 11.24 11.24 0 0 0 0
SHE
7
7
6.70 7 6.30 6,900 0 0 0
SHI
14
14
14.05 14.10 13.90 204,600 0 0 0
SHN
3.6
3.6
3.70 3.70 3.50 12,100 0 0 0
SHP
32.6
32.6
32.92 32.92 32.07 4,200 0 0 0
SHS
17.4
17.4
18.15 18.15 16.81 19,607,000 1,107,600 884,600 4.2
SID
15.8
15.8
15 15.80 15 1,000 0 0 0
SIG
5.7
5.7
5.70 5.70 5.70 1,500 0 0 0
SIP
62
62
60.50 63.30 60.10 908,400 0 0 0
SIV
38.5
38.5
38.51 38.51 38.51 200 0 0 0
SJ1
12.2
12.2
12.21 12.21 12.21 0 0 0 0
SJD
14.1
14.1
14.05 14.10 14 87,800 0 0 0
SJE
17.6
17.6
17.20 17.70 17.20 154,300 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20
20
20.10 20.10 20 5,100 0 0 0
SJM
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SJS
51.7
51.7
48.60 51.70 48.60 60,600 0 0 0
SKG
9.4
9.4
9.45 9.54 9.36 195,400 0 0 0
SKH
22.7
22.7
23.24 23.24 22.67 700 0 0 0
SKN
9.2
9.2
9.17 9.17 9.17 0 0 0 0
SKV
24.1
24.1
24.24 24.24 24.14 2,100 0 0 0
SLD
10
10
8 10.50 8 1,900 0 0 0
SLS
162
162
161.70 163 161 4,400 0 0 0
SMA
8.3
8.3
8.28 8.28 8.28 100 0 0 0
SMB
38.1
38.1
38.24 38.44 38.00 7,900 0 0 0
SMC
11.9
11.9
11.75 12.20 11.75 232,700 0 0 0
SMN
9.5
9.5
9.47 9.47 9.47 900 0 0 0
SMT
8.5
8.5
8.70 8.70 8 253,100 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
32.1
32.1
31.52 32.09 30.86 6,400 0 0 0
SP2
22.5
22.5
22.50 22.50 22.50 0 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 100 0 0 0
SPC
10
10
10 10 10 0 0 0 0
SPD
7.9
7.9
7.94 7.94 7.94 500 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SPV
17.0
17.0
17.04 17.04 17.04 0 0 0 0
SRA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SRB
1.8
1.8
1.80 1.90 1.80 62,900 0 0 0
SRC
35.7
35.7
38.87 38.87 35.74 200 0 0 0
SRF
7.3
7.3
7.00 7.55 6.91 42,500 0 0 0
SSB
13.9
13.9
13.77 13.94 13.73 2,260,000 0 0 0
SSC
30.1
30.1
30.06 30.06 30.06 0 0 0 0
SSG
9.3
9.3
8.60 9.70 8.60 59,700 0 0 0
SSH
87.7
87.7
87.68 87.68 87.68 0 0 0 0
SSI
25.5
25.5
25.18 26.22 25.02 72,555,400 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
4.0
4.0
3.82 4.11 3.82 153,200 0 0 0
STB
67
67
65.10 70 64.10 22,266,500 0 0 0
STC
16.1
16.1
16.19 16.19 15.92 5,600 0 0 0
STD
8
8
8.20 8.30 8 1,800 0 0 0
STG
36.8
36.8
36.80 36.80 36.80 0 0 0 0
STH
21.7
21.7
21.80 21.80 21.10 71,100 0 0 0
STK
14.0
14.0
13.27 14.05 13.27 11,300 0 0 0
STP
7.8
7.8
7.83 7.83 7.83 600 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.1
1.1
1.10 1.10 1.10 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
19.4
19.4
18.72 19.44 18.47 8,700 0 0 0
SVD
4.1
4.1
4.24 4.24 4.10 1,300 0 0 0
SVG
6.8
6.8
6.80 6.80 6.80 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.1
2.1
2.20 2.20 2.10 152,300 0 0 0
SVT
10.3
10.3
10.30 10.30 9.99 10,500 0 0 0
SWC
30
30
30.50 30.50 30 48,600 0 0 0
SZB
35.2
35.2
34.98 35.16 34.44 700 0 0 0
SZC
32.7
32.7
31.78 33.63 31.16 3,088,400 0 0 0
SZE
9.1
9.1
9.13 9.13 9.13 14,500 0 0 0
SZG
33.3
33.3
33.29 33.29 33.29 1,000 0 0 0
SZL
26.8
26.8
26.36 27.31 26.36 9,600 0 0 0
TA6
4.9
4.9
4.91 4.91 4.91 2,000 0 0 0
TA9
10.8
10.8
10.52 10.78 10.52 12,400 0 0 0
TAB
11
11
11 11 11 0 0 0 0
TAL
36.8
36.8
39.19 39.19 36.76 869,300 0 0 0
TAR
4
4
4 4 4 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
33.9
33.9
33.94 33.94 33.94 1,600 0 0 0
TBD
114.1
114.1
114.08 114.08 114.08 100 0 0 0
TBR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
33.9
33.9
35.06 35.06 33.94 17,516,400 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.3
13.3
13.23 13.59 13.18 12,189,300 0 0 0
TCI
8.8
8.8
9.20 9.20 8.61 56,100 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
32.4
32.4
32.12 32.54 32.12 146,200 0 0 0
TCM
24.2
24.2
23.15 24.50 23.15 1,772,500 0 0 0
TCO
10.0
10.0
9.90 10 9.80 614,800 0 0 0
TCR
2.8
2.8
2.97 2.97 2.77 6,900 0 0 0
TCT
21.1
21.1
21.70 22.20 20.80 5,500 0 0 0
TCW
30.4
30.4
30.26 31.10 29.89 28,000 0 0 0
TCX
62.4
62.4
61.30 62.80 61.30 2,241,700 0 0 0
TD6
7.6
7.6
7.30 7.70 7.30 274,000 0 0 0
TDB
39.0
39.0
38.95 38.95 38.95 100 0 0 0
TDC
10.5
10.5
10.20 10.52 10.20 347,700 0 0 0
TDF
8.1
8.1
7.10 8.10 7.10 800 0 0 0
TDG
2.9
2.9
2.69 2.89 2.68 444,700 0 0 0
TDH
3.8
3.8
3.75 3.92 3.70 214,300 0 0 0
TDM
55.1
55.1
55.10 55.10 54.15 1,200 0 0 0
TDP
26.4
26.4
26.41 26.41 24.64 176,100 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 4,500 0 0 0
TDT
5.9
5.9
5.90 5.90 5.81 52,500 0 0 0
TDW
40.9
40.9
42.20 42.20 40.46 1,400 0 0 0
TED
79.3
79.3
79.32 79.32 79.32 0 0 0 0
TEG
5.9
5.9
5.95 6.19 5.94 27,900 0 0 0
TET
39.9
39.9
39.86 39.86 39.86 0 0 0 0
TFC
38.6
38.6
37.86 38.62 37.48 23,300 0 0 0
TGP
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TH1
2.2
2.2
2.20 2.20 2.20 0 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
30.8
30.8
30.90 30.90 30.50 5,600 0 100 0.0
THG
37.9
37.9
37.90 38.28 37.86 39,400 0 0 0
THM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
8.6
8.6
8.60 8.60 8.60 0 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
8.1
8.1
7.74 8.20 7.56 141,000 0 1,000 0.0
THU
10
10
10 10 10 0 0 0 0
THW
18.4
18.4
18.39 18.39 18.39 0 0 0 0
TID
21.1
21.1
21.15 21.15 20.77 17,500 0 0 0
TIE
3
3
3 3 3 3,400 0 0 0
TIG
7.9
7.9
8.20 8.40 7.80 636,600 13,700 2,200 0.1
TIN
124.9
124.9
118 126.10 100.50 88,000 0 1,350 0
TIP
17.5
17.5
17.41 17.78 17.41 154,200 0 0 0
TIS
5.1
5.1
5.40 5.40 5 26,000 0 0 0
TIX
44.6
44.6
44.61 44.61 44.61 0 0 0 0
TJC
8.7
8.7
8.65 8.78 8.65 1,300 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.2
13.2
13.21 13.21 13.21 100 100 0 0.0
TL4
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TLD
8.4
8.4
8.46 8.46 8.38 82,500 0 0 0
TLG
51.2
51.2
50.32 52.18 49.66 574,900 0 0 0
TLH
4.9
4.9
4.82 4.98 4.82 226,400 0 0 0
TLP
7.3
7.3
6.80 7.40 6.70 25,700 0 0 0
TMB
50.8
50.8
49.86 50.81 49.58 7,000 0 0 0
TMC
7.7
7.7
7.46 7.74 7.46 1,600 0 0 0
TMG
75.1
75.1
75.13 75.13 75.13 0 0 0 0
TMP
58.4
58.4
58.36 58.36 58.36 0 0 0 0
TMS
37.8
37.8
37.07 38.09 37.07 3,700 0 0 0
TMT
12.0
12.0
12.35 12.40 11.95 1,000 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
14.7
14.7
14.30 14.83 14.30 6,500 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 8.80 400 0 0 0
TNC
28.7
28.7
26.86 28.71 26.86 400 0 0 0
TNG
23.5
23.5
23.24 24.90 22.13 5,275,300 889,200 315,100 15.0
TNH
11.7
11.7
11.70 11.75 11.60 187,400 0 0 0
TNI
4.9
4.9
4.90 4.90 4.70 57,900 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNS
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TNT
11.1
11.1
10.95 11.50 10.40 308,200 0 0 0
TNW
10.4
10.4
10.41 10.41 10.41 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
177.0
177.0
176.04 181.03 171.34 108,800 0 0 0
TOT
13.5
13.5
13.33 13.50 13.25 2,700 0 0 0
TOW
32.1
32.1
32.13 32.13 32.13 0 0 0 0
TPB
14.9
14.9
15.02 15.49 14.94 38,690,700 0 0 0
TPC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TPP
10.8
10.8
10.80 10.80 10.70 10,100 0 0 0
TPS
55.7
55.7
55.73 55.73 55.73 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
34.6
34.6
34.08 34.62 33.59 2,900 0 0 0
TRC
19.7
19.7
18.43 20.11 18.38 387,800 0 0 0
TRS
36.9
36.9
36.87 36.87 36.87 200 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
14.1
14.1
13.80 14.60 13.80 21,900 0 0 0
TS3
6
6
6 6 6 10,100 0 0 0
TSA
15.0
15.0
14.87 15.01 14.72 215,800 0 0 0
TSB
24.8
24.8
23.30 25.50 22.60 4,500 200 0 0.0
TSC
2.7
2.7
2.73 2.80 2.66 374,000 0 0 0
TSD
5.3
5.3
5.30 5.30 5.30 0 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 32.97 400 0 0 0
TST
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TT6
4.8
4.8
4.67 4.77 4.67 1,500 0 0 0
TTA
11.7
11.7
11.20 11.90 11.20 410,900 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 9.00 100 0 0 0
TTD
68.8
68.8
68.76 68.76 68.76 300 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.9
2.9
2.89 3 2.89 1,897,500 0 0 0
TTG
12.2
12.2
12.50 14.20 12.20 700 0 0 0
TTH
2.5
2.5
2.60 2.60 2.50 376,700 0 0 0
TTL
8.2
8.2
8.30 8.30 8.20 1,500 0 0 0
TTN
15.3
15.3
15.39 15.58 15.11 265,700 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
35.3
35.3
35.30 35.30 35.30 200 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
18.8
18.8
18.82 18.82 18.82 0 0 0 0
TV1
30.9
30.9
29.76 32.27 28.19 371,200 0 0 0
TV2
43.1
43.1
39.50 43.05 38.90 2,462,700 0 0 0
TV3
16.4
16.4
16.43 16.63 16.43 4,900 0 0 0
TV4
16
16
15.80 16 15.80 7,800 0 0 0
TV6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TVA
13.3
13.3
13.28 13.28 13.28 0 0 0 0
TVB
7.9
7.9
7.65 7.89 7.65 33,800 0 0 0
TVC
8.1
8.1
8.30 8.30 8 91,700 0 0 0
TVD
9.9
9.9
9.49 10.04 9.39 772,000 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
9.3
9.3
8.80 9.77 8.03 3,547,100 0 0 0
TVS
13.6
13.6
13.27 13.97 13.27 115,900 0 0 0
TVT
14.9
14.9
14.73 14.97 14.73 5,100 0 0 0
TW3
13.3
13.3
13.29 13.29 13.29 0 0 0 0
TXM
4.4
4.4
4.40 4.40 4.40 5,600 0 0 0
TYA
16.9
16.9
16.80 17.16 16.80 12,900 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.4
3.4
3.40 3.50 3.40 14,800 0 0 0
UDJ
6.2
6.2
6.32 6.32 6.22 9,500 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
59.2
59.2
60.10 60.10 59.20 1,700 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
5.2
5.2
5.20 5.20 5.20 100 0 0 0
USC
11.7
11.7
11.75 11.75 11.75 0 0 0 0
USD
16.3
16.3
16.08 16.28 16.08 6,200 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
V12
10.3
10.3
10.28 10.28 10.28 0 0 0 0
V21
6.2
6.2
6.40 6.40 6.20 1,000 0 0 0
VAB
10.6
10.6
10.20 10.65 10.20 1,125,600 0 0 0
VAF
20.0
20.0
19.57 20.09 19.57 5,500 0 0 0
VAV
32.2
32.2
32.20 32.20 32.20 600 0 0 0
VBB
9.4
9.4
9.55 9.55 9.36 103,700 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
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VC1
11.1
11.1
11.10 11.10 11.10 1,000 0 0 0
VC2
5.1
5.1
5.40 5.40 5.10 168,100 0 4,900 0.0
VC3
24.9
24.9
25.58 25.67 24.74 1,051,300 21,800 41,700 -0.5
VC6
17.8
17.8
17.68 17.85 17.68 500 0 0 0
VC7
8.8
8.8
9 9 8.50 275,500 0 0 0
VC9
3.8
3.8
3.80 3.80 3.60 7,200 0 0 0
VCA
8
8
8 8 7.60 1,700 0 0 0
VCB
62.4
62.4
62.38 63.37 62.38 17,105,000 0 0 0
VCC
8.4
8.4
8.37 8.37 8.37 5,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
310
310
310 310 310 0 0 0 0
VCG
16.6
16.6
16.44 16.88 16.44 6,157,000 0 0 0
VCI
28.3
28.3
27.91 29.34 27.62 22,914,100 0 0 0
VCK
48.6
48.6
48 49.50 48 3,317,300 0 0 0
VCM
8.7
8.7
8.50 8.70 8.50 400 0 0 0
VCP
24.6
24.6
24.80 24.80 24 49,400 0 0 0
VCR
32.9
32.9
31 32.90 31 900 0 0 0
VCS
41.4
41.4
41.90 41.90 40.20 144,900 0 10,800 -0.5
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 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14.5
14.5
13.50 14.50 13.50 2,300 0 0 0
VDL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VDN
33.1
33.1
33.12 33.12 33.12 0 0 0 0
VDP
37.5
37.5
37.90 39.03 37.53 5,500 0 0 0
VDS
17.9
17.9
17.60 18.40 17.60 2,514,600 0 0 0
VDT
4.7
4.7
4.69 4.69 4.69 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 20,000 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
3.9
3.9
3.80 3.90 3.80 500 0 0 0
VEA
34.7
34.7
35.20 35.20 34.30 1,603,200 0 0 0
VEC
31.7
31.7
36.60 36.60 31.70 1,000 0 0 0
VEF
108
108
110 110 106 13,000 0 0 0
VES
25.2
25.2
25 25.20 25 7,500 0 0 0
VET
18.1
18.1
18.10 18.10 18.10 0 0 0 0
VFC
78.8
78.8
78.80 78.80 78.80 0 0 0 0
VFG
50.7
50.7
50.42 50.80 50.14 7,000 0 0 0
VFR
9.5
9.5
9.49 9.49 9.49 0 0 0 0
VFS
14.9
14.9
15.10 15.10 14.70 1,694,000 1,800 197,600 -2.9
VGC
48.9
48.9
45.25 50.80 45.25 3,049,300 0 0 0
VGG
40.5
40.5
40.24 40.81 40.15 6,400 0 0 0
VGI
98.1
98.1
105.70 105.70 89.27 1,673,600 0 0 0
VGL
17.2
17.2
17.25 17.25 17.25 0 0 0 0
VGP
27.3
27.3
27.50 27.50 26.70 31,000 0 0 0
VGR
62.1
62.1
62.22 62.22 62.12 2,000 0 0 0
VGS
25.1
25.1
25.76 26.05 24.04 1,359,000 78,000 94,100 -0.4
VGT
14.3
14.3
13.94 14.63 12.97 7,456,700 0 0 0
VGV
52.6
52.6
52.56 52.56 52.56 0 0 0 0
VHC
64.2
64.2
60.40 65.30 59.80 2,742,900 0 0 0
VHD
3.6
3.6
3.60 3.60 3.60 500 0 0 0
VHE
3.2
3.2
3.10 3.20 3 875,900 0 0 0
VHF
3.5
3.5
3.53 3.53 3.53 100 0 0 0
VHG
1.9
1.9
1.90 2 1.80 423,900 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 11.80 500 0 0 0
VHM
48.4
48.4
49.35 50.60 48.39 6,578,000 0 0 0
VIB
14.6
14.6
14.55 14.81 14.55 8,297,600 0 0 0
VIC
167.2
167.2
171 177.80 166 4,989,000 0 0 0
VID
5.0
5.0
5 5 4.98 5,600 0 0 0
VIE
5.6
5.6
5.60 5.60 5.60 800 0 0 0
VIF
16.3
16.3
16.28 16.28 15.61 14,200 0 0 0
VIG
5.4
5.4
5.50 5.50 5.20 190,700 0 0 0
VIM
10.5
10.5
10.54 10.54 10.54 0 0 0 0
VIN
15.2
15.2
15.16 15.16 15.16 0 0 0 0
VIP
12.3
12.3
12.28 12.28 12.09 1,539,600 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.3
23.3
23.25 23.25 23.25 0 0 0 0
VIW
13.5
13.5
12.90 14.70 12.90 29,400 0 0 0
VIX
17.2
17.2
17.13 17.90 17.13 55,476,100 0 0 0
VJC
130
130
131.15 132 129.38 1,184,600 0 0 0
VKC
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLA
9.4
9.4
9.37 9.37 9.37 3,300 0 0 0
VLB
48.0
48.0
47.61 48.00 46.46 31,500 0 0 0
VLC
13.9
13.9
14 14.10 13.70 245,500 0 0 0
VLG
8.4
8.4
8.02 8.60 8.02 3,800 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
16.4
16.4
17.60 17.60 16.40 26,400 0 0 0
VLW
33.9
33.9
30.82 33.87 30.82 300 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5.3
5.3
5.10 5.30 5.10 900 0 0 0
VMD
15.8
15.8
15.80 15.80 15.80 1,500 0 0 0
VMG
3
3
2.80 3.10 2.80 31,900 0 0 0
VMK
45
45
45 45 45 0 0 0 0
VMS
54.0
54.0
54.04 54.04 54.04 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
17.2
17.2
16.13 17.76 16.13 41,500 0 0 0
VNB
15.7
15.7
16 16.70 15.50 94,500 0 0 0
VNC
37.4
37.4
37.86 37.86 37.37 900 0 0 0
VND
17.6
17.6
17.49 18.08 17.30 15,643,900 0 0 0
VNE
5.2
5.2
5.22 5.25 5.18 415,400 0 0 0
VNF
14.7
14.7
14.89 14.89 14.17 2,200 0 0 0
VNG
7
7
7.10 7.10 6.70 10,000 0 0 0
VNH
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VNI
7.3
7.3
7.10 8 7.10 4,800 0 0 0
VNL
20.6
20.6
20.48 20.63 20.24 17,500 0 0 0
VNM
64.5
64.5
64.78 67.59 64.39 12,468,700 0 0 0
VNP
18.0
18.0
18.19 18.96 17.90 27,700 0 0 0
VNR
18.6
18.6
19.10 19.19 18.65 66,200 6,900 7,000 0.0
VNS
9.2
9.2
9.30 9.30 8.65 27,300 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
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VNZ
348
348
346 348 346 1,200 0 0 0
VOS
15.3
15.3
15.28 15.28 15.18 4,409,200 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
26.9
26.9
27.05 27.48 26.77 24,664,300 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPD
23.5
23.5
23.04 23.50 22.95 3,400 0 0 0
VPG
5.2
5.2
5.21 5.31 5.21 580,600 0 0 0
VPH
3.6
3.6
3.61 3.66 3.51 153,700 0 0 0
VPI
52.1
52.1
51.91 52.55 51.55 1,403,700 0 0 0
VPL
80.1
80.1
82 82.50 80.10 394,800 0 0 0
VPR
6.9
6.9
6.91 6.91 6.91 1,700 0 0 0
VPS
8.4
8.4
7.98 8.53 7.98 19,600 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
32.3
32.3
31 33.55 30.75 5,712,400 0 0 0
VQC
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VRC
13.4
13.4
12.95 13.40 12.50 15,800 0 0 0
VRE
26.8
26.8
27.52 27.77 26.85 8,153,700 0 0 0
VRG
16.8
16.8
16.89 16.89 16.61 25,700 0 0 0
VSA
20.4
20.4
19.88 20.45 19.79 400 0 0 0
VSC
27.1
27.1
26.90 27.70 26.50 25,845,600 0 0 0
VSE
8.0
8.0
7.98 7.98 7.69 5,500 0 0 0
VSF
27.8
27.8
25.50 29 25.10 42,700 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
41.6
41.6
41.60 41.60 41.22 18,300 0 0 0
VSI
25.6
25.6
25.30 25.55 25.30 13,500 0 0 0
VSM
15.1
15.1
13.80 16.50 13.80 1,000 0 0 0
VSN
16.7
16.7
16.73 16.73 16.73 100 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.3
2.3
2.40 2.40 2.20 1,000 0 0 0
VTB
14.2
14.2
14.15 14.61 13.92 17,700 0 0 0
VTC
10.4
10.4
10.35 10.66 10.04 32,900 0 0 0
VTD
6.1
6.1
6.20 6.20 6 55,600 0 0 0
VTE
6.2
6.2
5.90 6.19 5.80 400 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
4
4
4 4 4 100 0 0 0
VTK
40.5
40.5
41.28 41.28 40.31 27,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.9
11.9
11.83 11.92 11.65 2,914,700 0 0 0
VTP
64.7
64.7
64.25 66.19 64.25 679,600 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
11.7
11.7
12 12.30 11.20 84,600 0 0 0
VTV
14.8
14.8
15 15.40 14.80 236,900 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20
20
20.10 20.20 20 1,278,100 0 16,900 -0.3
VUA
14.7
14.7
14.70 14.70 14.70 100 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
71.0
71.0
73.39 77.98 70.67 300,200 0 0 0
VW3
10.9
10.9
10.90 10.90 10.90 100 0 0 0
VWS
23.6
23.6
23.59 23.59 23.59 0 0 0 0
VXB
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
46
46
46 46 46 0 0 0 0
WCS
270.2
270.2
270.20 270.20 270.20 0 0 0 0
WSB
53.1
53.1
53.05 53.05 53.05 3,200 0 0 0
WSS
6.5
6.5
6.50 6.60 6.30 9,000 0 0 0
WTC
9.3
9.3
9.30 9.30 9.30 100 0 0 0
X20
11.3
11.3
11.35 11.35 11.26 600 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
16.9
16.9
16.90 16.90 16.90 0 0 0 0
XHC
12.8
12.8
12.81 12.81 12.81 0 0 0 0
XLV
11.8
11.8
11.81 11.81 11.81 0 0 0 0
XMC
9.5
9.5
9.70 9.70 9.50 6,100 0 0 0
XMD
5.8
5.8
5.90 5.90 5.80 1,000 0 0 0
XMP
14.5
14.5
14.55 14.55 14.55 0 0 0 0
XPH
14.5
14.5
14.80 14.80 14.50 8,900 0 0 0
YBC
7
7
7 7 7 7,600 0 0 0
YBM
11.2
11.2
10.45 11.15 10.20 18,500 0 0 0
YEG
11.2
11.2
11.26 11.54 11.17 3,524,400 0 0 0
YTC
23.4
23.4
23.45 23.45 23.45 200 0 0 0
259
259
261.70 261.70 256.84 124,016,338 4,943,577 4,791,498 21.8
129.4
129.4
128.99 129.68 127.44 95,873,237 341,275 978,680 -5.1
2,010.8
2,010.8
2,058.79 2,058.79 2,009.52 624,073,400 66,148,419 47,226,716 486.3
1,846.1
1,846.1
1,876.01 1,885.14 1,844.25 1,526,548,500 159,592,563 152,277,853 759.1

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