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

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

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 03/03/2026

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
7.44 7.44 7.35 1,533,100 7,700 164,700 -1.2
AAH
3.6
3.6
3.30 3.60 3.20 4,816,700 0 0 0
AAM
6.1
6.1
6.09 6.14 6.07 12,900 0 0 0
AAS
9.8
9.8
9.80 10.10 9.60 2,215,000 0 0 0
AAT
3.1
3.1
3.09 3.09 3.03 32,400 0 300 0.0
AAV
6.3
6.3
6.20 6.80 6.20 1,804,100 1,000 2,100 0.0
ABB
11.9
11.9
12 12.09 11.83 1,297,400 8,700 0 0.1
ABC
11
11
10.90 11 10.80 8,300 0 0 0
ABI
20.5
20.5
20.60 20.60 20.30 26,600 400 0 0.0
ABR
11.5
11.5
11.49 11.54 11.44 900 0 0 0
ABS
2.8
2.8
2.82 2.84 2.77 153,000 0 0 0
ABT
63.5
63.5
63.47 63.66 63.28 8,900 200 0 0.0
ABW
11.8
11.8
11.60 12 11.60 303,600 0 0 0
ACB
20.2
20.2
20.63 20.89 20.25 14,088,200 193,900 4,880,600 -111.8
ACC
12.7
12.7
12.15 12.65 12.15 6,900 0 0 0
ACE
38.2
38.2
38.23 41.05 38.23 9,400 0 0 0
ACG
35.5
35.5
35.60 36.20 35.30 25,500 100 600 0.0
ACL
13.8
13.8
13.70 13.75 13.50 3,700 200 0 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 0 0 0 0
ACV
51.2
51.2
51.20 52 50.70 2,246,100 17,200 33,100 -0.8
ADC
20.1
20.1
20.12 20.12 20.12 0 0 0 0
ADG
8.4
8.4
8.41 9.10 8.41 20,800 0 5,600 -0.1
ADP
23.5
23.5
23.60 23.60 23.40 16,000 1,000 0 0.0
ADS
7.4
7.4
7.37 7.52 7.34 171,400 0 4,800 0.0
AFX
10.8
10.8
10.90 10.90 10.70 77,500 0 0 0
AG1
11.4
11.4
11.38 11.38 11.38 100 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
12.6
12.6
12.73 12.86 12.55 1,132,900 22,300 92,300 -1.0
AGM
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGP
35.8
35.8
35.89 35.89 35.71 600 0 0 0
AGR
15.1
15.1
15.09 15.71 15 966,100 116,500 19,500 1.6
AGX
195.8
195.8
195.84 195.84 195.84 300 0 0 0
AIC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
AIG
40.1
40.1
39.62 40.91 39.62 17,500 0 0 0
ALC
28.7
28.7
28.50 29.30 28 174,100 0 0 0
ALT
10.9
10.9
10.89 10.89 10.89 2,900 0 0 0
ALV
8
8
7.50 8 7 44,800 0 0 0
AMC
13.0
13.0
12.96 12.96 12.49 1,700 0 0 0
AME
6.5
6.5
6.50 6.50 6.50 0 0 0 0
AMP
15
15
15 15 15 3,100 0 0 0
AMS
7.5
7.5
7.39 7.58 7.20 30,600 0 0 0
AMV
2.1
2.1
2 2.10 2 884,900 0 0 0
ANT
32.5
32.5
32.30 32.87 31.23 67,100 0 0 0
ANV
26.1
26.1
26.80 27 26.05 1,888,400 105,300 199,600 -2.5
APC
7
7
7 7 7 0 0 0 0
APF
40.7
40.7
41.51 41.51 40.63 8,500 0 0 0
APG
10.4
10.4
10.15 10.35 10.10 185,800 0 6,800 -0.1
APH
6
6
6.05 6.12 5.99 266,800 2,600 7,900 0.0
API
6.1
6.1
6.10 6.10 6 119,700 1,400 7,500 0.0
APL
13.5
13.5
13.51 13.51 13.51 0 0 0 0
APP
6.2
6.2
6.20 6.20 5.60 83,300 0 0 0
APS
6.9
6.9
6.70 7.10 6.70 592,500 14,100 0 0.1
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 16.80 100 0 0 0
ASM
6
6
6.06 6.10 5.98 574,200 600 18,200 -0.1
ASP
5.7
5.7
5.70 5.73 5.40 875,700 0 0 0
AST
62.0
62.0
61.06 62.45 61.06 15,400 5,300 200 0.4
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
25.3
25.3
25.30 25.30 25.30 100 0 0 0
AVC
49.9
49.9
49.69 49.88 48.73 300 0 0 0
AVG
10.5
10.5
10.60 10.90 10.10 211,200 0 0 0
BAB
11.0
11.0
10.88 10.98 10.88 4,000 0 300 0.0
BAF
33.6
33.6
33.50 33.73 32.95 3,691,500 537,400 141,400 14.4
BAL
7.3
7.3
7.35 7.35 7.35 100 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 8.19 100 0 0 0
BBS
11.5
11.5
11.48 11.48 11.48 0 0 0 0
BBT
11.6
11.6
11.80 11.80 11.51 500 0 0 0
BCA
15.3
15.3
15.30 15.30 15 11,800 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.7
7.7
7.60 7.80 7.50 303,100 0 5,300 0.0
BCE
8.6
8.6
8.25 8.55 8.17 48,300 300 4,900 0.0
BCF
34.4
34.4
34.38 34.38 34.38 0 0 0 0
BCM
62.7
62.7
65 65.50 62.60 1,715,800 1,300 32,900 -2.0
BCP
10.4
10.4
10.40 10.40 10.40 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
34.3
34.3
34.27 34.27 34.27 100 0 100 0.0
BDT
9.3
9.3
9.30 9.50 9.30 10,200 0 0 0
BDW
27.8
27.8
27.83 27.83 27.83 100 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
70.9
70.9
68.00 70.90 64.55 491,800 58,600 38,800 1.5
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
25.5
25.5
23.10 25.50 23.10 2,700 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
19
19.90 19.90 19 300 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
29.5
29.5
29.70 29.94 29.46 7,000 0 0 0
BHP
8
8
8 8 8 100 0 0 0
BIC
22.2
22.2
22.20 22.67 21.77 276,600 23,600 38,100 -0.4
BID
40.3
40.3
41.73 42.47 40.25 15,198,300 2,689,000 880,600 79.4
BIG
7.2
7.2
6.60 7.31 6.34 717,100 100 0 0.0
BIO
12.0
12.0
11.96 11.96 11.96 0 0 0 0
BKC
21.1
21.1
22.15 23.24 20.91 178,000 0 0 0
BKG
2.7
2.7
2.78 2.79 2.70 46,300 0 0 0
BLF
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BLI
8.9
8.9
8.80 8.90 8.80 1,800 0 0 0
BLN
5.4
5.4
5.36 5.36 5.36 0 0 0 0
BLT
21.3
21.3
21.44 21.83 21.35 3,300 0 0 0
BMC
15.7
15.7
16.25 16.25 15.60 58,000 0 300 0.0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BMG
18.3
18.3
18.32 18.32 18.32 0 0 0 0
BMI
17.5
17.5
17.61 17.90 17.42 377,100 200 57,800 -1.1
BMJ
10.1
10.1
9.60 10.10 9 10,100 0 0 0
BMK
14.7
14.7
13.50 14.70 13.50 1,500 1,000 0 0.0
BMP
148.6
148.6
150.30 152.67 148.60 55,800 1,800 22,500 -3.3
BMS
12.9
12.9
12.61 13.27 12.61 454,800 800 0 0.0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
6.7
6.7
6.80 6.90 6.60 74,100 0 0 0
BNW
14.1
14.1
16.33 16.33 14.12 500 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 12.23 800 0 0 0
BQB
4
4
3.60 4 3.60 400 0 0 0
BQP
19.4
19.4
19.40 19.40 19.40 600 0 0 0
BRC
11.2
11.2
11.34 11.34 11.25 6,700 0 3,000 0.0
BRR
19.2
19.2
19.08 19.18 19.08 2,000 0 0 0
BRS
38.6
38.6
35.74 38.56 34.51 20,100 0 0 0
BSA
23
23
23.90 23.90 23 2,900 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
18
18
18 18 18 0 0 0 0
BSH
17.2
17.2
17.24 17.24 17.24 0 0 0 0
BSI
34.3
34.3
34.27 35.36 34.14 506,000 70,500 15,800 2.1
BSL
10.3
10.3
9.86 10.33 9.77 2,600 0 0 0
BSP
9.4
9.4
9.36 9.36 9.36 100 0 0 0
BSQ
15.3
15.3
15.28 15.28 15.28 0 0 0 0
BSR
35.3
35.3
35.25 35.25 31.69 49,024,000 4,502,000 8,234,200 -129.2
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
16.2
16.2
16.19 16.19 16.19 1,000 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
23.0
23.0
23.10 23.10 22.92 2,800 1,100 0 0.0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
8.0
8.0
8.11 8.13 7.93 158,900 0 0 0
BTS
5.3
5.3
5.30 5.40 5.20 20,800 0 0 0
BTT
36.3
36.3
37.14 37.14 36.33 2,000 0 0 0
BTU
14.6
14.6
15.61 15.61 13.85 2,300 0 0 0
BTV
12.2
12.2
12.19 12.19 12.19 0 0 0 0
BTW
60.7
60.7
60.70 60.70 60.70 0 0 0 0
BVB
12.9
12.9
13 13.20 12.90 1,809,400 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
81.6
81.6
82 84.70 81.30 589,400 95,900 23,600 5.9
BVL
13.9
13.9
14.17 14.17 13.92 3,500 0 0 0
BVN
16
16
16 16 16 0 0 0 0
BVS
30.7
30.7
30.30 31.30 30 447,900 81,500 800 2.4
BWA
15.4
15.4
15.35 15.35 15.35 0 0 0 0
BWE
44.2
44.2
45.25 45.30 44.03 184,600 7,300 11,200 -0.2
BWS
33.0
33.0
33.00 33.00 33.00 200 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
12.00 12.00 11.46 24,500 0 0 0
C47
10.0
10.0
9.90 10 9.70 270,300 0 0 0
C4G
7.7
7.7
7.80 7.90 7.70 541,500 0 0 0
C69
16.6
16.6
16.20 16.60 16 312,600 0 4,700 -0.1
C92
3.9
3.9
3.90 3.90 3.90 5,300 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
CAN
28
28
28 28 28 0 0 0 0
CAP
39.4
39.4
39.82 39.91 38.80 15,700 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
18.4
18.4
19.04 19.04 17.30 1,700 0 0 0
CBI
15.5
15.5
15.50 15.50 15.50 400 0 0 0
CBS
26.5
26.5
26.50 26.50 26.40 2,700 0 0 0
CC1
36.4
36.4
35.62 37.43 34.29 4,700 0 0 0
CCA
10.0
10.0
10.03 10.03 10.03 100 0 0 0
CCC
10.3
10.3
10.30 10.30 9.60 900 0 0 0
CCI
20.4
20.4
20.20 20.43 20.20 2,200 0 0 0
CCL
5.0
5.0
4.99 5.02 4.95 75,300 0 0 0
CCM
37.8
37.8
37.79 37.79 37.79 300 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12.8
12.8
12.76 12.76 12.76 1,600 200 0 0.0
CCS
11.1
11.1
11 11.10 10.70 14,200 0 0 0
CCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CCV
65.1
65.1
65.08 65.08 65.08 0 0 0 0
CDC
15.7
15.7
15.95 15.95 15.41 115,600 1,900 13,700 -0.3
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.5
32.5
32.77 32.77 32.09 37,900 500 0 0.0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
12.6
12.6
11.98 12.56 11.98 57,300 0 0 0
CDR
5.5
5.5
5.60 5.60 5.30 2,100 0 0 0
CEN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CEO
15.7
15.7
15.71 16.29 15.24 10,512,700 37,700 45,000 -0.1
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 1,100 0 1,100 0.0
CFV
23.3
23.3
23.30 23.30 23.30 0 0 0 0
CGV
3
3
3.40 3.40 3 3,600 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
26.0
26.0
25.93 26.02 25.75 51,200 0 0 0
CHS
11.3
11.3
11.30 11.30 11.30 100 0 0 0
CI5
6.3
6.3
5.90 6.30 5.90 2,500 0 0 0
CIA
9.8
9.8
10 10 9.80 7,200 0 0 0
CID
7.8
7.8
7.85 7.85 7.85 0 0 0 0
CIG
7.6
7.6
7.83 7.83 7.30 308,500 0 0 0
CII
16.3
16.3
16.55 16.90 16 15,843,000 1,126,200 908,500 3.4
CIP
2.4
2.4
2.40 2.40 2.30 25,000 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
44.6
44.6
43.91 44.82 43.74 9,100 0 0 0
CKD
25.4
25.4
25.66 25.86 25.38 13,800 0 0 0
CKG
9.4
9.4
9.51 9.53 9.36 39,100 0 0 0
CKV
18.1
18.1
18.08 18.08 18.08 300 0 0 0
CLC
53.5
53.5
52.50 53.55 52.50 500 300 100 0.0
CLH
20.0
20.0
19.60 19.95 19.51 7,900 0 0 0
CLL
28.0
28.0
28.32 28.50 27.95 8,300 0 0 0
CLM
52.7
52.7
56.97 56.97 52.66 1,000 0 0 0
CLW
43.4
43.4
43.38 43.38 43.38 100 0 0 0
CLX
15.3
15.3
15.16 15.26 15.07 53,100 0 0 0
CMC
9.9
9.9
9.90 9.90 9.90 100 0 0 0
CMD
19.3
19.3
19.45 19.45 19.26 4,000 0 0 0
CMF
432.4
432.4
432.39 432.39 432.39 0 0 0 0
CMG
32.5
32.5
33.15 33.50 31.90 617,800 25,500 60,200 -1.2
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
20
20
20 20 20 100 0 0 0
CMN
21.5
21.5
21.50 21.50 21.50 1,000 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.2
7.2
7.23 7.23 7.04 19,800 0 0 0
CMT
12.1
12.1
12.90 12.90 12.10 1,900 0 0 0
CMV
8.0
8.0
8.40 8.40 7.98 5,400 0 0 0
CMW
15.5
15.5
15.50 15.50 15.50 300 0 0 0
CMX
6.9
6.9
7 7 6.81 139,600 4,200 7,600 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.5
29.5
32.43 32.43 29.52 500 0 0 0
CNG
28.5
28.5
29.05 29.05 27.50 176,900 1,900 4,400 -0.1
CNN
71.5
71.5
71.53 71.53 71.53 0 0 0 0
CNT
7.2
7.2
7.20 7.20 7.20 100 0 0 0
COM
33.5
33.5
33.55 33.55 33.55 100 0 0 0
CPA
8
8
8 8 8 0 0 0 0
CPC
16.1
16.1
15.60 16.42 15.60 600 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
30.6
30.6
30.62 30.72 30.42 22,000 0 0 0
CQT
7.7
7.7
8.42 8.42 7.66 500 0 0 0
CRC
9.3
9.3
9 9.25 8.80 1,483,800 162,800 98,400 0.6
CRE
7
7
7.40 7.40 7 148,700 0 10,200 -0.1
CRV
28.7
28.7
27.15 28.75 27.15 800 0 0 0
CSC
14.5
14.5
14.91 14.91 14.45 33,300 0 0 0
CSI
17.8
17.8
18 18 17.80 1,900 500 0 0.0
CSM
13.4
13.4
13.95 14.20 13.25 633,600 0 700 0.0
CST
15.2
15.2
14.40 15.20 14.40 363,300 0 200 0.0
CSV
34.2
34.2
34.40 34.50 32.95 2,752,100 137,700 150,700 -0.5
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
7.3
7.3
6.30 7.30 6.30 700 0 0 0
CTB
15.7
15.7
15.66 15.66 15.66 100 0 0 0
CTD
82.2
82.2
83.90 84.67 81.52 917,200 17,400 4,300 1.1
CTF
18.7
18.7
18.45 18.65 18.20 299,200 0 4,100 -0.1
CTG
35.4
35.4
36.24 36.74 35.36 21,254,700 916,000 3,005,400 -76.3
CTI
22.9
22.9
22.27 23.09 22.14 1,778,200 200,500 5,900 4.9
CTP
5.8
5.8
6.30 6.30 5.80 54,500 0 0 0
CTR
77.3
77.3
79.91 79.91 76.75 1,332,000 68,500 25,000 3.9
CTS
23.9
23.9
24.02 24.96 23.83 1,100,600 185,300 54,700 4.0
CTT
15.4
15.4
14.28 15.40 14.09 1,800 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 0 0 0 0
CTX
5.4
5.4
5 5.50 5 57,500 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
28.3
28.3
28.30 28.30 28.30 100 0 0 0
CX8
9.3
9.3
9.30 9.30 9.30 0 0 0 0
D11
9.5
9.5
9.49 9.49 9.49 500 0 0 0
D2D
31.0
31.0
31.17 31.58 30.75 158,800 200 4,500 -0.2
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.9
15.9
15.80 15.90 15.60 5,800 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 0 0 0 0
DAH
3.3
3.3
3.44 3.44 3.20 69,700 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 200 0 0 0
DAT
8.7
8.7
8.80 8.80 8.28 1,600 0 0 0
DBC
22.1
22.1
22.63 23.07 22.06 7,825,500 1,500 66,900 -1.7
DBD
52.2
52.2
51.65 52.22 51.65 94,500 600 3,200 -0.1
DBM
29.9
29.9
29.89 29.89 29.89 0 0 0 0
DBT
10.6
10.6
10.60 10.60 10.60 200 0 0 0
DC1
4.7
4.7
6.07 6.15 4.74 1,100 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
8.8
8.8
8.82 8.98 8.76 341,900 0 16,800 -0.2
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 0 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
52.6
52.6
52.20 53.50 52 513,500 0 0 0
DCM
46.5
46.5
45.38 46.47 42.92 14,000,300 3,745,900 870,800 138.0
DCR
4.5
4.5
4.50 4.50 4.50 100 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
170
170
177.50 177.50 170 200 0 0 0
DDB
9.5
9.5
10 10 9.20 136,700 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 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
9.5
9.5
9.40 9.60 9.40 37,800 0 0 0
DDV
32.1
32.1
31.95 32.69 30.08 4,621,800 234,500 6,500 7.8
DFC
25.9
25.9
23.77 25.90 23.77 200 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
65.9
65.9
68.68 68.68 65.73 4,302,800 65,400 770,400 -52.6
DGT
4.4
4.4
4.30 4.40 4.30 26,100 0 0 0
DGW
43.9
43.9
46.50 46.50 43.45 7,452,100 650,700 128,900 24.2
DHA
51.1
51.1
50.54 51.48 50.35 95,000 13,700 6,200 0.4
DHB
9.2
9.2
9.30 9.50 9.20 19,400 0 0 0
DHC
33.4
33.4
33.98 34.37 33.34 1,236,300 119,900 343,800 -8.8
DHD
26.2
26.2
26.25 26.25 26.25 0 0 0 0
DHG
93.1
93.1
93.27 93.36 92.91 13,100 500 2,700 -0.2
DHM
5.6
5.6
5.47 5.55 5.47 2,100 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 10.99 800 0 0 0
DHT
62.5
62.5
63.18 63.18 61.82 11,600 100 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
13.3
13.3
13.21 13.54 13.16 18,009,200 1,948,500 1,160,000 11.1
DIH
8.7
8.7
8.70 8.78 8.70 2,500 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
4.7
4.7
4.80 4.90 4.70 486,800 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.8
2.8
2.70 2.80 2.70 2,883,800 237,000 205,900 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 18.21 100 0 0 0
DMC
59.2
59.2
56.64 59.22 56.64 900 0 0 0
DMN
6.2
6.2
6.07 6.21 6.07 1,000 0 0 0
DNA
23.6
23.6
23.59 23.59 23.59 0 0 0 0
DNC
51.6
51.6
51.09 51.57 51.09 1,000 0 0 0
DND
9.6
9.6
9.60 9.60 9.60 100 0 0 0
DNE
8.0
8.0
7.99 7.99 7.81 3,300 0 0 0
DNH
55.3
55.3
55.33 55.33 55.33 1,200 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNM
12.6
12.6
9.50 12.60 9.50 2,500 0 0 0
DNN
4.1
4.1
4.12 4.12 4.12 100 0 0 0
DNP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.3
32.3
32.26 32.26 32.26 100 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 12.73 100 0 0 0
DP1
27.7
27.7
28.39 28.39 27.66 5,500 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
58.2
58.2
58.07 58.35 57.60 17,000 0 0 0
DPC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DPG
42.9
42.9
44.62 45.21 42.85 1,437,300 48,000 140,800 -4.2
DPH
54
54
54 54 54 0 0 0 0
DPM
29.4
29.4
29.49 29.49 27.71 21,491,100 412,300 143,400 8.2
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
47.5
47.5
46.80 47.55 44.50 2,552,000 219,100 526,700 -14.2
DQC
9.5
9.5
9.69 9.69 9.41 23,700 0 0 0
DRC
15.2
15.2
15.61 15.66 14.99 639,800 0 0 0
DRG
9.4
9.4
9.60 9.99 8.92 32,900 0 0 0
DRH
2.9
2.9
2.98 3.06 2.87 1,444,900 102,500 21,300 0.2
DRI
14.9
14.9
14.46 15.67 14.09 4,218,800 0 10,700 -0.2
DRL
44.4
44.4
44.82 44.82 44.43 1,400 0 0 0
DS3
5.8
5.8
5.70 5.80 5.60 500 0 0 0
DSC
14.7
14.7
14.80 14.85 14.25 65,100 0 1,100 0.0
DSD
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DSE
23.3
23.3
23.35 24.10 23.30 243,500 18,700 900 0.4
DSG
6
6
6 6 6 0 0 0 0
DSH
13
13
12.90 13 12.70 43,800 0 0 0
DSN
39.3
39.3
39.44 39.49 39.34 8,000 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
10.7
10.7
10.90 11.10 9.90 993,100 0 0 0
DTA
3.7
3.7
3.70 3.70 3.61 14,900 0 0 0
DTC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DTD
15.1
15.1
15.39 15.39 15.03 214,400 0 10,700 -0.2
DTG
15
15
15 15 15 1,100 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 5,000 0 0 0
DTK
11.2
11.2
11.01 11.39 10.73 43,200 0 0 0
DTL
11.7
11.7
11.55 11.70 11.55 2,100 0 0 0
DTP
95.5
95.5
95.20 95.51 95.12 900 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
6.3
6.3
6.10 6.30 6.10 824,300 0 0 0
DVN
21.1
21.1
21.54 21.54 20.97 72,600 0 0 0
DVP
64.9
64.9
65.27 65.27 64.64 26,500 2,000 1,000 0.1
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
12.85 13.03 12.59 14,551,300 941,500 1,077,500 -1.9
DXL
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DXP
13.7
13.7
13.40 13.90 13.30 1,618,500 0 10,000 -0.1
DXS
6.7
6.7
6.83 6.89 6.66 1,962,200 102,600 596,400 -3.3
DXV
3.8
3.8
3.83 3.83 3.80 4,300 0 0 0
E12
4.3
4.3
4.20 4.30 4.20 1,100 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
32
32
31 32 30.50 19,700 0 0 0
EFI
1.8
1.8
2.10 2.10 1.80 5,300 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.8
22.8
22.80 23.25 22.50 9,439,600 1,493,700 873,100 14.1
EIC
21.9
21.9
22.29 22.29 21.43 2,500 0 0 0
EID
21.3
21.3
21.26 21.26 21.26 6,200 0 0 0
EIN
2.6
2.6
2.60 2.60 2.50 2,600 0 0 0
ELC
18.0
18.0
18.63 18.92 17.89 1,919,400 278,600 175,800 1.9
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
19.1
19.1
20.36 20.36 19.13 2,500 0 0 0
EVE
9.4
9.4
9.48 9.48 9.11 25,700 1,300 1,000 0.0
EVF
13.9
13.9
13.60 13.90 13.35 11,536,800 459,100 1,097,300 -8.8
EVG
6.4
6.4
6.57 6.71 6.42 903,000 8,500 8,600 0.0
EVS
5.2
5.2
5.30 5.40 5.20 272,800 1,400 1,500 0.0
F88
171
171
184 184 168 18,700 1,500 0 0.3
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
3.41 3.47 3.37 53,900 0 0 0
FCN
12.7
12.7
13.05 13.20 12.60 1,744,800 83,200 28,500 0.7
FCS
6.6
6.6
6.60 6.60 6.60 0 0 0 0
FDC
17.3
17.3
17.30 17.30 17.30 200 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
17.3
17.3
17.74 17.74 17.35 2,900 0 0 0
FID
1.7
1.7
1.70 1.80 1.60 99,400 0 0 0
FIR
5.4
5.4
5.53 5.53 5.38 535,900 0 0 0
FIT
4.6
4.6
4.57 4.60 4.49 805,100 0 0 0
FMC
40.0
40.0
40.68 40.77 39.92 236,600 2,300 200 0.1
FOC
56.2
56.2
56.44 56.61 56.09 33,400 0 0 0
FOX
75.6
75.6
77.50 78.30 74.70 509,800 0 0 0
FPT
78.0
78.0
80.80 81.51 78.02 16,504,400 878,700 1,879,700 -88.7
FRC
25
25
25 25 25 200 0 0 0
FRM
5.1
5.1
5.14 5.14 5.14 0 0 0 0
FRT
157.1
157.1
159.43 160.95 154.29 651,700 158,900 125,700 5.5
FSO
4.9
4.9
4.94 4.94 4.94 0 0 0 0
FT1
37.3
37.3
37.34 37.34 37.25 4,000 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
28.5
28.5
28.00 29.03 27.92 837,700 17,400 6,300 0.4
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
12.2
12.2
12.10 12.40 12.10 660,000 0 0 0
GAS
119.9
119.9
116.52 119.92 107.87 7,680,200 777,000 321,000 53.1
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
26
26
27.50 27.50 26 52,500 100 0 0.0
GDA
13.9
13.9
14.02 14.02 13.75 146,400 0 1,300 0.0
GDT
18.1
18.1
18.18 18.18 18.14 58,100 33,700 0 0.7
GDW
35.3
35.3
35.31 35.31 35.31 1,200 0 0 0
GEE
97.2
97.2
104.20 104.91 96.63 949,900 18,400 45,600 -5.1
GEG
15.2
15.2
15.62 15.62 14.86 1,804,000 37,100 79,300 -0.7
GEL
36.8
36.8
38.70 38.90 36.10 10,382,300 4,100 113,300 -4.1
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
30
30
30.48 31 30 8,443,200 1,436,400 923,500 19.7
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
28.6
28.6
28.70 28.70 28.20 5,700 0 0 0
GIC
12.0
12.0
12.21 12.21 11.92 11,500 1,100 500 0.0
GIL
15.5
15.5
14.90 15.50 14.50 1,045,300 46,300 21,900 0.4
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
20.4
20.4
20.64 20.64 20.36 1,600 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
52.8
52.8
52.48 53.64 51.83 4,680,800 2,475,900 2,496,000 -1.8
GMH
7.2
7.2
7.10 7.23 7.10 400 0 0 0
GMX
14.5
14.5
14.46 14.46 14.46 0 0 0 0
GND
27.9
27.9
22.25 27.93 22.25 2,800 0 0 0
GPC
2.1
2.1
2.30 2.30 2.10 23,800 0 0 0
GSM
26.9
26.9
26.77 26.95 26.68 3,200 0 0 0
GSP
11.5
11.5
11.68 11.68 11.14 465,600 0 0 0
GTA
8.8
8.8
8.84 8.84 8.84 0 0 0 0
GTD
95
95
95 95 95 1,300 0 0 0
GTS
9.9
9.9
9.87 9.87 9.87 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
45.8
45.8
44.40 45.75 41.20 11,766,100 586,800 2,458,400 -79.9
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
10.4
10.4
9.20 10.40 9.20 300 0 0 0
HAD
13.2
13.2
13.17 13.17 13.17 0 0 0 0
HAF
16
16
18.10 18.10 16 400 0 0 0
HAG
15.8
15.8
16.25 16.25 15.80 3,000,300 700 2,100 0.0
HAH
68.2
68.2
67.63 68.88 63.40 10,257,500 940,400 231,100 50.0
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 1,100 0 0 0
HAP
7.8
7.8
7.48 7.99 7.48 20,100 0 12,500 -0.1
HAR
3.4
3.4
3.36 3.49 3.35 208,000 1,700 0 0.0
HAS
8.1
8.1
8.10 8.10 8.10 100 0 0 0
HAT
31.1
31.1
31.11 31.11 31.11 0 0 0 0
HAV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HAX
11.2
11.2
11.10 11.25 11.05 451,000 0 3,000 0.0
HBC
5.9
5.9
6 6 5.80 1,486,600 0 0 0
HBD
20.6
20.6
20.65 20.65 20.65 0 0 0 0
HBH
5.7
5.7
6.04 6.04 5.75 300 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
22.6
22.6
22.64 22.64 22.64 100 0 0 0
HCD
6.6
6.6
6.56 6.62 6.56 29,600 0 0 0
HCI
6.6
6.6
6.60 6.60 6.60 600 0 0 0
HCM
20.6
20.6
20.18 20.95 20.18 14,779,800 3,642,100 84,400 84.9
HCT
10
10
10 10 10 0 0 0 0
HD2
12.7
12.7
11.80 12.90 11.80 4,300 0 0 0
HD6
8.7
8.7
8.61 8.79 8.52 12,400 0 0 0
HD8
6.4
6.4
6.65 7.34 6.36 6,300 0 0 0
HDA
6
6
6 6 5.91 20,400 0 0 0
HDB
21.2
21.2
21.60 21.68 21.04 19,337,900 950,100 229,800 19.3
HDC
16.6
16.6
16.70 17.22 16.39 4,798,600 40,500 177,300 -2.7
HDG
24.4
24.4
25.31 25.40 24.01 2,917,900 164,800 988,600 -22.9
HDM
38.8
38.8
38.12 39.65 38.02 2,000 0 0 0
HDP
24.2
24.2
24.43 24.43 24.24 1,700 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
15
15 15 15 300 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 0 0 0 0
HFB
9.5
9.5
9.49 9.49 9.49 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
193.7
193.7
198.37 198.37 184.63 12,300 500 100 0.1
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
22
22
22 22 22 0 0 0 0
HHC
129.9
129.9
129.90 129.90 129.90 0 0 0 0
HHG
1.2
1.2
1.20 1.20 1.10 279,700 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.5
12.5
13.24 13.24 12.39 1,013,800 62,100 162,500 -1.4
HHS
11.3
11.3
11.20 11.50 11.15 1,531,000 228,900 24,300 2.3
HHV
11.5
11.5
11.52 11.62 11.43 6,004,900 211,600 432,100 -2.6
HID
4.4
4.4
4.69 4.69 4.35 575,700 33,900 46,800 -0.1
HII
5.0
5.0
5.04 5.04 4.94 171,900 500 3,300 0.0
HIO
7.3
7.3
7.30 7.30 7 7,700 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HJS
26.3
26.3
27.71 27.71 25.67 1,600 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
19.2
19.2
19.13 19.23 18.46 19,700 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
12.3
12.3
11.37 12.28 11.37 160,400 400 900 0.0
HLD
17.3
17.3
16.76 17.34 16.09 56,900 1,300 0 0.0
HLO
15.0
15.0
15.04 15.04 15.04 200 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
10.7
10.7
10.69 10.69 10.69 7,800 0 0 0
HMD
20.5
20.5
20.50 20.50 20.50 100 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
11
11.20 11.20 11 600 0 0 0
HMS
36.6
36.6
35.50 36.90 35.20 1,900 0 0 0
HNA
22
22
22.95 22.95 21.80 9,500 0 0 0
HNB
12.6
12.6
12.61 12.61 12.61 0 0 0 0
HND
11.2
11.2
10.64 11.22 10.64 120,200 0 0 0
HNF
25.7
25.7
25.73 25.73 25.73 100 0 0 0
HNG
6.4
6.4
6.20 6.40 6.20 3,537,700 20,000 0 0.1
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.9
7.9
8 8 7.80 273,300 0 0 0
HNP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.4
4.4
4.50 4.50 4.20 97,400 0 0 0
HOT
20
20
20 20 20 0 0 0 0
HPA
41.8
41.8
41.95 41.95 41.35 210,800 50,100 0 2.1
HPB
34.2
34.2
38.30 38.30 34.12 24,700 0 0 0
HPD
17
17
16.70 17 16.70 13,200 0 0 0
HPG
24.7
24.7
25.71 25.76 24.64 69,294,100 3,571,800 16,466,300 -363.5
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
67.84 67.84 67.84 8,300 0 3,000 -0.2
HPT
26.8
26.8
26.81 26.81 26.81 600 0 0 0
HPW
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPX
5.1
5.1
5.09 5.12 5.05 1,796,100 46,500 74,100 -0.1
HQC
2.6
2.6
2.63 2.67 2.59 3,669,800 900 28,600 -0.1
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
55.4
55.4
55.40 55.40 55.40 8,100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.9
11.9
12.08 12.27 11.88 5,006,800 138,500 451,300 -4.9
HSL
6.8
6.8
6.87 6.93 6.68 316,600 200 3,300 0.0
HSM
7
7
7 7 7 0 0 0 0
HSP
12.8
12.8
12.82 12.82 12.82 200 0 0 0
HSV
4.2
4.2
4.20 4.30 4.10 51,700 0 0 0
HT1
17.0
17.0
17.57 17.57 16.84 1,038,100 138,100 115,300 0.4
HTC
33.2
33.2
33.24 33.24 33.24 0 0 0 0
HTE
3.5
3.5
3.40 3.50 3.40 1,000 0 0 0
HTG
37.4
37.4
38.36 38.36 37.04 21,500 0 0 0
HTI
24.1
24.1
23.82 24.18 23.82 56,200 5,100 7,600 -0.1
HTL
21.1
21.1
21.06 21.06 21.06 0 0 0 0
HTM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HTN
4.7
4.7
4.73 4.76 4.66 176,500 0 7,300 -0.1
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
10.9
10.9
10.30 10.92 10.30 2,000 0 100 0.0
HU1
6.4
6.4
6.39 6.39 6.35 700 0 0 0
HU3
3.1
3.1
3.10 3.10 3.10 4,600 0 0 0
HU4
9.9
9.9
9.94 9.94 9.85 16,100 0 0 0
HU6
4.6
4.6
4.30 4.60 4.30 6,300 0 0 0
HUB
12.6
12.6
12.49 12.75 12.40 19,300 0 0 0
HUG
26.6
26.6
26.55 26.55 26.55 700 0 0 0
HUT
15.8
15.8
16 16 15.50 1,760,200 10,500 11,700 0.0
HVA
17.4
17.4
17.50 17.60 16.80 35,900 0 0 0
HVH
10.8
10.8
10.82 10.91 10.82 24,700 0 0 0
HVN
25.2
25.2
26.30 26.30 25.20 3,243,400 4,200 815,600 -20.9
HVT
27.7
27.7
27.88 27.97 27.40 33,800 0 0 0
HVX
2.2
2.2
2.20 2.20 2.05 55,900 0 0 0
HWS
14.2
14.2
14.45 14.45 14.17 1,200 0 0 0
IBD
8.2
8.2
8.17 8.17 8.17 0 0 0 0
ICC
36
36
36 36 36 1,200 0 0 0
ICF
3.3
3.3
3.30 3.30 3.30 100 0 0 0
ICG
17.2
17.2
17.24 17.50 17.07 17,400 0 0 0
ICI
10
10
10 10 10 2,000 0 0 0
ICN
32.6
32.6
33.40 33.49 32.56 3,100 0 0 0
ICT
16.9
16.9
16.87 16.92 16.87 29,000 0 0 0
IDC
42.2
42.2
43.28 45.20 41.80 4,366,900 41,400 762,000 -35.6
IDI
7.1
7.1
7.04 7.20 7.04 827,500 8,900 17,600 -0.1
IDJ
4
4
4 4.10 4 465,200 0 0 0
IDP
244.2
244.2
252.17 252.17 244.19 15,100 0 0 0
IDV
23.9
23.9
24 24.17 23.74 4,100 0 0 0
IFS
15.6
15.6
15.59 15.59 15.59 1,700 0 0 0
IJC
9.8
9.8
9.81 9.86 9.71 2,331,100 300 462,300 -4.8
ILA
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ILB
21.3
21.3
21.49 21.49 20.98 26,400 0 0 0
ILC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
ILS
33.1
33.1
33 35.80 30.50 52,400 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.2
53.2
53.21 53.41 53.02 22,000 3,200 2,900 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 39.88 39.60 1,400 0 0 0
IPA
15.6
15.6
15.22 15.65 15.04 115,700 0 0 0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
23.8
23.8
22.58 23.76 22.13 4,100 0 0 0
IST
34.3
34.3
34.33 34.33 34.33 0 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 69,800 0 0 0
ITD
14.0
14.0
13.90 14.07 13.90 19,000 0 5,300 -0.1
ITQ
2.9
2.9
2.90 3 2.80 261,500 0 0 0
ITS
4.4
4.4
4.20 4.50 4.20 29,700 0 0 0
IVS
8.0
8.0
7.85 7.95 7.85 52,100 1,000 0 0.0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
5.5
5.5
5.50 5.60 5.40 232,500 20,300 1,500 0.1
KBC
34.0
34.0
34.65 35.20 33.80 4,380,800 645,900 114,700 18.4
KCB
15.1
15.1
15.95 16.04 14.74 210,600 100 0 0.0
KDC
50.5
50.5
51 51 50.30 325,500 4,600 33,800 -1.5
KDH
24.8
24.8
24.73 25 24.55 4,705,900 3,021,300 781,200 61.0
KDM
29.8
29.8
29.50 29.80 29.50 27,900 0 0 0
KGM
5.3
5.3
5.29 5.29 5.19 15,700 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
6.0
6.0
6.02 6.08 5.95 8,730,700 325,100 52,400 1.6
KHP
10.6
10.6
10.15 11.07 10.15 71,000 0 0 0
KHS
13.6
13.6
13.56 13.56 13.56 1,400 0 0 0
KHW
24.3
24.3
24.26 24.26 24.26 100 0 0 0
KHX
19
19
19 19 19 200 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
11.2
11.2
11.43 11.51 11.20 321,300 8,200 66,800 -0.9
KMR
2.9
2.9
2.84 2.86 2.82 12,900 0 0 0
KMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KOS
36.4
36.4
36.30 36.35 36.05 347,200 0 24,500 -0.9
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.2
17.2
17.10 17.30 16.90 2,446,400 191,600 121,200 1.2
KSD
4.4
4.4
4.40 4.40 4.40 0 0 0 0
KSF
78.7
78.7
79.50 79.90 78 32,000 200 0 0.0
KSQ
2.3
2.3
2.30 2.50 2.30 127,500 0 0 0
KST
12.4
12.4
12.36 12.36 12.36 0 0 0 0
KSV
194.9
194.9
205 212 192 69,000 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
25.2
25.2
25.33 25.33 24.26 2,300 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.4
1.4
1.40 1.50 1.30 131,100 0 0 0
L10
24.6
24.6
24.61 24.61 24.61 0 0 0 0
L12
3.6
3.6
3.50 3.59 3.50 600 0 0 0
L14
24.1
24.1
24.30 25.20 24.10 87,200 0 0 0
L18
19.8
19.8
19.60 19.84 19.20 52,700 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
30.5
30.5
30.91 31.14 29.55 61,700 0 0 0
L43
3.3
3.3
3.60 3.90 2.90 2,300 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 0 0 0 0
LAF
18.2
18.2
18.43 18.43 17.55 5,500 0 0 0
LAI
10.8
10.8
11.25 11.25 10.75 38,100 0 0 0
LAS
18.5
18.5
18.09 19.00 17.90 2,914,200 16,600 93,600 -1.6
LAW
32.5
32.5
32.50 32.50 32.50 200 0 0 0
LBE
17.5
17.5
17.52 17.52 17.52 0 0 0 0
LBM
32.0
32.0
32.15 32.25 31.77 23,900 2,900 0 0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.4
9.4
9.34 9.48 9.29 4,107,800 328,700 175,700 1.5
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.6
3.6
3.61 3.70 3.61 1,025,000 0 3,100 0.0
LDP
8.4
8.4
8.70 8.90 8.40 121,000 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 0 0 0 0
LGC
58.8
58.8
58.80 58.80 58.80 0 0 0 0
LGL
5.9
5.9
5.99 5.99 5.89 56,900 0 7,700 0.0
LHC
53.4
53.4
53 53.80 52.45 6,000 0 0 0
LHG
26.9
26.9
27.06 27.33 26.87 124,900 1,400 31,800 -0.9
LIC
26
26
27.40 27.40 25.90 9,400 0 0 0
LIG
3.8
3.8
3.90 4 3.80 317,600 0 0 0
LIX
35.5
35.5
35.79 35.94 34.80 29,600 0 2,600 -0.1
LKW
33.2
33.2
33.17 33.17 32.99 1,300 0 0 0
LLM
21.9
21.9
21.90 22 21.10 20,400 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
12.58 12.58 12.58 100 0 0 0
LMC
5.8
5.8
5.80 5.80 5.80 0 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
40.1
40.1
40.35 40.35 39.22 1,332,600 32,300 414,500 -16.1
LPT
5.5
5.5
5.47 5.47 5.47 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
35
35
35.50 35.70 34.10 79,200 0 0 0
LSS
8.7
8.7
8.69 8.69 8.60 102,300 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
21.48 21.76 21.48 6,900 0 0 0
MA1
34.8
34.8
34.82 34.82 34.82 100 0 0 0
MAC
11.4
11.4
11.27 11.36 11.27 4,100 100 0 0.0
MAS
37.9
37.9
37.90 37.90 37.90 0 0 0 0
MBB
21.7
21.7
22.23 22.31 21.63 42,244,700 451,900 2,215,900 -48.4
MBG
3
3
3 3.10 2.90 348,400 27,000 32,300 0.0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.4
20.4
20.12 21.25 20.04 7,606,600 738,400 188,200 14.8
MBT
9.9
9.9
10 10 9.60 1,200 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.9
6.9
6.97 6.97 6.88 1,000 0 0 0
MCG
2.4
2.4
2.40 2.50 2.30 63,900 0 0 0
MCH
148.6
148.6
135.00 148.60 135.00 439,500 74,100 24,600 7.3
MCM
25.9
25.9
25.87 26.06 25.87 16,700 0 500 0.0
MCO
5.1
5.1
4.90 5.10 4.90 600 0 0 0
MCP
27.7
27.7
27.95 27.95 27.60 14,700 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.5
10.5
9.98 10.54 9.89 68,500 0 0 0
MDF
5.1
5.1
5.10 5.10 4.60 6,500 0 0 0
MDG
41.8
41.8
48.07 48.07 41.82 600 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
7.0
7.0
6.99 6.99 6.99 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.1
37.1
37.60 37.80 36.90 49,200 0 0 0
MGC
14.2
14.2
14.49 15.27 13.91 22,500 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
5.1
5.1
5 5.10 5 200 0 0 0
MH3
29.1
29.1
31 31 29.10 2,700 0 0 0
MHC
10.1
10.1
10.10 10.48 10 93,700 23,400 1,800 0.2
MIC
13
13
13.20 13.20 12.80 8,600 0 0 0
MIE
8.2
8.2
8.20 8.20 8.20 5,200 0 0 0
MIG
17.5
17.5
17.80 17.80 17.24 389,300 36,300 14,600 0.4
MKP
32.4
32.4
31.89 32.38 31.89 800 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
20.1
20.1
20.10 20.50 20 7,600 0 0 0
MML
36
36
36.30 36.90 35.80 139,700 0 0 0
MNB
24.1
24.1
24.11 24.11 24.11 500 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
17.9
17.9
18.20 18.30 17.60 236,300 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
18.9
18.9
18.90 18.90 18.90 100 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
9.7
9.7
9.92 9.96 9.67 7,676,900 6,400 108,000 -1.2
MSH
37.4
37.4
37.34 38.50 37.00 1,178,000 215,300 31,400 7.1
MSN
77
77
79.20 79.70 77 7,767,900 480,200 986,500 -39.2
MSR
49.4
49.4
49.85 51.80 47.01 3,332,900 0 0 0
MST
6.8
6.8
6.50 6.80 6.50 2,653,600 419,300 0 2.8
MTA
16.1
16.1
16.83 17.32 15.44 50,400 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 0 0 0 0
MTH
24.4
24.4
24.43 24.43 24.43 0 0 0 0
MTL
5.5
5.5
5.60 5.60 5.50 5,000 0 0 0
MTP
12.8
12.8
12.91 13.00 12.81 300 0 0 0
MTS
8.9
8.9
8.74 8.92 8.74 200 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
17.8
17.8
18.70 19.50 17.50 16,800 600 0 0.0
MVC
15.9
15.9
15.52 15.90 15.52 137,500 0 0 0
MVN
73.3
73.3
73.40 76 68 92,300 0 0 0
MWG
85.7
85.7
87.65 88.62 84.44 13,370,000 1,702,900 1,864,400 -16.1
MZG
10.5
10.5
10.45 10.64 10.36 340,100 0 0 0
NAB
13.9
13.9
14 14.05 13.85 1,374,900 1,700 22,500 -0.3
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
43.2
43.2
43 43.40 42.65 1,001,800 64,800 138,900 -3.2
NAG
7.7
7.7
7.56 7.66 7.37 47,500 0 0 0
NAP
9.7
9.7
9.72 9.72 9.72 3,400 0 0 0
NAS
35
35
35 35 35 4,500 0 0 0
NAU
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NAV
14.7
14.7
14.65 14.65 14.65 500 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.4
17.4
17.05 17.45 16.60 84,100 0 0 0
NBC
9.6
9.6
8.97 9.62 8.79 850,200 0 500 0.0
NBE
10.4
10.4
10.39 10.39 10.39 1,200 0 0 0
NBP
7.9
7.9
7.80 7.90 7.80 5,700 0 0 0
NBT
16.6
16.6
16.59 16.59 16.31 1,900 0 0 0
NBW
32.8
32.8
32.85 32.85 32.85 100 0 0 0
NCG
10.8
10.8
11 11.10 10.40 45,700 0 0 0
NCS
34.1
34.1
36.86 36.86 34.09 17,900 0 0 0
NCT
87.4
87.4
88.27 88.64 87.36 20,100 0 6,000 -0.6
ND2
31.2
31.2
31.25 31.34 31.25 12,300 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 9.97 129,500 0 0 0
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
5.1
5.1
5.30 5.30 5.10 3,000 0 0 0
NDW
13.9
13.9
13.94 13.94 13.94 0 0 0 0
NDX
5.6
5.6
5.64 5.64 5.64 11,000 0 0 0
NED
7
7
7 7 6.90 95,500 0 0 0
NET
61.1
61.1
62.02 62.02 61.12 4,100 0 0 0
NFC
57.5
57.5
57.53 57.53 57.53 100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
12.2
12.2
12.45 12.82 12.18 164,700 0 1,200 0.0
NHC
19.5
19.5
19.53 19.53 19.53 0 0 0 0
NHH
10.9
10.9
10.90 10.90 10.50 54,000 0 1,600 0.0
NHT
8.8
8.8
8.76 8.76 8.76 0 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
14
14.18 14.45 13.95 7,396,100 818,700 344,200 7.4
NLG
25.5
25.5
25.95 26.24 25.21 5,548,500 705,800 2,215,900 -39.8
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
52.7
52.7
53.38 53.38 51.63 81,200 0 0 0
NNT
60.2
60.2
58.25 60.16 57.30 400 0 0 0
NO1
5.7
5.7
5.80 5.82 5.66 7,500 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
13.0
13.0
12.96 12.96 12.96 1,200 0 0 0
NRC
5.8
5.8
5.80 5.80 5.60 624,000 0 35,500 -0.2
NSC
73.9
73.9
73.91 73.91 73.91 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.8
4.8
4.70 4.90 4.60 189,800 200 100 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
11.2
11.2
11.29 11.29 10.75 10,700 0 0 0
NT2
28.8
28.8
29.25 29.30 28.30 2,133,200 0 0 0
NTC
151.6
151.6
153 153 151.60 18,300 0 0 0
NTF
10.4
10.4
10.40 10.40 10.40 100 0 0 0
NTH
54.6
54.6
54.55 54.55 54.55 0 0 0 0
NTL
17.0
17.0
16.50 17 16.50 551,100 0 0 0
NTP
52.0
52.0
51.77 52.74 51.77 290,300 30,100 4,400 1.6
NTT
8.7
8.7
8.70 8.70 8.70 500 0 0 0
NTW
18.9
18.9
18.85 18.85 18.85 600 0 0 0
NUE
9.5
9.5
9.68 9.68 9.40 700 0 0 0
NVB
11.9
11.9
11.90 12 11.70 276,200 0 0 0
NVL
10.7
10.7
10.67 10.90 10.62 8,407,000 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
4.50 4.50 4.50 0 0 0 0
OCB
9.9
9.9
9.91 9.96 9.83 1,965,100 0 0 0
OCH
5.8
5.8
5.80 5.90 5.60 50,000 0 3,500 0.0
ODE
45.9
45.9
46.10 46.20 45.80 22,200 0 0 0
OGC
3.4
3.4
3.40 3.44 3.39 509,800 0 0 0
OIL
24.4
24.4
24.55 24.55 21.51 28,924,400 0 0 0
ONE
8.8
8.8
8 8.80 7.90 20,600 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.6
18.6
18.32 18.82 18.24 2,200 0 0 0
ORS
13.6
13.6
13.45 13.90 13.45 1,945,100 0 0 0
PAC
23.0
23.0
21.82 23.05 21.77 1,053,700 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 100 0 0 0
PAN
28.1
28.1
28.88 28.88 28 1,149,700 0 0 0
PAP
27.4
27.4
27.40 27.40 27.40 0 0 0 0
PAS
2.9
2.9
2.90 2.90 2.80 14,800 0 0 0
PAT
79.9
79.9
80.04 80.42 78.60 36,900 0 0 0
PBC
6
6
6 6.10 6 21,000 0 0 0
PBP
11.7
11.7
11.80 11.98 11.61 14,600 0 0 0
PBT
15.4
15.4
15.37 15.37 15.37 0 0 0 0
PC1
31.4
31.4
31.50 31.50 29.60 13,454,100 0 0 0
PCC
30.5
30.5
30 30.50 30 300 0 0 0
PCE
19.0
19.0
19.24 19.89 18.77 16,500 1,200 1,100 0.0
PCF
5
5
5 5 5 1,000 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCH
18.7
18.7
18.60 18.88 18.60 86,900 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 100 0 0 0
PCT
10.9
10.9
10.80 10.90 10.80 2,800 0 0 0
PDB
17.5
17.5
18.51 19.39 17.48 54,200 600 0 0.0
PDC
5.5
5.5
4.90 5.50 4.90 500 0 0 0
PDN
112.5
112.5
112.47 112.47 112.37 600 0 0 0
PDR
15.6
15.6
15.45 15.75 15.05 12,122,500 0 0 0
PDV
11.2
11.2
11 11.20 10.60 482,900 0 0 0
PEG
4.6
4.6
4.60 4.60 4.60 8,300 0 0 0
PEN
10
10
9.90 10 9.90 700 0 0 0
PEQ
56.0
56.0
62.42 62.42 55.70 2,000 0 0 0
PET
39.6
39.6
39.95 40.52 38.10 3,231,900 0 0 0
PFL
2.9
2.9
3.10 3.10 2.80 537,400 0 0 0
PGB
11.5
11.5
11.44 12 11.44 43,800 0 0 0
PGC
16.3
16.3
17.35 17.35 15.20 672,500 0 0 0
PGD
26.5
26.5
26.62 26.62 24.85 69,900 0 0 0
PGI
18.4
18.4
18.28 18.52 18.28 1,600 0 0 0
PGN
5.9
5.9
6.10 6.10 5.90 22,200 0 0 0
PGS
52.4
52.4
52.88 52.88 52.40 2,900 0 0 0
PGT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PGV
24.2
24.2
24.44 25.24 23.56 72,200 0 0 0
PHC
4.2
4.2
4.23 4.23 4.14 14,600 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
62.0
62.0
62.05 62.05 62.05 500 0 0 0
PHP
39.9
39.9
39.58 40.56 38.60 664,400 0 0 0
PHR
37.4
37.4
36.79 37.72 34.03 1,239,500 0 0 0
PHS
10.4
10.4
10.41 10.41 10.41 1,000 0 0 0
PIA
25.1
25.1
25.14 25.14 25.14 0 0 0 0
PIC
16.6
16.6
16.63 16.63 16.63 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.5
9.5
9.54 9.54 9.54 0 0 0 0
PIT
8.1
8.1
7.90 8.11 7.90 28,200 0 0 0
PIV
7.3
7.3
7.20 7.80 7 783,900 0 0 0
PJC
31.9
31.9
30.95 31.92 30.95 1,400 0 0 0
PJS
29.8
29.8
29.83 29.83 29.83 0 0 0 0
PJT
9.2
9.2
9.04 9.51 9.04 39,000 0 0 0
PLA
5.5
5.5
5.50 5.50 5.50 6,300 0 0 0
PLC
37
37
38 39.60 34 2,462,400 91,300 48,000 1.3
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.3
3.3
3.30 3.30 3.30 2,000 0 0 0
PLP
5.4
5.4
5.42 5.43 5.23 162,900 0 0 0
PLX
63.8
63.8
61.88 63.81 56.86 17,753,500 0 0 0
PMB
10.2
10.2
9.90 10.35 9.90 21,200 0 0 0
PMC
144.0
144.0
144.05 144.05 144.05 100 0 100 0.0
PMG
8.7
8.7
8.67 8.67 8.67 6,600 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 0 0 0 0
PMS
33.6
33.6
33.56 33.56 33.56 200 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
34
34
34.10 34.10 34 2,500 0 0 0
PNC
27.4
27.4
27.42 27.42 27.42 0 0 0 0
PND
8.3
8.3
7.60 8.30 7.60 3,100 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
81.3
81.3
83 83.27 79.67 1,980,000 0 0 0
PNP
18.4
18.4
18.71 18.71 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
5.1
5.1
5.10 5.10 5.10 0 0 0 0
POS
21.3
21.3
23 23.40 19.40 272,300 0 0 0
POT
20.1
20.1
19.40 20.58 19.21 18,700 0 0 0
POV
9.9
9.9
9.90 9.90 9.80 95,400 0 0 0
POW
16.6
16.6
16.25 16.55 15.45 72,190,400 0 0 0
PPC
10.6
10.6
10.55 10.80 10.45 1,053,000 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
26.9
26.9
27.18 27.37 26.91 12,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.4
17.4
17.33 17.42 17.24 900 300 0 0.0
PPS
9.9
9.9
9.58 9.95 9.58 1,900 0 0 0
PPT
15.4
15.4
15.30 15.50 15.20 408,200 0 0 0
PPY
6.5
6.5
6.39 6.66 6.39 13,400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.9
11.9
11.90 11.90 11.70 1,000 0 0 0
PRE
21.9
21.9
22.14 22.14 21.95 15,500 0 0 0
PRO
22.5
22.5
23.50 23.50 22.50 1,100 0 0 0
PRT
11.4
11.4
11.40 11.40 11.30 700 0 0 0
PSB
9
9
8.20 9 8.20 765,800 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 100 0 0 0
PSD
14.7
14.7
14.92 15.23 14.31 443,800 0 0 0
PSE
10.4
10.4
10.53 10.53 10.25 13,800 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.4
8.4
8.80 8.80 8.30 474,400 0 11,400 -0.1
PSL
12.3
12.3
12.30 12.30 12.30 0 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
17.5
17.5
18 18 17.50 3,200 0 0 0
PSW
8.1
8.1
7.98 8.35 7.88 71,700 0 0 0
PTB
41.4
41.4
42.74 42.74 41.36 159,800 0 0 0
PTC
7.3
7.3
7.77 7.77 7 55,500 0 0 0
PTD
8.4
8.4
8.30 8.40 8.30 2,500 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
30.9
30.9
29.90 31.50 29.90 1,500 0 0 0
PTL
2.9
2.9
2.92 2.92 2.85 6,500 0 0 0
PTM
5.2
5.2
5.25 5.25 5.25 200 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
8.9
8.9
9.16 9.16 8.88 6,500 0 0 0
PTT
9.5
9.5
11 11 9.40 1,200 0 0 0
PTV
5.7
5.7
5.70 5.70 5.70 151,900 0 0 0
PTX
23
23
23 23 23 1,100 0 0 0
PV2
2.5
2.5
2.50 2.50 2.40 94,900 0 0 0
PVB
42
42
41.50 43.30 39.50 1,128,200 33,900 35,200 -0.1
PVC
20.5
20.5
20.50 20.50 18.30 12,343,900 0 0 0
PVD
26.5
26.5
26.45 26.45 24.27 19,742,300 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
8.6
8.6
8.50 8.60 8.20 1,154,900 12,300 67,700 -0.5
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
74.5
74.5
74.69 76.63 74.34 57,300 0 5,900 -0.5
PVL
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PVM
19.1
19.1
19 19.40 19 3,900 0 0 0
PVO
9.1
9.1
9.07 9.07 8.38 478,300 0 0 0
PVP
17.2
17.2
17.27 17.27 16.32 3,618,100 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
45.5
45.5
45 47 41.25 19,600,600 584,000 1,652,400 -57.2
PVT
25.0
25.0
24.95 24.95 23.64 22,315,900 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
6
6
5.90 6.50 5.90 1,900 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
16.6
16.6
16.70 17.20 16.40 565,700 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
14.0
14.0
13.65 13.95 13.65 591,800 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 5,000 0 0 0
QNC
5.7
5.7
5.70 5.70 5.70 100 0 0 0
QNP
31.5
31.5
30.58 31.54 30.20 1,600 0 0 0
QNS
45.7
45.7
46.04 46.04 45.67 117,100 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
34.1
34.1
34 34.10 34 1,500 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 0 0 0 0
QTC
30.5
30.5
30.46 30.46 30.46 0 0 0 0
QTP
13.7
13.7
12.90 14 12.90 2,226,000 0 0 0
RAL
85.0
85.0
85.14 86.18 84.86 4,300 0 0 0
RAT
19.3
19.3
19.27 19.27 19.27 100 0 0 0
RBC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
RCC
16
16
16 16 16 0 0 0 0
RCL
11.8
11.8
11.76 11.76 11.76 800 0 0 0
REE
56.1
56.1
56.52 56.78 55.57 1,073,200 0 0 0
RGG
34
34
34 34 34 300 0 0 0
RIC
11.2
11.2
11.20 11.20 11.20 5,400 0 0 0
RTB
28.2
28.2
28.50 30.83 28.03 13,700 0 0 0
RYG
10.6
10.6
10.23 10.69 10.18 552,100 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
31.7
31.7
31.68 31.68 31.68 3,100 0 0 0
S55
64.2
64.2
64.21 64.21 64.21 0 0 0 0
S72
7
7
7 7 7 100 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 1,600 0 0 0
S99
8.9
8.9
9 9 8.10 108,500 0 0 0
SAB
43.0
43.0
43.97 44.40 42.38 2,424,900 0 0 0
SAC
11.9
11.9
12.02 12.02 11.93 1,700 0 0 0
SAF
51.1
51.1
48.16 51.10 48.16 3,200 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.4
6.4
6.38 6.42 6.25 358,000 0 0 0
SAS
34.1
34.1
34.21 34.92 33.94 50,800 0 0 0
SAV
12.8
12.8
12.71 13 12.71 3,700 0 0 0
SB1
5.8
5.8
5.82 5.82 5.82 1,800 0 0 0
SBA
26.6
26.6
26.42 26.79 26.33 9,300 0 0 0
SBB
15.8
15.8
15.94 16.04 15.84 22,400 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBG
10.4
10.4
10.58 10.58 10.42 39,300 0 0 0
SBH
41.3
41.3
42.80 42.80 41 1,100 0 0 0
SBL
5.6
5.6
6.30 6.30 5.60 1,100 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
5.7
5.7
5.70 5.90 5.60 1,327,300 0 0 0
SBT
22.7
22.7
22.74 22.74 22.55 421,400 0 0 0
SBV
8
8
8 8 8 100 0 0 0
SC5
15.2
15.2
15 15.15 14.95 1,100 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
63.8
63.8
63.90 64.20 63.80 27,200 0 0 0
SCI
9.3
9.3
9.40 9.40 9.10 6,500 0 0 0
SCJ
3.2
3.2
3.10 3.20 3.10 700 0 0 0
SCL
17.2
17.2
17.18 17.78 17.09 93,200 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
6.2
6.2
6.20 6.32 6.04 3,004,300 0 0 0
SCS
53.2
53.2
54.06 54.53 53.21 408,300 0 0 0
SD2
4.5
4.5
4.40 4.50 4.40 4,200 0 0 0
SD3
7.4
7.4
8 8 7.40 1,700 0 0 0
SD4
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SD5
7.1
7.1
6.98 7.07 6.89 9,000 0 0 0
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
10.5
10.5
10.75 10.75 10.47 39,800 0 0 0
SDA
2.1
2.1
2.10 2.10 2.10 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
11.4
11.4
11.44 11.44 11.44 0 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
47.4
47.4
47.36 47.36 47.36 0 0 0 0
SEB
44.7
44.7
44.66 44.66 44.66 100 0 0 0
SED
17.4
17.4
17.45 17.45 17.18 1,400 0 0 0
SEP
16.3
16.3
16.25 16.35 16.25 2,100 0 0 0
SFC
19.2
19.2
18.60 19.20 18.60 1,400 0 0 0
SFG
11.4
11.4
11.45 11.45 11.07 96,700 0 0 0
SFI
27.9
27.9
27.92 27.92 27.92 6,200 0 0 0
SFN
17.5
17.5
17.53 17.53 17.53 0 0 0 0
SGB
12.4
12.4
12.30 12.50 12.30 3,500 0 0 0
SGC
77.3
77.3
77.28 77.28 77.28 0 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
26.0
26.0
26.02 26.02 26.02 100 0 0 0
SGI
10.3
10.3
10.33 10.33 10.33 0 0 0 0
SGN
57.3
57.3
57.50 57.60 57.30 20,100 0 0 0
SGP
28.4
28.4
29.80 29.90 28.10 344,200 0 0 0
SGR
13.8
13.8
13.96 13.96 13.58 131,700 0 0 0
SGS
11.6
11.6
11.65 11.65 11.65 0 0 0 0
SGT
15.9
15.9
15.65 15.90 15.60 6,000 0 0 0
SHA
3.9
3.9
4 4 3.92 3,400 0 0 0
SHB
15.3
15.3
15.42 15.47 15.13 53,183,400 0 0 0
SHC
9.7
9.7
9.71 9.71 9.71 500 0 0 0
SHE
7
7
7.20 7.20 7 400 0 0 0
SHI
14.1
14.1
13.95 14.40 13.95 510,600 0 0 0
SHN
3.5
3.5
3.60 3.60 3.30 146,500 3,300 0 0.0
SHP
32.5
32.5
33.01 33.01 32.12 1,600 0 0 0
SHS
17.6
17.6
17.38 18.34 17.29 13,292,600 1,358,800 167,200 21.9
SID
14.9
14.9
15 15 14.90 300 0 0 0
SIG
5.6
5.6
5 5.60 4.90 2,300 0 0 0
SIP
60
60
61.90 62.50 59.50 515,600 0 0 0
SIV
37.1
37.1
36.60 37.08 36.60 1,500 0 0 0
SJ1
12.2
12.2
12.21 12.21 12.21 0 0 0 0
SJD
14
14
14.05 14.10 14 89,100 0 0 0
SJE
17.4
17.4
17.50 17.70 17.20 116,900 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20
20
19.30 20 19.30 1,200 0 0 0
SJM
9.6
9.6
8 9.60 8 9,200 0 0 0
SJS
51.7
51.7
50.10 51.70 50.10 61,700 0 0 0
SKG
9.4
9.4
9.45 9.54 9.43 147,800 0 0 0
SKH
22.7
22.7
22.67 22.67 22.67 2,700 0 0 0
SKN
9.2
9.2
9.17 9.17 9.17 0 0 0 0
SKV
24.1
24.1
24.14 24.14 24.05 1,700 0 0 0
SLD
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SLS
162.2
162.2
162 162.60 161 7,200 0 0 0
SMA
8.3
8.3
8.30 8.30 8.30 100 0 0 0
SMB
37.9
37.9
38.10 38.10 37.90 34,800 0 0 0
SMC
11.6
11.6
11.80 12 11.60 158,900 0 0 0
SMN
9.5
9.5
9.47 9.47 9.47 1,300 0 0 0
SMT
8.1
8.1
8.40 8.50 8.10 24,700 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
31.7
31.7
31.05 31.71 30.86 4,500 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 0 0 0 0
SPC
9
9
11 11 9 6,100 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
9.5
9.5
9.50 9.50 9.50 100 0 0 0
SPV
14.7
14.7
14.72 14.72 14.72 1,000 0 0 0
SRA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SRB
2
2
1.90 2 1.80 31,000 0 0 0
SRC
37.1
37.1
37.08 37.08 37.08 100 0 0 0
SRF
6.8
6.8
7.09 7.27 6.80 81,100 0 0 0
SSB
13.9
13.9
13.94 13.94 13.69 1,925,800 0 0 0
SSC
30.1
30.1
30.06 30.06 30.06 100 0 0 0
SSG
9.1
9.1
9.30 9.50 9 23,200 0 0 0
SSH
87.7
87.7
87.68 87.68 87.68 0 0 0 0
SSI
26.1
26.1
25.66 26.82 25.58 70,785,100 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
4.0
4.0
3.99 4.12 3.98 68,400 0 0 0
STB
67.8
67.8
67 70.20 67 10,142,700 0 0 0
STC
15.7
15.7
16.10 16.10 15.70 600 0 0 0
STD
7.8
7.8
8.10 8.10 7.80 23,100 0 0 0
STG
36.8
36.8
36.80 36.80 36.80 0 0 0 0
STH
21.3
21.3
21.50 21.50 20.90 80,800 0 0 0
STK
13.9
13.9
13.73 14 13.64 14,900 0 0 0
STP
8.0
8.0
8.01 8.01 8.01 100 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
19.83 19.83 18.81 300 0 0 0
SVD
4.1
4.1
3.90 4.07 3.90 1,700 0 0 0
SVG
6.9
6.9
6.90 6.90 6.90 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.1
2.1
2.10 2.20 2 169,700 400 800 0.0
SVT
10.3
10.3
10.30 10.30 10.12 14,600 0 0 0
SWC
30
30
30 30.30 30 3,600 0 0 0
SZB
35.1
35.1
35.07 35.07 35.07 100 0 0 0
SZC
31.6
31.6
32.73 33.25 31.49 1,219,500 0 0 0
SZE
9.1
9.1
9.13 9.13 9.13 0 0 0 0
SZG
33.3
33.3
33.29 33.29 33.29 0 0 0 0
SZL
27.4
27.4
26.89 27.39 26.89 2,400 0 0 0
TA6
4.9
4.9
4.91 4.91 4.91 0 0 0 0
TA9
10.8
10.8
10.70 10.78 10.70 4,000 0 0 0
TAB
11
11
11 11 11 0 0 0 0
TAL
37.4
37.4
36.76 37.75 35.95 377,200 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 33.94 200 0 0 0
TBD
114.1
114.1
114.08 114.08 114.08 0 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
32.9
32.9
33.94 34.23 32.91 17,273,500 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.1
13.1
13.23 13.50 13 6,788,100 0 0 0
TCI
8.9
8.9
8.80 8.89 8.77 83,800 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
32.5
32.5
32.63 32.63 32.36 47,200 0 0 0
TCM
24.4
24.4
24.13 24.55 23.90 1,583,700 0 0 0
TCO
10.0
10.0
10 10 9.86 250,100 0 0 0
TCR
2.7
2.7
2.77 2.77 2.58 82,400 0 0 0
TCT
21.7
21.7
20.70 21.70 20.70 1,800 0 0 0
TCW
30.0
30.0
30.17 30.17 29.99 18,200 0 0 0
TCX
61.8
61.8
63 63 61 1,331,100 0 0 0
TD6
8.3
8.3
7.80 8.30 7.80 894,100 0 0 0
TDB
38.6
38.6
38.56 38.56 38.56 5,200 0 0 0
TDC
10.5
10.5
10.43 10.52 10.33 310,800 0 0 0
TDF
8
8
8 8 8 0 0 0 0
TDG
3.1
3.1
3.09 3.09 3.01 546,700 0 0 0
TDH
3.8
3.8
3.83 3.89 3.75 236,900 0 0 0
TDM
55.0
55.0
55.01 55.01 55.01 100 0 0 0
TDP
27.1
27.1
27.45 27.45 25.32 318,100 0 0 0
TDS
8.3
8.3
8.30 8.30 8.20 14,100 0 0 0
TDT
5.9
5.9
5.81 5.90 5.81 31,700 0 0 0
TDW
40.5
40.5
40.84 40.89 40.51 1,200 0 0 0
TED
79.3
79.3
79.32 79.32 79.32 0 0 0 0
TEG
6.1
6.1
6.16 6.16 6 45,700 0 0 0
TET
35.9
35.9
35.88 35.88 35.88 100 0 0 0
TFC
38.7
38.7
37.48 39.28 37.48 49,800 1,000 0 0.0
TGP
7.1
7.1
7.10 9.20 7.10 3,400 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 31 30.80 2,100 0 0 0
THG
38.1
38.1
38.03 38.11 37.86 84,800 0 0 0
THM
7.9
7.9
7.40 8 7.40 8,700 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
8.8
8.8
8.60 8.80 8.60 3,300 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
8.7
8.7
8.20 8.84 8.20 424,400 0 4,300 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
20.7
20.7
21.15 21.15 20.68 10,100 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
7.8
7.8
7.90 8 7.70 858,000 10,200 0 0.1
TIN
117
117
120 130.10 110 43,000 0 0 0
TIP
17.4
17.4
17.45 17.73 17.36 115,800 0 0 0
TIS
5
5
5.20 5.20 5 67,800 0 0 0
TIX
44.6
44.6
44.61 44.61 44.61 0 0 0 0
TJC
8.8
8.8
8.78 8.78 8.78 800 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.2
13.2
13.21 13.21 13.21 0 0 0 0
TL4
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TLD
8.5
8.5
8.42 8.45 8.32 168,000 0 0 0
TLG
49.9
49.9
50.69 51.81 49.94 307,000 0 0 0
TLH
4.9
4.9
4.87 4.96 4.85 137,000 0 0 0
TLP
7.8
7.8
7.50 7.90 7.50 26,000 0 0 0
TMB
52.5
52.5
50.81 52.90 50.34 27,800 0 0 0
TMC
7.7
7.7
7.74 7.74 7.74 0 0 0 0
TMG
75.1
75.1
75.13 75.13 75.13 0 0 0 0
TMP
56.5
56.5
57.40 57.50 56.54 900 0 0 0
TMS
38.1
38.1
38.09 38.09 38.09 100 0 0 0
TMT
12.0
12.0
11.95 11.95 11.95 500 0 0 0
TMX
8.5
8.5
7.70 8.50 7.70 9,100 0 0 0
TN1
14.9
14.9
14.65 14.91 14.48 6,600 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
28.7
28.7
28.71 28.71 28.71 0 0 0 0
TNG
24.0
24.0
23.52 24.81 22.69 4,903,200 1,015,300 7,100 26.3
TNH
11.6
11.6
11.70 11.70 11.55 151,400 0 0 0
TNI
4.7
4.7
4.60 4.75 4.60 12,300 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
11.20 11.20 10.70 149,700 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
176.2
176.2
178.09 178.58 174.86 28,200 0 0 0
TOT
13.4
13.4
13.50 13.50 13.33 2,400 0 0 0
TOW
35.8
35.8
36.81 36.81 35.80 200 0 0 0
TPB
14.8
14.8
14.98 15.28 14.73 24,818,800 0 0 0
TPC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 100 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
34.62 34.62 33.69 2,000 0 0 0
TRC
19.2
19.2
19.97 19.97 19.13 228,200 0 0 0
TRS
36.9
36.9
36.87 36.87 36.87 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
14
14
13.90 14.20 13.80 25,600 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 1,100 0 0 0
TSA
14.9
14.9
14.96 15.11 14.82 162,800 0 0 0
TSB
24.8
24.8
24.70 24.90 24.20 600 300 0 0.0
TSC
2.6
2.6
2.69 2.73 2.52 823,000 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 32.97 100 0 0 0
TST
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TT6
4.7
4.7
4.86 4.86 4.58 2,800 0 0 0
TTA
11.2
11.2
11.85 11.85 11.20 432,700 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 9.00 800 0 0 0
TTD
59.5
59.5
59.48 59.48 59.48 100 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.8
2.8
2.89 2.95 2.76 1,821,300 0 0 0
TTG
15.2
15.2
15 15.20 15 200 0 0 0
TTH
2.6
2.6
2.50 2.60 2.40 71,800 0 0 0
TTL
8.1
8.1
8.20 8.20 8.10 5,400 0 0 0
TTN
14.9
14.9
15.21 15.30 14.93 196,600 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
35.2
35.2
35.20 35.20 35.20 100 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
29.8
29.8
31.15 31.15 29.76 75,000 0 0 0
TV2
42.8
42.8
44.10 44.20 42.35 1,539,000 0 0 0
TV3
16.4
16.4
16.43 16.43 16.43 1,000 0 0 0
TV4
15.8
15.8
16 16 15.80 4,500 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
7.85 7.96 7.51 67,000 0 0 0
TVC
8.1
8.1
8.10 8.10 8 73,000 0 4,800 0.0
TVD
10.8
10.8
9.95 10.79 9.95 923,300 0 2,900 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
9.28 9.57 8.99 1,716,500 0 0 0
TVS
13.6
13.6
13.55 13.93 13.55 121,800 0 0 0
TVT
14.9
14.9
14.64 15.43 14.64 4,400 0 0 0
TW3
13.3
13.3
13.29 13.29 13.29 0 0 0 0
TXM
4.4
4.4
4.50 4.50 4.40 5,300 0 0 0
TYA
16.9
16.9
16.94 17.16 16.39 28,200 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.5
3.5
3.30 3.60 3.30 52,200 0 0 0
UDJ
6.3
6.3
6.22 6.32 6.22 28,000 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
57.8
57.8
58.90 61 56.50 50,100 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8
8
8 8 7.80 400 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 0 0 0 0
USC
11.7
11.7
11.75 11.75 11.75 0 0 0 0
USD
16.3
16.3
16.28 16.57 16.28 3,800 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
6.1
6.1
6.20 6.20 6.10 2,700 0 0 0
VAB
10.5
10.5
10.55 10.60 10.40 645,800 0 0 0
VAF
20.0
20.0
20.05 20.05 20.05 300 0 0 0
VAV
32.2
32.2
32.20 32.20 32.20 1,500 0 0 0
VBB
9.4
9.4
9.36 9.45 9.36 72,200 0 0 0
VBC
18.7
18.7
19.20 19.20 18.74 1,600 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
12.2
12.2
12.20 12.20 12.20 3,500 0 0 0
VC2
5
5
5.10 5.20 5 330,000 0 19,000 -0.1
VC3
25.2
25.2
24.93 25.21 24.84 1,040,700 9,500 64,900 -1.5
VC6
19.1
19.1
19.09 19.09 19.09 200 0 0 0
VC7
8.5
8.5
8.80 8.80 8.50 129,000 0 2,300 0.0
VC9
3.8
3.8
3.80 3.80 3.80 3,600 0 0 0
VCA
7.6
7.6
8 8 7.61 8,600 0 0 0
VCB
61.1
61.1
62.38 63.17 60.89 12,575,400 0 0 0
VCC
8.8
8.8
8.55 8.82 8.55 5,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
309
309
309 309 309 300 0 0 0
VCG
16.8
16.8
16.53 17.15 16.53 5,336,600 0 0 0
VCI
28.1
28.1
28.68 29.34 28.06 18,540,100 0 0 0
VCK
48.8
48.8
48.80 49.70 48.10 3,237,200 0 0 0
VCM
8.7
8.7
8.70 8.70 8.40 700 0 0 0
VCP
24.8
24.8
24.70 25 24.50 19,800 0 0 0
VCR
32.3
32.3
32.30 32.30 32.30 0 0 0 0
VCS
41.3
41.3
41.52 41.71 40.86 72,400 0 4,200 -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 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14
14
15 15.80 14 2,700 0 0 0
VDL
9.8
9.8
9.80 9.80 9.80 100 100 0 0.0
VDN
33.1
33.1
33.12 33.12 33.12 0 0 0 0
VDP
37.5
37.5
37.53 37.53 37.53 0 0 0 0
VDS
17.8
17.8
17.90 18.45 17.70 1,624,900 0 0 0
VDT
4.6
4.6
4.60 4.60 4.60 300 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 4,000 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
3.7
3.7
3.80 3.80 3.70 8,200 0 0 0
VEA
34.3
34.3
34.70 35 34 1,209,400 0 0 0
VEC
34.1
34.1
30.70 34.10 30.70 8,300 0 0 0
VEF
106.3
106.3
107.60 108.90 106.30 16,700 0 0 0
VES
25.1
25.1
25.10 25.10 25.10 1,700 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
50.2
50.2
50.70 50.70 50.23 4,200 0 0 0
VFR
9.5
9.5
9.49 9.49 9.49 0 0 0 0
VFS
15.1
15.1
14.90 15.10 14.70 2,342,500 306,900 5,600 4.5
VGC
46.9
46.9
48.54 49.29 46.47 1,437,100 0 0 0
VGG
40.2
40.2
40.53 40.62 40.24 3,500 0 0 0
VGI
97.1
97.1
98.68 102.24 96.09 1,621,700 0 0 0
VGL
17.2
17.2
17.25 17.25 17.25 0 0 0 0
VGP
27
27
27.30 27.30 27 11,500 0 0 0
VGR
62.3
62.3
62.12 62.31 62.12 3,300 0 0 0
VGS
25.7
25.7
25.38 25.76 24.99 733,500 69,500 32,200 1.0
VGT
15.5
15.5
14.33 15.89 14.24 9,551,100 0 0 0
VGV
52.6
52.6
52.56 52.56 52.56 0 0 0 0
VHC
62.8
62.8
65 65.30 62.80 2,089,100 0 0 0
VHD
3.2
3.2
3.70 3.70 3.20 3,800 0 0 0
VHE
3.1
3.1
3.10 3.20 3 490,400 0 0 0
VHF
3.5
3.5
3.53 3.53 3.53 0 0 0 0
VHG
1.9
1.9
2 2 1.80 160,600 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 0 0 0 0
VHM
45.0
45.0
46.75 48.05 45.02 11,710,100 0 0 0
VIB
14.5
14.5
14.72 14.76 14.46 6,602,200 0 0 0
VIC
155.5
155.5
164 167 155.50 6,378,300 0 0 0
VID
5
5
4.86 5 4.85 4,700 0 0 0
VIE
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VIF
16.3
16.3
15.32 16.28 15.32 2,600 0 0 0
VIG
5.4
5.4
5.40 5.40 5.20 225,400 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 15.16 100 0 0 0
VIP
12.4
12.4
12.96 12.96 11.68 1,486,800 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
22.9
22.9
23.06 23.06 22.88 4,600 0 0 0
VIW
13.9
13.9
14 14.30 13.60 23,700 0 0 0
VIX
17.5
17.5
17.21 17.86 17.13 41,116,100 0 0 0
VJC
126.2
126.2
129.46 130.77 126.23 1,193,000 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 0 0 0 0
VLB
47.6
47.6
47.23 48.00 47.23 29,800 0 0 0
VLC
13.9
13.9
14 14 13.60 310,200 0 0 0
VLG
8.1
8.1
8.41 8.41 8.12 3,400 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
16.6
16.6
16.50 17.30 16.40 13,600 0 0 0
VLW
31.8
31.8
31.84 31.84 31.84 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5.1
5.1
5.10 5.10 5.10 5,500 0 0 0
VMD
15.8
15.8
16 16 15.80 4,000 0 0 0
VMG
3.4
3.4
3.40 3.40 3.30 100,800 0 0 0
VMK
39
39
39 39 39 100 0 0 0
VMS
59.4
59.4
59.28 59.38 59.28 500 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
17.4
17.4
17.76 17.86 16.70 15,100 0 0 0
VNB
15.7
15.7
15.70 15.80 15.50 31,500 0 0 0
VNC
37.5
37.5
36.49 37.47 36.49 400 0 0 0
VND
17.8
17.8
17.59 18.37 17.59 14,862,000 0 0 0
VNE
5.2
5.2
5.21 5.29 5.18 176,000 0 0 0
VNF
14.7
14.7
14.62 14.71 14.26 52,300 0 600 0.0
VNG
7
7
6.80 7 6.80 2,900 0 0 0
VNH
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VNI
8
8
8 8 8 100 0 0 0
VNL
20.7
20.7
20.63 20.68 20.10 70,100 0 0 0
VNM
61.4
61.4
64.49 65.16 61.39 17,815,700 0 0 0
VNP
17.5
17.5
18.38 18.38 17.52 48,400 0 0 0
VNR
18.9
18.9
18.56 18.92 18.56 47,000 15,100 0 0.3
VNS
9.2
9.2
9.20 9.29 8.85 73,600 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 5,000 0 0 0
VNZ
345
345
348 350 343 2,300 0 0 0
VOS
16.3
16.3
16.34 16.34 15.41 9,194,100 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
26.3
26.3
26.86 27.24 26.14 18,795,100 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPD
23.4
23.4
23.45 23.45 23.40 9,000 0 0 0
VPG
5.0
5.0
4.86 5.10 4.86 261,800 0 0 0
VPH
3.6
3.6
3.58 3.58 3.51 42,300 0 0 0
VPI
51.7
51.7
52.09 52.36 50.91 967,700 0 0 0
VPL
75.9
75.9
80.10 80.20 75.70 753,600 0 0 0
VPR
7.0
7.0
6.91 7.00 6.91 600 0 0 0
VPS
8.4
8.4
8.45 8.45 8.22 6,600 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
32.9
32.9
32.25 34.50 32.25 6,835,400 0 0 0
VQC
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VRC
13.3
13.3
13.30 13.30 12.60 1,600 0 0 0
VRE
25.4
25.4
26.85 27.04 25.16 9,568,800 0 0 0
VRG
16.7
16.7
17.08 17.08 16.70 6,700 0 0 0
VSA
19.9
19.9
19.88 19.88 19.88 100 0 0 0
VSC
27.5
27.5
27.45 27.90 26.30 15,578,300 0 0 0
VSE
7.8
7.8
7.78 7.98 7.78 3,600 0 0 0
VSF
30.3
30.3
28.50 30.30 27.80 94,200 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
41.5
41.5
41.55 41.60 41.31 13,700 0 0 0
VSI
26
26
25.55 26 25.55 3,200 0 0 0
VSM
15.1
15.1
15.10 15.10 14 600 0 0 0
VSN
16.7
16.7
16.73 16.73 16.73 400 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VTB
14.6
14.6
14.10 14.61 13.87 9,200 0 0 0
VTC
11.3
11.3
10.43 11.42 10.43 28,400 0 0 0
VTD
6.1
6.1
6.10 6.30 5.90 62,800 0 0 0
VTE
6.9
6.9
5.70 6.88 5.70 200 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.4
8.4
8.20 8.70 8.20 2,900 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
39.3
39.3
40.68 40.68 39.26 21,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.0
12.0
12.28 12.28 11.69 2,314,600 0 0 0
VTP
63.4
63.4
64.25 65.75 63.37 674,100 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
11.9
11.9
12 12.10 11.70 53,600 0 0 0
VTV
14.8
14.8
14.90 15 14.60 63,700 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.1
20.1
20.20 20.20 20.10 1,215,600 0 0 0
VUA
14.7
14.7
14.70 14.70 14.70 0 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
75.1
75.1
70.73 75.87 68.19 242,800 0 0 0
VW3
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VWS
23.6
23.6
23.59 23.59 23.59 0 0 0 0
VXB
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
46
46
52.80 52.80 46 200 0 0 0
WCS
270.2
270.2
270.20 270.20 270.20 0 0 0 0
WSB
53.0
53.0
53.05 53.05 52.96 5,300 0 0 0
WSS
6.6
6.6
6.40 6.60 6.40 14,000 0 1,000 0.0
WTC
9.5
9.5
9.49 9.58 9.39 3,500 0 0 0
X20
11.3
11.3
11.35 11.35 11.35 200 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 1,000 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 1,000 0 0 0
XMC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
XMD
5.5
5.5
5.80 5.80 5.50 9,600 0 0 0
XMP
14.5
14.5
14.55 14.55 14.55 0 0 0 0
XPH
14.5
14.5
14.50 14.50 14.50 5,500 0 0 0
YBC
7
7
7 7 7 100 0 0 0
YBM
11
11
11.70 11.70 10.45 6,800 0 0 0
YEG
11.3
11.3
11.26 11.36 11.17 1,538,000 0 0 0
YTC
23.4
23.4
23.45 23.45 23.45 0 0 0 0
260.0
260.0
260.12 261.52 258.63 108,285,208 4,940,620 3,376,927 -21.8
129.3
129.3
129.26 130.39 129 91,556,050 1,067,690 1,218,340 -4.8
1,959.4
1,959.4
2,019.38 2,019.60 1,953.41 527,841,800 39,630,390 58,969,104 -1,070.9
1,813.1
1,813.1
1,854.28 1,854.28 1,808.55 1,332,045,400 102,236,106 127,227,553 -789.0

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