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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 04/03/2026

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 04/03/2026

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
7.2
7.2
7.36 7.41 7.13 2,728,400 25,400 63,600 -0.3
AAH
3.8
3.8
4 4 3.60 3,869,900 0 0 0
AAM
6.0
6.0
6.11 6.11 5.99 4,300 0 0 0
AAS
9.6
9.6
9.80 9.90 8.90 3,931,200 0 0 0
AAT
3.1
3.1
3.06 3.18 3 57,600 0 0 0
AAV
6.4
6.4
6.30 6.60 6.20 235,200 0 0 0
ABB
11.8
11.8
11.91 12 11.74 3,196,400 1,300 18,000 -0.2
ABC
10.7
10.7
11 11 10.60 43,300 0 0 0
ABI
20.4
20.4
20.50 20.50 19.80 125,700 2,800 0 0.1
ABR
11.6
11.6
11.63 11.63 11.63 200 0 0 0
ABS
2.8
2.8
2.79 2.83 2.74 132,400 0 0 0
ABT
62.8
62.8
63.28 63.28 61.37 6,000 0 0 0
ABW
11.8
11.8
11.90 11.90 11.30 554,500 0 0 0
ACB
20.0
20.0
20.25 20.33 19.90 21,996,800 6,507,800 5,872,000 14.8
ACC
12.5
12.5
12.60 12.65 12.10 569,800 0 0 0
ACE
38.2
38.2
38.70 38.70 38.23 1,600 0 0 0
ACG
35.5
35.5
36.20 36.20 34.80 15,400 3,000 200 0.1
ACL
13.5
13.5
13.50 13.50 13.50 1,800 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
50.8
50.8
51.10 51.20 49 2,729,100 120,900 131,000 -0.5
ADC
20.1
20.1
20.12 20.12 20.12 600 0 0 0
ADG
9.0
9.0
8.37 8.99 8.37 40,100 0 600 0.0
ADP
23.5
23.5
23.40 23.50 23.40 11,400 0 0 0
ADS
7.5
7.5
7.39 7.52 7.34 355,000 10,600 0 0.1
AFX
10.8
10.8
10.80 10.80 10.05 109,300 0 0 0
AG1
11.4
11.4
11.38 11.38 11.38 0 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
12.6
12.6
12.59 12.64 12.09 757,200 11,200 84,400 -1.0
AGM
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGP
35.3
35.3
36.43 36.43 35.27 6,300 0 0 0
AGR
15.8
15.8
15.09 15.85 14.43 1,708,100 220,100 32,000 2.9
AGX
195.8
195.8
195.84 195.84 195.84 100 0 0 0
AIC
10.3
10.3
10.30 10.30 10.30 1,100 0 0 0
AIG
40.0
40.0
40.22 40.22 38.75 31,000 0 0 0
ALC
27.9
27.9
29 29.80 26.50 277,100 0 0 0
ALT
11.9
11.9
11.92 11.92 11.92 100 0 0 0
ALV
7.3
7.3
7.20 7.70 7 52,300 0 0 0
AMC
12.1
12.1
12.49 12.49 12.12 3,100 0 0 0
AME
6.5
6.5
6.50 6.50 6.50 3,500 0 0 0
AMP
15
15
15 15 15 100 0 0 0
AMS
7.4
7.4
7.48 7.58 7.20 55,600 0 0 0
AMV
2
2
2.10 2.10 1.90 479,300 0 0 0
ANT
31.5
31.5
32.30 32.42 31.23 88,700 0 0 0
ANV
26.2
26.2
26.10 26.40 25.50 1,929,300 182,400 53,100 3.4
APC
7
7
7 7 7 0 0 0 0
APF
40.5
40.5
40.54 40.98 39.30 11,800 0 0 0
APG
10.3
10.3
10.20 10.30 10 351,800 0 30,300 -0.3
APH
5.9
5.9
6.12 6.12 5.88 311,200 0 0 0
API
6
6
6 6.10 5.80 172,400 11,700 0 0.1
APL
13.5
13.5
13.51 13.51 13.51 0 0 0 0
APP
5.9
5.9
6.20 6.50 5.50 111,900 0 0 0
APS
6.9
6.9
6.90 6.90 6.50 679,300 0 1,900 0.0
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
15.90 16.80 15.85 1,100 100 0 0.0
ASM
6
6
5.98 6.04 5.89 574,400 0 28,000 -0.2
ASP
5.3
5.3
5.70 5.73 5.30 358,400 0 0 0
AST
61.1
61.1
60.81 61.14 60.81 8,600 6,700 500 0.5
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
27.4
27.4
27.40 27.40 27.40 100 0 0 0
AVC
49.4
49.4
49.40 49.40 49.40 400 0 0 0
AVG
10.9
10.9
10.60 11.10 10.30 350,800 0 0 0
BAB
10.9
10.9
10.88 10.98 10.88 13,400 0 0 0
BAF
33.8
33.8
33.36 33.77 32.73 3,570,200 164,000 484,600 -11.8
BAL
7.3
7.3
7.35 7.35 7.35 0 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
11.4
11.4
11.41 11.41 11.03 1,800 0 0 0
BCA
15
15
15 15.70 14.90 53,000 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.7
7.7
7.70 7.80 7.50 293,000 0 0 0
BCE
8.5
8.5
8.36 8.51 8.21 257,600 0 200 0.0
BCF
35.3
35.3
34.90 35.26 34.90 1,100 0 0 0
BCM
60.1
60.1
62.20 63 58.50 2,212,700 102,400 567,500 -27.9
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
33.3
33.3
33.75 33.75 33.31 800 0 0 0
BDT
9.4
9.4
9.40 9.40 9.30 43,500 0 0 0
BDW
27.8
27.8
27.83 27.83 27.83 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
15.8
15.8
15.76 15.76 15.76 0 0 0 0
BFC
71.1
71.1
71.27 72.77 68.56 570,700 29,000 103,200 -5.7
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
25.1
25.1
25.10 25.10 25.10 0 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
19.9
19.9
19.90 19.90 19.90 100 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
29.89 29.94 29.46 1,900 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
22.4
22.4
22.24 22.43 21.77 156,900 21,800 200 0.5
BID
42.2
42.2
40.16 42.19 40.16 10,734,400 1,873,300 797,300 47.5
BIG
7.3
7.3
7.39 7.66 6.87 663,000 3,100 0 0.0
BIO
12.0
12.0
11.96 11.96 11.96 0 0 0 0
BKC
19.0
19.0
20.98 20.98 19.04 218,400 0 0 0
BKG
2.8
2.8
2.78 2.78 2.59 430,800 0 0 0
BLF
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BLI
8.8
8.8
8.80 8.80 8.40 1,200 0 0 0
BLN
5.4
5.4
5.36 5.36 5.36 0 0 0 0
BLT
21.1
21.1
22.40 22.40 21.06 3,000 0 0 0
BMC
15.1
15.1
15.70 15.70 14.80 109,200 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8.8
8.8
8.80 8.80 8.80 200 0 0 0
BMG
18.3
18.3
18.32 18.32 18.32 0 0 0 0
BMI
17.1
17.1
17.47 17.56 16.89 740,700 56,700 184,300 -2.3
BMJ
9.9
9.9
9.90 9.90 9.90 100 0 0 0
BMK
14.1
14.1
14.20 14.30 14.10 1,000 0 200 0.0
BMP
143.2
143.2
148.60 148.60 142.17 202,200 3,500 122,600 -18.2
BMS
13.3
13.3
12.99 13.27 12.89 258,700 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
6.4
6.4
6.70 6.70 6.40 219,600 0 0 0
BNW
16.7
16.7
16.71 16.71 16.71 100 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.7
3.7
3.90 3.90 3.60 13,900 0 0 0
BQP
19.4
19.4
19.40 19.40 19.40 200 0 0 0
BRC
11.7
11.7
11.25 11.84 11.25 2,800 0 400 0.0
BRR
19.2
19.2
16.88 19.18 16.88 5,700 0 0 0
BRS
34.3
34.3
37.24 39.69 32.91 24,800 0 0 0
BSA
23.1
23.1
23.10 23.10 23.10 0 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
34.7
34.7
34.32 34.82 33.14 764,300 46,600 29,000 0.7
BSL
10.3
10.3
10.33 10.33 10.33 100 0 0 0
BSP
9.4
9.4
9.36 9.36 9.36 200 0 0 0
BSQ
15.3
15.3
15.28 15.28 15.28 0 0 0 0
BSR
37.4
37.4
35.70 37.53 33.72 27,427,500 864,600 6,109,200 -190.3
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
16.1
16.1
16.09 16.09 16.09 3,200 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
22.5
22.5
22.92 22.92 22.37 9,500 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 300 0 0 0
BTP
7.9
7.9
8.05 8.05 7.79 194,100 0 0 0
BTS
5.3
5.3
5.30 5.40 5.10 128,000 0 0 0
BTT
36.3
36.3
36.33 36.33 36.33 0 0 0 0
BTU
15.7
15.7
14.68 15.70 14.68 1,200 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
13.1
13.1
13 13.10 12.70 2,645,700 23,700 6,900 0.2
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
80
80
81.60 82.10 75.90 1,456,800 459,000 111,600 27.7
BVL
13.8
13.8
14.08 14.08 13.83 2,200 0 0 0
BVN
16
16
16 16 16 0 0 0 0
BVS
30.6
30.6
30.70 30.90 29.20 448,900 6,400 16,500 -0.3
BWA
14.5
14.5
14.48 14.48 14.48 100 0 0 0
BWE
43.9
43.9
44.23 44.23 43.25 166,800 19,600 400 0.9
BWS
32.8
32.8
33.00 33.00 28.05 9,100 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
11.5
11.5
11.55 11.60 10.82 49,300 1,700 0 0.0
C47
9.8
9.8
9.80 9.86 9.50 18,600 0 0 0
C4G
7.5
7.5
7.70 7.70 7.30 1,133,700 0 0 0
C69
16.4
16.4
16.30 16.40 15.90 593,200 63,700 21,900 0.7
C92
3.8
3.8
3.80 3.80 3.80 500 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.6
6.6
6.60 7.60 6.50 4,800 0 0 0
CAN
27.9
27.9
27.90 27.90 27.90 100 0 0 0
CAP
39.1
39.1
39.35 39.45 38.80 27,300 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
17.8
17.8
18.37 18.37 17.11 12,600 0 0 0
CBI
15.5
15.5
15.50 15.50 15.50 0 0 0 0
CBS
26.6
26.6
26.40 26.60 26 900 0 0 0
CC1
34.3
34.3
37.14 37.14 34.29 2,100 0 0 0
CCA
10.0
10.0
10.03 10.03 10.03 0 0 0 0
CCC
9.9
9.9
10.20 10.20 9.59 4,300 0 0 0
CCI
20.4
20.4
20.36 20.36 20.36 2,400 0 0 0
CCL
5.0
5.0
4.95 5.02 4.86 271,300 0 0 0
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
13.0
13.0
12.76 13.33 12.76 400 0 0 0
CCS
10.3
10.3
10.50 10.70 10.20 15,300 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
15.5
15.5
15.68 15.68 15.34 72,600 0 6,800 -0.2
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.2
32.2
32.48 32.48 31.80 32,900 100 400 0.0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
12.6
12.6
12.46 13.61 12.46 20,100 0 0 0
CDR
5.3
5.3
5.60 5.60 5.20 3,500 0 0 0
CEN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CEO
15.4
15.4
15.62 16.10 14.48 15,128,300 449,400 358,600 1.4
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 1,500 0 0 0
CFV
23.3
23.3
23.30 23.30 23.30 0 0 0 0
CGV
3
3
3 3 3 2,400 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.2
5.2
5.23 5.23 5.23 0 0 0 0
CHP
25.9
25.9
26.20 26.20 25.75 25,600 0 0 0
CHS
11.2
11.2
11.30 11.30 11.20 600 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
10
10
10.10 10.10 10 200 0 0 0
CID
8.9
8.9
8.88 8.88 8.88 100 0 0 0
CIG
7.5
7.5
7.54 7.54 7.10 16,000 0 0 0
CII
15.8
15.8
16.20 16.65 15.35 14,919,500 987,100 834,100 1.9
CIP
2.4
2.4
2.30 2.40 2.30 15,100 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
44.4
44.4
44.16 44.40 43.99 6,400 0 0 0
CKD
25.9
25.9
25.86 25.86 25.86 1,700 0 0 0
CKG
9.1
9.1
9.52 9.52 9 74,200 4,900 0 0.0
CKV
18.1
18.1
18.08 18.08 18.08 0 0 0 0
CLC
51.9
51.9
52.50 53.45 51.55 1,300 0 0 0
CLH
19.7
19.7
19.95 19.95 19.69 3,400 0 0 0
CLL
27.8
27.8
28.00 28.00 27.63 17,300 900 0 0.0
CLM
52.7
52.7
57.70 57.70 52.66 800 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 15.16 14.88 158,200 0 0 0
CMC
9.9
9.9
9.90 9.90 9.90 300 0 0 0
CMD
19.0
19.0
19.35 19.35 18.97 10,500 0 0 0
CMF
432.4
432.4
432.39 432.39 432.39 0 0 0 0
CMG
31.9
31.9
32 32.10 31 766,700 95,400 122,700 -0.9
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
19.7
19.7
19.70 19.70 19.70 100 0 0 0
CMN
22
22
21.67 22.30 21.53 4,300 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.2
7.2
7.04 7.23 6.76 96,900 0 0 0
CMT
12.8
12.8
12.60 12.80 12.50 2,000 0 0 0
CMV
7.7
7.7
8 8 7.70 400 0 0 0
CMW
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CMX
6.6
6.6
6.81 6.90 6.39 377,200 3,600 0 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.5
31.5
31.85 31.85 29.52 1,500 0 0 0
CNG
27.6
27.6
28.70 29.50 27 146,100 0 0 0
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 0 0 0 0
COM
33.5
33.5
33.55 33.55 33.55 200 0 0 0
CPA
7.2
7.2
7.50 8 7.20 2,100 0 0 0
CPC
16.0
16.0
15.87 15.97 15.78 400 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.2
4.2
4.20 4.20 4.20 0 0 0 0
CQN
30.7
30.7
35.17 35.17 30.04 30,400 0 0 0
CQT
7.8
7.8
7.85 7.85 7.85 100 0 0 0
CRC
9.3
9.3
9.06 9.37 8.82 1,463,600 140,800 118,800 0.2
CRE
6.8
6.8
7.10 7.10 6.79 133,500 21,100 1,400 0.1
CRV
28.3
28.3
26.75 28.50 26.70 2,200 0 0 0
CSC
14.8
14.8
14.91 14.91 13.73 35,400 0 0 0
CSI
18
18
18 18 18 1,100 0 0 0
CSM
12.8
12.8
13.55 13.60 12.50 1,179,100 0 19,100 -0.3
CST
16.1
16.1
15.50 16.70 15.50 703,200 0 66,700 -1.1
CSV
32.5
32.5
34.50 34.50 31.85 3,349,000 105,900 296,100 -6.5
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
8
8
8 8 8 4,300 0 0 0
CTB
16.5
16.5
15.66 16.49 15.47 2,500 0 0 0
CTD
79.8
79.8
80.95 81.05 76.76 1,845,400 20,800 10,200 0.9
CTF
18.6
18.6
18.60 18.60 18.30 252,900 0 2,600 0.0
CTG
35.8
35.8
35.21 36.14 34.91 19,451,000 3,036,100 1,055,100 71.2
CTI
23.4
23.4
23.05 23.50 22.59 2,007,700 39,000 94,800 -1.4
CTP
5.9
5.9
6 6.10 5.30 36,500 0 0 0
CTR
76.1
76.1
76.32 77.89 73.68 1,041,500 230,500 36,700 16.7
CTS
24.4
24.4
23.95 24.53 22.81 1,449,600 163,600 81,800 2.5
CTT
16.8
16.8
16.80 16.80 16.80 100 0 0 0
CTW
23.7
23.7
23.80 23.80 23.70 300 0 0 0
CTX
5.1
5.1
5.10 5.20 4.90 84,200 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
27.8
27.8
28.75 28.75 27.80 400 0 0 0
CX8
9.3
9.3
9.30 9.30 9.30 0 0 0 0
D11
8.7
8.7
9.49 9.49 8.70 4,100 0 0 0
D2D
30.5
30.5
31.17 31.17 30.09 65,600 3,600 4,100 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.9
15.9
15.90 15.90 15.90 1,200 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 0 0 0 0
DAH
3.3
3.3
3.30 3.41 3.13 71,100 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DAT
8.7
8.7
8.68 8.68 8.42 9,300 0 0 0
DBC
22.0
22.0
22.24 22.46 21.09 13,217,700 773,700 500 19.0
DBD
51.7
51.7
51.65 52.22 50.50 25,800 1,500 9,100 -0.4
DBM
29.9
29.9
29.89 29.89 29.89 0 0 0 0
DBT
10.5
10.5
10.50 10.50 10.50 200 0 0 0
DC1
6
6
4.74 6 4.74 1,900 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
8.7
8.7
8.82 8.85 8.55 381,800 0 8,600 -0.1
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
54.8
54.8
52.60 54.80 51.90 348,800 0 0 0
DCM
47.3
47.3
46.33 47.93 43.92 10,768,000 3,010,600 1,100,800 91.9
DCR
4.8
4.8
4.10 4.80 4.10 700 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
165
165
155.10 170.90 155.10 400 0 0 0
DDB
9.1
9.1
9.20 9.70 9 65,300 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
9.7
9.7
9.50 9.70 9.30 18,000 0 0 0
DDV
30.3
30.3
32.04 32.60 28.68 4,553,800 77,000 66,600 0.3
DFC
25.9
25.9
25.90 25.90 25.90 100 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
63.3
63.3
65.64 66.00 62.60 6,232,900 313,900 420,800 -8.0
DGT
4.4
4.4
4.40 4.40 4.20 73,000 0 0 0
DGW
43.9
43.9
42.49 44.21 41.25 6,535,900 1,543,800 863,200 30.5
DHA
51.7
51.7
51.01 53.08 50.92 225,500 14,500 18,600 -0.2
DHB
9.3
9.3
9.50 9.90 9 52,400 0 0 0
DHC
32.4
32.4
32.99 34.07 31.83 1,287,800 213,000 36,600 6.6
DHD
26.6
26.6
26.54 26.62 26.54 1,100 0 0 0
DHG
92.8
92.8
94.08 94.08 92.37 14,400 1,600 0 0.2
DHM
5.5
5.5
5.54 5.54 5.42 3,000 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
62.7
62.7
63.55 63.55 61.82 12,400 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.6
3.6
3.80 3.80 3.60 1,700 0 0 0
DIG
13.3
13.3
13.25 13.44 12.50 13,361,000 761,000 1,095,100 -4.9
DIH
8.7
8.7
8.70 8.70 8.70 3,800 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
4.9
4.9
4.80 5 4.70 937,000 3,200 0 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.75 2.80 2.66 3,044,600 433,400 425,500 0.0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18.2
18.2
18.21 18.21 18.21 0 0 0 0
DMC
58.6
58.6
57.31 58.55 57.31 1,200 200 0 0.0
DMN
6.1
6.1
6.14 6.14 6.14 0 0 0 0
DNA
23.6
23.6
23.59 23.59 23.59 0 0 0 0
DNC
51.6
51.6
51.57 51.57 51.57 900 0 0 0
DND
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DNE
7.4
7.4
7.90 7.90 7.44 7,500 0 0 0
DNH
53.4
53.4
53.35 53.35 53.35 200 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNM
12.6
12.6
12.60 12.60 12.60 100 0 0 0
DNN
4.1
4.1
4.12 4.12 4.12 0 0 0 0
DNP
19.2
19.2
18.20 19.20 18 3,200 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 0 0 0 0
DP1
27.7
27.7
27.75 28.02 27.10 5,900 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
58.4
58.4
58.16 58.35 57.41 19,000 0 0 0
DPC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DPG
45.1
45.1
42.50 45.26 42.21 1,277,400 193,500 52,400 6.2
DPH
54
54
54 54 54 0 0 0 0
DPM
28.7
28.7
30.43 30.43 27.48 27,509,400 2,613,000 1,652,500 28.1
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
45.8
45.8
48.50 48.50 44.50 2,405,300 218,300 527,300 -14.6
DQC
9.5
9.5
9.43 9.45 9.25 23,100 0 100 0.0
DRC
15.4
15.4
15.51 15.75 14.75 1,642,200 0 0 0
DRG
9.1
9.1
9.60 10.29 9.01 53,000 0 0 0
DRH
2.9
2.9
2.88 3.03 2.75 1,384,700 13,400 13,400 0.0
DRI
13.9
13.9
14.93 15.49 12.97 3,848,200 0 3,900 -0.1
DRL
44.3
44.3
44.72 44.72 44.05 5,100 0 0 0
DS3
5.6
5.6
5.60 5.60 5.50 5,100 0 0 0
DSC
14.6
14.6
14.80 14.80 13.65 267,000 300 300 0
DSD
10.9
10.9
10.90 10.90 10.90 100 0 0 0
DSE
24
24
23.20 24 23.05 344,400 34,000 17,800 0.4
DSG
6
6
6 6 6 0 0 0 0
DSH
12.6
12.6
12.70 13.50 12.60 71,300 0 0 0
DSN
39.2
39.2
39.34 39.34 39.01 11,200 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
10.1
10.1
10.70 10.80 9.70 905,500 0 0 0
DTA
3.7
3.7
3.84 3.84 3.68 46,200 0 0 0
DTC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DTD
14.8
14.8
15.12 15.21 14.33 718,000 31,200 11,700 0.3
DTG
15.8
15.8
15 15.80 15 900 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 13,000 0 0 0
DTK
11.0
11.0
11.20 11.20 10.92 30,500 0 200 0.0
DTL
11.2
11.2
11.75 11.75 11.20 9,200 0 0 0
DTP
95.1
95.1
95.12 95.20 93.94 1,000 0 0 0
DTT
17.2
17.2
17.17 17.17 17.17 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DVG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
DVM
6.5
6.5
6.30 6.50 6.10 868,300 0 0 0
DVN
20.8
20.8
21.16 21.16 20.60 77,900 0 0 0
DVP
64.5
64.5
64.91 64.91 63.47 16,000 1,200 0 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
12.76 12.89 11.89 28,366,400 818,900 3,036,600 -31.4
DXL
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DXP
13
13
13.80 13.80 12.60 1,574,400 11,000 10,900 0.0
DXS
6.4
6.4
6.62 6.74 6.22 3,456,500 787,400 341,000 2.8
DXV
3.8
3.8
3.71 4.06 3.71 3,800 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
10.50 11.30 10.50 600 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
31.2
31.2
31.50 31.70 30.80 11,600 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 11,000 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.5
22.5
22.80 23.25 21.85 14,089,400 1,929,800 1,760,500 3.4
EIC
22.3
22.3
23.52 23.52 21.24 1,100 0 0 0
EID
21.2
21.2
21.08 21.26 21.08 5,000 0 0 0
EIN
2.5
2.5
2.60 2.70 2.50 13,700 0 0 0
ELC
18.9
18.9
17.89 19.12 17.89 1,808,500 371,500 17,200 6.6
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
19.2
19.2
19.22 19.22 19.22 200 0 0 0
EVE
9.2
9.2
9.52 9.52 8.97 55,000 4,400 20,100 -0.2
EVF
13.3
13.3
13.75 13.85 12.90 21,285,000 1,107,100 325,000 10.4
EVG
6.4
6.4
6.41 6.56 6.09 998,000 40,500 9,500 0.2
EVS
5.3
5.3
5.20 5.30 5.10 159,700 0 10,100 -0.1
F88
165
165
171.40 171.40 160 24,200 1,500 100 0.2
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
3.36 3.41 3.31 47,000 1,000 0 0.0
FCN
12.5
12.5
12.75 12.80 12.05 1,469,800 285,400 4,200 3.5
FCS
6.6
6.6
6.60 6.60 6.60 1,600 0 0 0
FDC
17.3
17.3
17.30 17.30 17.30 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
17.1
17.1
17.05 17.05 17.05 7,000 0 0 0
FID
1.7
1.7
1.60 1.70 1.60 20,700 0 0 0
FIR
5.0
5.0
5.01 5.18 5.01 1,747,600 2,500 0 0.0
FIT
4.6
4.6
4.55 4.60 4.41 1,184,300 0 0 0
FMC
38.8
38.8
40.30 40.30 37.93 250,100 24,000 400 1.0
FOC
55.8
55.8
56.27 56.27 54.88 33,800 0 4,300 -0.3
FOX
72.8
72.8
75 75 70.30 752,500 0 0 0
FPT
76.3
76.3
77.93 78.02 75.51 23,755,700 1,955,400 6,508,900 -389.7
FRC
25
25
25 25 25 2,200 0 0 0
FRM
5.1
5.1
5.14 5.14 5.14 0 0 0 0
FRT
156
156
154.95 156 147.62 899,600 251,900 153,800 16.0
FSO
5.6
5.6
5.61 5.61 4.94 3,900 0 0 0
FT1
37.3
37.3
37.25 37.25 37.25 500 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
28.3
28.3
28.45 28.45 26.71 2,005,000 28,000 72,500 -1.4
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
11.8
11.8
12.20 12.20 11.30 662,900 0 0 0
GAS
125.1
125.1
120.50 127.79 118.36 4,554,900 955,500 943,700 1.5
GCB
5.5
5.5
5.80 5.80 5.50 200 0 0 0
GCF
25.2
25.2
26 26 24.90 95,600 22,100 0 0.6
GDA
13.7
13.7
13.93 13.93 13.56 70,300 100 4,200 -0.1
GDT
18.0
18.0
18.14 18.18 18.05 74,600 52,300 200 1.0
GDW
35.3
35.3
35.31 35.31 35.31 0 0 0 0
GEE
90.6
90.6
98.29 98.29 90.39 1,127,000 32,400 124,400 -15.7
GEG
15.0
15.0
15.24 15.33 14.19 2,057,700 207,500 25,000 2.8
GEL
34.6
34.6
37.25 37.25 34.25 16,471,900 1,200 105,800 -3.6
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
28.0
28.0
30.32 30.32 27.92 12,743,900 769,800 3,069,000 -82.5
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
28.5
28.5
28.90 28.90 28.20 7,600 0 0 0
GIC
11.5
11.5
11.92 11.92 11.53 1,900 100 0 0.0
GIL
14.9
14.9
15.60 15.70 14.55 594,400 20,100 40,500 -0.3
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
20.9
20.9
20.93 20.93 20.93 100 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
51.2
51.2
53.12 53.12 49.30 3,968,900 1,025,500 1,595,000 -44.9
GMH
7.2
7.2
6.95 7.21 6.95 3,200 0 0 0
GMX
14.5
14.5
14.46 14.46 14.46 0 0 0 0
GND
25.5
25.5
25.53 25.53 25.53 100 0 0 0
GPC
2.2
2.2
2.10 2.20 2.10 78,300 0 0 0
GSM
26.9
26.9
26.41 26.86 26.41 200 0 0 0
GSP
11.7
11.7
11.55 11.91 11.05 888,100 0 0 0
GTA
8.8
8.8
8.84 8.84 8.84 0 0 0 0
GTD
108.9
108.9
95 108.90 95 400 0 0 0
GTS
9.9
9.9
9.87 9.87 9.87 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
43.6
43.6
46 46.50 42.80 8,585,300 275,200 228,900 1.6
GVT
78.4
78.4
78.35 78.44 78.35 800 0 0 0
H11
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HAC
8.8
8.8
9.60 9.60 8.80 800 0 0 0
HAD
13.2
13.2
13.17 13.17 13.17 0 0 0 0
HAF
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HAG
15.9
15.9
15.80 15.95 15.05 11,288,400 533,100 136,800 6.0
HAH
64.4
64.4
68.20 68.69 63.50 9,160,200 510,100 829,800 -21.5
HAM
34.7
34.7
34.67 34.67 34.67 0 0 0 0
HAN
8.7
8.7
8.70 8.70 8.70 300 0 0 0
HAP
7.6
7.6
7.28 7.70 7.28 23,600 500 800 0.0
HAR
3.4
3.4
3.39 3.40 3.28 344,700 8,200 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
10.9
10.9
11.05 11.15 10.70 914,300 48,300 6,000 0.5
HBC
5.8
5.8
5.90 5.90 5.70 2,087,700 100 267,000 -1.5
HBD
19.9
19.9
19.90 19.90 19.90 100 0 0 0
HBH
5.8
5.8
5.84 5.84 5.84 0 0 0 0
HBS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
HC1
12.3
12.3
12.26 12.26 12.26 0 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 1,100 0 1,000 0.0
HCC
22.6
22.6
22.64 22.64 22.64 0 0 0 0
HCD
6.6
6.6
6.60 6.64 6.44 92,700 0 0 0
HCI
6.8
6.8
6.80 6.80 6.80 500 0 0 0
HCM
21.2
21.2
20.61 21.38 20.09 22,574,400 3,233,100 326,800 69.4
HCT
10
10
10 10 10 0 0 0 0
HD2
13.1
13.1
13.30 13.30 13.10 300 0 0 0
HD6
8.6
8.6
8.61 8.61 8.52 7,900 0 0 0
HD8
6.7
6.7
6.75 6.75 6.56 1,500 0 0 0
HDA
5.8
5.8
5.91 6 5.82 66,000 0 0 0
HDB
21.1
21.1
21.12 21.28 20.56 17,900,500 1,046,600 1,465,500 -10.9
HDC
16.1
16.1
16.52 16.78 15.65 5,114,500 508,800 12,700 9.1
HDG
25.6
25.6
24.42 25.67 24.42 6,994,000 1,443,000 144,000 36.3
HDM
38.3
38.3
37.93 38.31 37.74 2,000 0 0 0
HDP
24.3
24.3
24.34 24.34 24.34 500 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
13
13
13.30 13.30 13 200 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
6.8
6.8
6.80 6.80 6.80 200 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
183.8
183.8
184.63 185.00 175.31 4,300 400 800 -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
1.1
1.1
1.10 1.20 1.10 36,800 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.1
13.1
12.49 13.05 12.11 1,080,900 148,700 73,400 1.0
HHS
11.1
11.1
11.30 11.50 10.80 2,274,000 86,800 11,000 0.8
HHV
11.3
11.3
11.52 11.57 10.95 8,448,000 19,300 310,400 -3.5
HID
4.1
4.1
4.16 4.41 4.12 1,476,500 14,500 16,200 0.0
HII
4.9
4.9
4.94 5.00 4.80 408,100 15,300 3,500 0.1
HIO
7.2
7.2
7.30 7.30 7.10 3,900 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HJS
26.3
26.3
26.25 26.25 26.25 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
19.2
19.2
18.46 19.23 18.46 64,400 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
13.5
13.5
12.56 13.47 12.56 186,400 3,800 0 0.1
HLD
17.1
17.1
17.34 17.34 16.38 6,800 0 1,600 0.0
HLO
16.7
16.7
14.71 16.69 14.71 2,000 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
10.6
10.6
10.60 10.64 10.55 10,800 0 0 0
HMD
20.5
20.5
20.50 20.50 20.50 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
20.2
20.2
18.39 20.18 18.39 1,500 0 100 0.0
HMR
11
11
10.70 11 10.70 1,200 0 0 0
HMS
35.6
35.6
35.50 36.20 35.50 3,400 0 0 0
HNA
22.0
22.0
22 22 21.50 6,900 0 0 0
HNB
12.6
12.6
12.61 12.61 12.61 0 0 0 0
HND
11.0
11.0
11.22 11.42 10.83 47,200 0 0 0
HNF
25.7
25.7
25.73 25.73 25.73 100 0 0 0
HNG
6.3
6.3
6.40 6.40 6.10 3,316,800 0 2,000 0.0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.9
7.9
7.90 8 7.80 367,500 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
4.3
4.3
4.40 4.40 4 127,500 0 100 0.0
HOT
20
20
20 20 20 0 0 0 0
HPA
41.2
41.2
41.80 41.80 40.70 213,100 1,000 2,700 -0.1
HPB
30.8
30.8
32.10 32.10 30.80 9,100 0 0 0
HPD
16.4
16.4
17 17 16.40 39,000 0 0 0
HPG
24.7
24.7
24.64 24.86 23.93 68,275,500 7,686,300 6,859,500 22.8
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
17.8
17.8
15 17.80 15 2,100 0 0 0
HPP
67.0
67.0
66.98 66.98 66.98 2,000 0 1,600 -0.1
HPT
26.8
26.8
26.81 26.81 26.81 200 0 0 0
HPW
19.7
19.7
19.69 19.69 19.69 600 0 0 0
HPX
5.4
5.4
5.14 5.40 4.88 2,942,400 3,300 701,700 -3.6
HQC
2.6
2.6
2.62 2.65 2.50 6,403,200 244,100 29,400 0.5
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
59.2
59.2
59.20 59.20 59.20 2,600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.7
11.7
11.92 12 11.15 7,433,400 264,100 1,312,700 -16.0
HSL
6.7
6.7
6.79 6.79 6.40 374,600 0 0 0
HSM
6.8
6.8
6.80 6.80 6.80 200 0 0 0
HSP
12.7
12.7
12.82 12.82 12.73 5,000 0 0 0
HSV
4.2
4.2
4.20 4.30 4.10 69,100 0 0 0
HT1
17.0
17.0
17.52 17.62 16.55 1,648,000 208,700 136,500 1.2
HTC
33.2
33.2
33.24 33.24 33.24 0 0 0 0
HTE
3.4
3.4
3.30 3.40 3.30 8,300 0 0 0
HTG
37.3
37.3
37.37 37.78 36.63 70,700 0 0 0
HTI
23.5
23.5
24.00 24.09 23.17 65,600 3,700 1,400 0.1
HTL
20.9
20.9
20.97 20.97 20.52 2,000 300 0 0.0
HTM
9.7
9.7
9.70 9.70 9.70 100 0 0 0
HTN
4.5
4.5
4.67 4.69 4.45 284,800 0 16,300 -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
10.92 10.92 10.92 0 0 0 0
HU1
5.9
5.9
6.30 6.34 5.91 300 0 0 0
HU3
3.1
3.1
3.10 3.10 3.10 200 0 0 0
HU4
9.8
9.8
9.85 9.85 9.76 2,900 0 0 0
HU6
4.2
4.2
4.20 4.20 4.20 900 0 0 0
HUB
12.6
12.6
12.66 12.75 12.31 21,200 300 0 0.0
HUG
26.1
26.1
26.08 26.08 26.08 300 0 0 0
HUT
15.6
15.6
15.70 15.80 14.90 3,024,800 33,600 126,300 -1.4
HVA
17.1
17.1
17.40 17.40 16 55,100 0 0 0
HVH
10.7
10.7
10.82 10.82 10.55 94,100 1,600 0 0.0
HVN
24.8
24.8
25.50 25.80 24.50 3,959,400 1,102,100 2,250,400 -28.3
HVT
27.0
27.0
27.78 27.88 26.72 63,400 0 3,000 -0.1
HVX
2.3
2.3
2.40 2.40 2.30 33,000 0 0 0
HWS
14.2
14.2
14.17 14.26 14.07 8,000 0 0 0
IBD
8.2
8.2
8.17 8.17 8.17 0 0 0 0
ICC
32.5
32.5
35 35 32.50 300 0 0 0
ICF
2.9
2.9
3 3.30 2.90 11,600 0 0 0
ICG
17.1
17.1
17.33 17.33 16.72 5,400 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
32.4
32.4
33.30 33.30 32.19 15,500 0 0 0
ICT
16.4
16.4
16.87 16.87 16.31 71,900 0 0 0
IDC
40.2
40.2
42.24 42.24 38.05 8,012,100 428,700 513,500 -3.8
IDI
7.1
7.1
7.09 7.20 6.97 1,264,300 8,200 81,500 -0.5
IDJ
4.1
4.1
4 4.20 3.90 1,061,100 0 0 0
IDP
248.5
248.5
248.48 248.48 248.48 0 0 0 0
IDV
23.7
23.7
23.91 23.91 23.48 19,100 0 0 0
IFS
15.5
15.5
15.59 15.59 15.50 1,200 0 0 0
IJC
9.7
9.7
9.71 9.76 9.46 9,155,200 295,700 151,300 1.5
ILA
5.2
5.2
5.30 5.30 5.20 900 0 0 0
ILB
21.0
21.0
21.21 21.26 20.98 6,200 0 0 0
ILC
6.8
6.8
6.80 6.80 6.80 200 0 0 0
ILS
32.9
32.9
33 33 31.80 22,000 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.4
53.4
53.21 53.41 52.82 179,600 0 139,100 -7.5
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
38.9
38.9
39.41 39.69 37.98 10,700 300 0 0.0
IPA
15.2
15.2
15.57 15.57 14.35 116,700 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
23.7
23.7
23.76 24.12 22.22 2,400 0 0 0
IST
34.8
34.8
34.79 34.79 34.79 200 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.3
10.3
10.42 10.42 9.96 1,410,700 0 0 0
ITD
13.9
13.9
13.56 13.98 13.56 22,600 0 0 0
ITQ
3
3
2.90 3 2.80 214,900 0 0 0
ITS
4.7
4.7
4.50 5 4.50 101,000 0 0 0
IVS
7.9
7.9
7.95 7.95 7.46 146,900 35,600 2,000 0.3
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
5.3
5.3
5.54 5.54 5.15 271,900 300 7,300 0.0
KBC
32.8
32.8
33.80 34 31.60 8,703,500 197,300 1,279,100 -35.3
KCB
13.1
13.1
15.11 15.11 12.96 240,600 0 0 0
KDC
50.6
50.6
50.30 50.60 49.70 314,200 1,500 49,500 -2.4
KDH
23.9
23.9
24.64 24.73 23.18 6,483,800 1,782,000 1,669,600 2.4
KDM
30.3
30.3
29.50 30.30 29.30 35,200 0 0 0
KGM
5.6
5.6
5.29 5.94 5.29 87,000 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
6.0
6.0
5.98 5.99 5.67 10,498,300 1,243,500 31,400 7.0
KHP
10.5
10.5
10.47 11.03 10.34 20,000 0 0 0
KHS
13.2
13.2
13.40 13.56 13.08 29,300 0 0 0
KHW
24.3
24.3
24.26 24.26 24.26 100 0 0 0
KHX
19
19
20 20 19 900 0 0 0
KIP
13.3
13.3
13.34 13.34 13.34 0 0 0 0
KKC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KLB
10.9
10.9
11.20 11.27 10.73 557,500 18,900 25,700 -0.1
KMR
2.8
2.8
2.85 2.85 2.83 10,800 0 0 0
KMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KOS
36.4
36.4
36.35 36.35 36.05 392,700 0 20,200 -0.7
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17
17
17 17.10 16.15 2,406,700 16,700 173,600 -2.7
KSD
4.4
4.4
4.40 4.40 4.40 0 0 0 0
KSF
78.5
78.5
78.90 78.90 71.90 27,700 100 0 0.0
KSQ
2.3
2.3
2.40 2.40 2.30 120,800 0 0 0
KST
12.4
12.4
12.36 12.36 12.36 0 0 0 0
KSV
175.6
175.6
190 194 175.50 131,200 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
22.7
22.7
21.79 22.67 21.41 3,100 0 0 0
KTS
24.0
24.0
23.08 24.94 22.79 56,900 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.5
1.5
1.40 1.50 1.30 274,700 0 0 0
L10
24.6
24.6
24.61 24.61 24.61 0 0 0 0
L12
3.5
3.5
3.50 3.50 3.50 200 0 0 0
L14
23.7
23.7
24 24.50 23 181,300 0 0 0
L18
19.4
19.4
19.84 19.84 18.64 105,800 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 30.05 63,200 0 0 0
L43
3.2
3.2
2.60 3.20 2.60 1,100 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
18.0
18.0
18.15 18.15 17.69 9,500 0 5,100 -0.1
LAI
10.8
10.8
11.17 11.17 10.67 36,100 0 0 0
LAS
18.1
18.1
16.80 19.00 16.80 3,305,300 202,900 178,000 0.3
LAW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
LBE
17.3
17.3
17.34 17.34 17.34 500 0 0 0
LBM
31.7
31.7
32.01 32.58 31.58 28,600 9,700 200 0.3
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.1
9.1
9.38 9.43 8.79 5,329,100 88,700 1,129,800 -10.4
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.5
3.5
3.60 3.63 3.37 2,080,300 265,600 1,900 0.9
LDP
9
9
8.60 9 8.40 48,200 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 400 0 0 0
LG9
5.9
5.9
5.90 5.90 5.90 100 0 0 0
LGC
58.8
58.8
58.80 58.80 58.80 0 0 0 0
LGL
5.9
5.9
5.89 5.89 5.48 16,000 0 0 0
LHC
53
53
53.50 53.70 52.25 3,500 0 0 0
LHG
27.0
27.0
26.87 27.06 26.36 153,800 10,000 1,100 0.3
LIC
26
26
25.20 26.10 25.20 1,100 0 0 0
LIG
3.8
3.8
3.90 3.90 3.80 468,000 0 0 0
LIX
35.5
35.5
36.03 36.03 34.75 19,700 0 800 0.0
LKW
33.2
33.2
33.17 33.17 33.17 0 0 0 0
LLM
20.3
20.3
21 21.60 20.10 26,100 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 0 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
40.7
40.7
40.07 40.73 39.22 2,091,600 223,200 242,600 -0.8
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
36
36
35.60 36.40 34 57,700 0 0 0
LSS
8.7
8.7
8.58 8.74 8.50 203,900 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
21.4
21.4
21.48 21.48 21.01 6,600 0 0 0
MA1
31.1
31.1
29.83 31.05 29.83 1,000 0 0 0
MAC
11.1
11.1
11 11.09 10.91 900 0 0 0
MAS
35.8
35.8
35.80 35.80 35.80 100 0 0 0
MBB
21.6
21.6
21.71 21.95 21.11 42,105,200 451,900 487,800 -0.9
MBG
3
3
3 3.10 2.90 254,100 5,100 0 0.0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
21.2
21.2
20.50 21.18 19.66 9,364,300 546,100 114,800 11.8
MBT
9
9
9.80 9.80 9 5,300 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.0
7.0
6.97 6.97 6.97 500 0 0 0
MCG
2.3
2.3
2.40 2.40 2.20 239,200 0 0 0
MCH
157.7
157.7
149.78 157.66 148.89 808,500 235,300 44,000 29.9
MCM
25.6
25.6
25.87 25.87 25.48 34,400 1,000 0 0.0
MCO
5.1
5.1
4.90 5.10 4.90 3,900 0 0 0
MCP
27.3
27.3
27.70 27.70 27.20 11,500 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
11.5
11.5
10.54 11.56 10.54 143,900 0 0 0
MDF
5.5
5.5
5.40 5.50 5.40 69,500 0 0 0
MDG
43.2
43.2
44.63 44.63 38.93 2,800 0 100 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
7.3
7.3
7.34 7.60 7.34 2,100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36.2
36.2
36.90 36.90 35.90 61,600 0 0 0
MGC
14.7
14.7
14.59 15.37 14.20 109,400 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
29
29
29.20 29.20 29 1,100 0 0 0
MHC
9.9
9.9
10.14 10.24 9.86 233,000 0 600 0.0
MIC
12.5
12.5
12.60 13.30 11.70 13,900 0 0 0
MIE
8.2
8.2
8.20 8.20 8.20 0 0 0 0
MIG
17.2
17.2
17.47 17.52 16.81 291,100 3,800 12,700 -0.2
MKP
32.4
32.4
32.87 32.87 32.38 2,900 0 0 0
MKV
23.8
23.8
23.80 23.80 23.80 100 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.1
20.1
20.20 20.20 20.10 200 0 0 0
MML
35.3
35.3
36 36 33.90 376,800 0 0 0
MNB
23.7
23.7
23.74 23.74 23.74 400 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
17.9
17.9
17.60 17.90 16.80 295,500 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 0 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
9.7
9.7
9.71 9.75 9.46 12,381,700 502,200 541,800 -0.4
MSH
38.2
38.2
37.43 38.84 35.98 1,511,800 129,600 114,800 0.5
MSN
76
76
77.10 77.60 74 11,189,700 869,000 1,056,400 -14.3
MSR
45.8
45.8
49.94 49.94 43.48 5,847,200 0 0 0
MST
7
7
6.90 7.10 6.70 5,144,100 325,500 148,300 1.2
MTA
14.8
14.8
15.54 16.13 13.86 45,200 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 1,000 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 1,000 0 0 0
MTP
12.9
12.9
12.81 12.91 12.72 300 0 0 0
MTS
10.1
10.1
9.29 10.12 9.20 8,900 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
18.1
18.1
17.80 18.10 17.80 11,300 400 0 0.0
MVC
16.0
16.0
15.90 16.47 15.71 131,600 0 0 0
MVN
69.3
69.3
72.90 73.50 64.10 52,100 0 0 0
MWG
86.3
86.3
84.64 86.29 81.43 13,414,100 1,677,900 1,772,800 -5.9
MZG
10.5
10.5
10.45 10.64 10.09 624,300 0 0 0
NAB
13.7
13.7
13.85 13.90 13.45 1,524,800 31,700 400,200 -5.0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
44.1
44.1
43.25 44.35 42.80 1,376,000 124,700 127,200 -0.1
NAG
7.5
7.5
7.66 7.66 7.37 90,000 0 0 0
NAP
9.7
9.7
9.72 9.72 9.72 0 0 0 0
NAS
34.9
34.9
34.90 34.90 34.90 500 0 0 0
NAU
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NAV
14.4
14.4
14.61 14.61 14.43 1,800 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.6
17.6
16.85 17.55 16.20 200,900 0 0 0
NBC
10.5
10.5
9.81 10.55 9.81 868,800 0 100 0.0
NBE
10.2
10.2
10.30 10.30 10.21 600 0 0 0
NBP
8
8
8 8.10 8 7,100 4,400 0 0.0
NBT
16.3
16.3
16.31 16.31 16.31 400 0 0 0
NBW
32.8
32.8
32.85 32.85 32.85 100 0 0 0
NCG
11.2
11.2
11.10 11.20 11 83,000 0 0 0
NCS
34.1
34.1
34.09 34.09 32.71 11,600 0 0 0
NCT
86.5
86.5
87.82 87.82 86.26 18,200 1,300 3,200 -0.2
ND2
31.2
31.2
31.25 31.25 31.25 0 0 0 0
NDC
157.0
157.0
157.00 157.00 157.00 500 0 0 0
NDN
10.1
10.1
10.06 10.06 9.69 281,700 0 0 0
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
5.1
5.1
5.10 5.10 5.10 2,700 0 0 0
NDW
13.9
13.9
13.94 13.94 13.94 0 0 0 0
NDX
5.6
5.6
5.27 5.64 5.27 10,500 0 0 0
NED
7
7
7 7 6.90 106,600 0 0 0
NET
60.5
60.5
60.94 60.94 60.40 9,000 0 0 0
NFC
54.7
54.7
63.09 63.09 54.66 1,400 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.9
11.9
12.23 12.45 11.64 207,100 13,000 0 0.2
NHC
19.5
19.5
19.53 19.53 19.53 0 0 0 0
NHH
10.7
10.7
10.65 10.90 10.40 54,300 0 0 0
NHT
8.6
8.6
8.84 8.84 8.51 1,300 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
13.6
13.6
13.86 14.09 13.09 12,060,100 381,900 848,200 -7.1
NLG
25.2
25.2
25.46 25.80 24.04 6,702,900 1,532,600 3,412,100 -47.4
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
51.5
51.5
52.70 52.70 50.06 106,200 0 0 0
NNT
60.2
60.2
60.16 60.16 60.16 100 0 0 0
NO1
5.7
5.7
5.71 5.72 5.56 17,400 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 0 0 0 0
NRC
5.8
5.8
5.80 5.80 5.60 540,700 0 0 0
NSC
69.8
69.8
72.94 72.94 69.83 12,600 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.8
4.8
4.80 5 4.60 266,000 0 0 0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.8
10.8
10.84 10.93 10.75 14,000 0 0 0
NT2
28
28
28.70 29.30 26.90 3,783,000 0 0 0
NTC
148
148
151.60 151.60 147 35,100 0 0 0
NTF
10.1
10.1
10.10 10.10 10.10 100 0 0 0
NTH
54.6
54.6
54.55 54.55 54.55 0 0 0 0
NTL
16.8
16.8
16.95 17.10 16.35 835,800 0 0 0
NTP
51.3
51.3
51.93 51.93 50.39 410,100 33,300 3,600 1.9
NTT
8.7
8.7
8.70 8.70 8.70 0 0 0 0
NTW
18.9
18.9
18.85 18.85 18.85 1,700 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 0 0 0 0
NVB
11.6
11.6
11.90 11.90 11.30 286,100 0 0 0
NVL
10.3
10.3
10.67 10.85 10.07 14,106,300 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 1,100 0 0 0
OCB
9.7
9.7
9.83 9.96 9.52 4,125,200 0 0 0
OCH
5.9
5.9
5.80 5.90 5.70 61,300 1,300 0 0.0
ODE
45.8
45.8
45.90 46.10 45.70 20,300 0 0 0
OGC
3.2
3.2
3.39 3.41 3.22 507,700 0 0 0
OIL
23.2
23.2
24.55 25.14 21.60 22,822,200 0 0 0
ONE
8.8
8.8
8.80 8.80 8 2,400 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.2
18.2
18.32 18.32 18.24 2,200 0 0 0
ORS
13.8
13.8
13.50 13.80 12.95 2,390,000 0 0 0
PAC
23.2
23.2
24.59 24.59 22.73 1,820,900 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PAN
28.6
28.6
27.92 29.17 27.08 3,189,000 0 0 0
PAP
26.7
26.7
27.40 27.40 24.40 5,300 0 0 0
PAS
2.8
2.8
2.90 2.90 2.80 6,000 0 0 0
PAT
78.8
78.8
79.56 79.56 77.74 46,100 0 0 0
PBC
5.9
5.9
5.90 6 5.80 12,000 0 0 0
PBP
11.7
11.7
11.80 11.98 11.61 31,900 0 0 0
PBT
13.2
13.2
13.20 13.20 13.10 1,800 0 0 0
PC1
29.2
29.2
31.20 31.20 29.20 14,651,000 0 0 0
PCC
30.3
30.3
30.30 30.30 30.30 0 0 0 0
PCE
17.8
17.8
19.24 19.52 17.84 6,600 1,100 200 0.0
PCF
5
5
4.80 5 4.70 500 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCH
19.0
19.0
18.69 19.07 18.69 161,900 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
10.9
10.9
10.90 11 10.40 13,400 0 0 0
PDB
16.7
16.7
17.48 17.48 15.97 37,100 500 0 0.0
PDC
5.3
5.3
5.50 5.50 5.30 1,400 0 0 0
PDN
111.8
111.8
112.47 112.47 111.80 900 0 0 0
PDR
15.6
15.6
15.45 15.60 14.60 15,752,100 0 0 0
PDV
11.2
11.2
11.30 11.55 10.50 418,800 0 0 0
PEG
4.2
4.2
4.70 4.70 4 4,900 0 0 0
PEN
10
10
10 10 10 2,100 0 0 0
PEQ
57.6
57.6
55.99 57.62 51.38 1,300 0 0 0
PET
37.3
37.3
38.86 40 36.86 4,094,300 0 0 0
PFL
2.7
2.7
3 3 2.60 423,000 0 0 0
PGB
11.4
11.4
11.53 11.81 11.44 15,300 0 0 0
PGC
15.2
15.2
16.39 16.43 15.16 619,800 0 0 0
PGD
26.0
26.0
26.77 27.34 24.85 37,500 0 0 0
PGI
18.0
18.0
18.00 18.00 18.00 100 0 0 0
PGN
5.9
5.9
6 6 5.80 25,000 0 0 0
PGS
52.6
52.6
47.31 52.88 47.21 800 0 0 0
PGT
6.6
6.6
6.90 6.90 6.60 1,800 0 0 0
PGV
23.9
23.9
24.18 24.80 22.72 85,000 0 0 0
PHC
4.2
4.2
4.15 4.23 4.14 30,900 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 62.05 300 0 0 0
PHP
37.5
37.5
39.97 40.46 36.36 775,600 0 0 0
PHR
35.8
35.8
37.39 37.93 34.84 1,395,900 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
16.54 16.63 16.54 2,700 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
8.7
8.7
8.67 8.67 8.67 32,000 0 0 0
PIV
7.2
7.2
7.10 7.50 6.90 459,400 0 0 0
PJC
29.9
29.9
29.99 29.99 29.89 300 0 0 0
PJS
29.8
29.8
29.83 29.83 29.83 0 0 0 0
PJT
9.1
9.1
9.60 9.74 9.13 36,000 0 0 0
PLA
6.3
6.3
6.30 6.30 6.30 28,000 0 0 0
PLC
34.6
34.6
37 37.50 33.30 1,931,500 90,900 58,200 0.9
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.1
3.1
3.40 3.60 3.10 4,500 0 0 0
PLP
5.3
5.3
5.40 5.40 5.15 129,000 0 0 0
PLX
67.1
67.1
65.65 67.97 63.72 11,579,000 0 0 0
PMB
10.0
10.0
10.26 10.26 9.63 10,700 0 0 0
PMC
139.8
139.8
154.86 154.86 139.76 1,000 0 200 0.0
PMG
9.2
9.2
9.24 9.25 8.80 77,200 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 0 0 0 0
PMS
33.6
33.6
33.56 33.56 33.56 600 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
34
34
34 34 34 0 0 0 0
PNC
25.8
25.8
29.28 29.28 25.75 3,900 0 0 0
PND
8.5
8.5
9.40 9.40 8.50 9,100 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
80.6
80.6
79.27 80.60 76.60 3,158,200 0 0 0
PNP
18.6
18.6
18.52 18.62 18.52 10,100 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
19.5
19.5
21.30 21.70 19 204,000 0 0 0
POT
21.2
21.2
21.95 21.95 19.40 25,900 400 0 0.0
POV
11.3
11.3
11.34 11.34 11.15 164,500 0 0 0
POW
15.5
15.5
16.80 16.85 15.40 73,310,900 0 0 0
PPC
10.4
10.4
10.80 10.85 10.25 935,000 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 600 0 500 0.0
PPH
26.7
26.7
27.09 27.28 26.45 43,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.5
18.5
18.07 18.72 18.07 400 0 0 0
PPS
9.8
9.8
10.13 10.13 9.76 1,000 0 0 0
PPT
15.5
15.5
15.40 15.70 15.40 241,800 0 0 0
PPY
6.3
6.3
6.53 6.53 6.00 4,800 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.8
11.8
11.90 11.90 11.70 1,700 0 0 0
PRE
21.9
21.9
21.95 21.95 21.95 1,100 0 0 0
PRO
22.6
22.6
22.60 22.60 22.60 0 0 0 0
PRT
11.4
11.4
11.30 11.40 10.80 2,200 0 0 0
PSB
7.6
7.6
10 10 7.60 650,600 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 3,800 0 0 0
PSD
13.4
13.4
14.62 14.62 13.23 505,900 0 0 0
PSE
10.2
10.2
10.34 10.44 9.80 18,000 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.3
8.3
8.50 8.50 7.90 703,600 0 0 0
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
20
20
17.50 20 17.50 9,400 0 0 0
PSW
7.7
7.7
8.07 8.16 7.41 159,800 100 0 0.0
PTB
42.2
42.2
41.36 42.21 38.75 352,300 0 0 0
PTC
7.1
7.1
7.30 7.30 7 24,400 0 0 0
PTD
8.4
8.4
8.40 8.40 8.40 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
30.9
30.9
30.90 30.90 30.90 0 0 0 0
PTL
2.8
2.8
2.94 2.94 2.84 8,500 0 0 0
PTM
5.9
5.9
5.90 5.90 5.90 100 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
8.7
8.7
8.88 8.97 8.43 12,600 0 1,800 0.0
PTT
10
10
10 10 10 200 0 0 0
PTV
6.5
6.5
6.50 6.50 6.50 122,400 0 0 0
PTX
23
23
23 23 23 0 0 0 0
PV2
2.4
2.4
2.40 2.50 2.40 141,500 0 0 0
PVB
39.8
39.8
43 43 37.90 1,118,400 24,700 15,400 0.3
PVC
21.8
21.8
22 22.30 19.60 9,701,300 0 0 0
PVD
27.0
27.0
26.96 27.26 24.96 15,683,700 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
9.3
9.3
9.30 9.40 8.60 1,233,900 47,000 115,000 -0.6
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
73.1
73.1
74.51 74.86 72.22 98,600 100 1,400 -0.1
PVL
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PVM
19.1
19.1
19.10 19.20 18.50 14,000 0 0 0
PVO
10.3
10.3
9.86 10.26 9.37 492,200 0 0 0
PVP
18.0
18.0
18.03 18.41 16.89 5,018,500 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
43.3
43.3
45.58 46.67 42.17 14,433,900 112,400 2,555,400 -128.4
PVT
26.7
26.7
25.64 26.68 24.82 29,040,300 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
6 6 6 1,600 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
16.1
16.1
16.80 16.80 15.30 463,000 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
13.95 13.95 13.35 800,500 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 1,400 0 0 0
QNC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
QNP
31.4
31.4
30.58 31.40 30.58 1,500 0 0 0
QNS
45.9
45.9
45.86 45.95 45.29 424,200 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
33.5
33.5
33.80 33.80 33.50 4,100 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 0 0 0 0
QTC
30.5
30.5
30.46 30.46 30.46 0 0 0 0
QTP
13.3
13.3
13.70 14 12.90 1,493,000 0 0 0
RAL
81.9
81.9
84.76 84.95 80.05 20,200 0 0 0
RAT
19.3
19.3
19.27 19.27 19.27 300 0 0 0
RBC
5.1
5.1
5.10 5.10 5.10 100 0 0 0
RCC
14.1
14.1
17 17 14.10 500 0 0 0
RCL
11.5
11.5
11.67 11.67 11.47 3,000 0 0 0
REE
56.1
56.1
56.09 57.91 54.78 2,125,500 0 0 0
RGG
34
34
34 34 34 100 0 0 0
RIC
12
12
11.20 12 11.20 700 0 0 0
RTB
27.8
27.8
28.22 28.97 27.56 12,800 0 0 0
RYG
10.7
10.7
10.60 10.97 10.18 355,100 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
31.7
31.7
31.68 31.68 31.68 0 0 0 0
S55
64.2
64.2
64.21 64.21 64.21 0 0 0 0
S72
7
7
7 7 7 200 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 500 0 0 0
S99
8.9
8.9
8.90 8.90 8.60 53,800 0 0 0
SAB
43.0
43.0
43.09 43.51 42.29 1,327,100 0 0 0
SAC
11.7
11.7
11.65 11.65 11.65 3,500 0 0 0
SAF
53.9
53.9
53.94 53.94 53.94 7,900 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.2
6.2
6.42 6.42 6.13 300,500 0 0 0
SAS
33.3
33.3
34.12 34.66 32.24 113,600 0 0 0
SAV
12.7
12.7
12.29 12.67 12.29 10,800 0 0 0
SB1
5.8
5.8
5.82 5.82 5.82 0 0 0 0
SBA
26.7
26.7
26.37 26.70 26.28 20,500 0 0 0
SBB
15.7
15.7
16.73 16.73 15.74 4,200 0 0 0
SBD
7.4
7.4
7.41 7.41 7.41 100 0 0 0
SBG
10.4
10.4
10.38 10.46 10.29 17,400 0 0 0
SBH
42
42
42.20 42.70 42 1,400 0 0 0
SBL
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SBM
32.5
32.5
32.47 32.47 32.47 0 0 0 0
SBR
8.1
8.1
8.13 8.13 8.13 0 0 0 0
SBS
5.8
5.8
5.60 5.80 5.50 703,500 0 0 0
SBT
22.5
22.5
22.74 22.74 22.26 579,300 0 0 0
SBV
7.9
7.9
7.57 7.90 7.57 300 0 0 0
SC5
15.4
15.4
15.10 15.40 15.10 6,800 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
63.80 64 63.60 23,700 0 0 0
SCI
9.3
9.3
9.10 9.30 9 7,300 0 0 0
SCJ
3.2
3.2
3.20 3.20 3.10 11,200 0 0 0
SCL
17.1
17.1
17.52 17.52 16.92 128,100 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
6.1
6.1
6.09 6.15 5.87 5,206,000 0 0 0
SCS
53.0
53.0
53.30 53.49 51.50 617,900 0 0 0
SD2
4.5
4.5
4.50 4.50 4 3,500 0 0 0
SD3
7.9
7.9
8.40 8.40 7.90 600 0 0 0
SD4
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SD5
6.8
6.8
6.89 6.98 6.80 36,600 0 10,000 -0.1
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
10.3
10.3
10.37 10.37 10.28 18,700 200 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 1,500 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
44.0
44.0
46.96 46.96 43.49 7,300 0 0 0
SEB
44.7
44.7
44.66 44.66 44.66 0 0 0 0
SED
16.9
16.9
17.09 17.18 16.91 10,300 0 0 0
SEP
16.3
16.3
16.35 16.35 16.35 0 0 0 0
SFC
18.1
18.1
19 19.15 18.05 1,700 0 0 0
SFG
11.2
11.2
12.11 12.11 10.73 33,900 0 0 0
SFI
27.0
27.0
26.96 26.96 26.96 1,500 0 0 0
SFN
17.5
17.5
17.53 17.53 17.53 0 0 0 0
SGB
12.3
12.3
12.30 12.30 12 17,300 0 0 0
SGC
77.2
77.2
74.91 77.18 74.81 4,000 100 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 0 0 0 0
SGI
9.5
9.5
9.52 9.52 9.52 2,000 0 0 0
SGN
57
57
56.80 57.50 56.80 20,900 0 0 0
SGP
27.6
27.6
28.60 29.40 26.10 534,100 0 0 0
SGR
13.7
13.7
13.79 13.79 13.13 230,600 0 0 0
SGS
11.6
11.6
11.65 11.65 11.65 0 0 0 0
SGT
15.9
15.9
15.60 15.85 15.30 66,100 0 0 0
SHA
4
4
4.04 4.04 3.90 6,800 0 0 0
SHB
15.3
15.3
15.23 15.33 14.78 87,559,100 0 0 0
SHC
9.7
9.7
9.71 9.71 9.71 100 0 0 0
SHE
6.6
6.6
6.70 6.70 6.60 1,200 0 0 0
SHI
14.1
14.1
14.10 14.10 13.90 811,900 0 0 0
SHN
3.4
3.4
3.60 3.60 3.20 52,500 0 0 0
SHP
32.2
32.2
32.82 32.82 32.07 9,500 0 0 0
SHS
18.1
18.1
17.48 18.05 17.00 23,964,400 792,000 604,100 3.6
SID
15.1
15.1
14 15.40 14 1,100 0 0 0
SIG
5
5
5 5 5 0 0 0 0
SIP
59.1
59.1
59.50 60.70 57.80 1,127,100 0 0 0
SIV
38.5
38.5
38.03 38.51 36.70 2,400 0 0 0
SJ1
11.2
11.2
11.17 11.17 11.17 100 0 0 0
SJD
14
14
14.05 14.05 13.90 105,800 0 0 0
SJE
17.2
17.2
17.50 17.50 16.90 162,100 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
19.9
19.9
19.40 19.90 19.40 1,200 0 0 0
SJM
9
9
9 9 9 900 0 0 0
SJS
51.8
51.8
50.50 51.80 50 78,400 0 0 0
SKG
9.4
9.4
9.45 9.45 9.39 116,700 0 0 0
SKH
23.1
23.1
23.14 23.14 23.14 100 0 0 0
SKN
9.2
9.2
9.17 9.17 9.17 0 0 0 0
SKV
24.1
24.1
23.96 24.05 23.96 1,700 0 0 0
SLD
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SLS
159.3
159.3
162 162 158.10 13,700 200 500 0.0
SMA
8.3
8.3
8.30 8.30 8.30 500 0 0 0
SMB
37.9
37.9
37.90 38.15 37.71 32,000 0 0 0
SMC
11.6
11.6
11.60 11.90 11.45 196,600 0 0 0
SMN
9.6
9.6
9.47 9.75 9.47 1,100 0 0 0
SMT
8.2
8.2
8.10 8.50 8.10 400 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
31.1
31.1
31.14 31.62 30.01 9,500 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
9 9 9 0 0 0 0
SPD
7.9
7.9
7.94 7.94 7.94 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
9.5
9.5
9.50 9.50 9.50 500 0 0 0
SPV
16.9
16.9
16.88 16.88 16.88 100 0 0 0
SRA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SRB
1.9
1.9
1.90 2 1.90 17,100 0 0 0
SRC
37.1
37.1
37.08 37.08 37.04 3,600 0 0 0
SRF
6.8
6.8
7.09 7.22 6.79 2,700 0 0 0
SSB
13.9
13.9
13.73 13.94 13.61 2,359,000 0 0 0
SSC
29.1
29.1
29.10 29.10 29.10 100 0 0 0
SSG
8.4
8.4
9.10 9.10 8.40 4,200 0 0 0
SSH
87.6
87.6
87.58 87.58 87.58 100 0 0 0
SSI
26.9
26.9
26.02 26.94 25.18 92,511,300 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
3.9
3.9
3.99 3.99 3.88 83,300 0 0 0
STB
66.7
66.7
67.60 68.10 65.30 15,992,100 0 0 0
STC
15
15
15.70 15.90 15 2,500 0 0 0
STD
7.9
7.9
8 8 7.70 2,500 0 0 0
STG
36.8
36.8
36.80 36.80 36.80 0 0 0 0
STH
21
21
21.30 21.30 20.50 73,800 0 0 0
STK
13.7
13.7
13.86 13.95 13.59 18,100 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
19.93 19.93 19.44 35,800 0 0 0
SVD
4.2
4.2
4.23 4.23 3.90 5,600 0 0 0
SVG
7
7
7 7 7 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2
2
2.10 2.20 2 611,200 100 0 0.0
SVT
10.0
10.0
10.26 10.26 9.99 2,600 0 0 0
SWC
29.8
29.8
30 30.10 29.70 11,600 0 0 0
SZB
34.9
34.9
35.07 35.07 34.89 200 0 0 0
SZC
30.5
30.5
31.30 31.68 29.60 2,117,800 0 0 0
SZE
9.2
9.2
9.23 9.23 9.23 100 0 0 0
SZG
30.4
30.4
30.36 30.36 30.36 100 0 0 0
SZL
27.2
27.2
26.55 27.39 26.27 8,500 0 0 0
TA6
4.9
4.9
4.91 4.91 4.91 0 0 0 0
TA9
10.6
10.6
10.52 10.70 10.43 46,800 0 0 0
TAB
11
11
11 11 11 0 0 0 0
TAL
37.7
37.7
37.57 39.05 37.43 445,100 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 0 0 0 0
TBD
97.0
97.0
114.28 114.28 97.02 600 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
31.8
31.8
32.81 33.01 31.15 30,866,600 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
12.7
12.7
13 13.18 12.23 9,873,200 0 0 0
TCI
8.9
8.9
8.70 8.85 8.69 217,200 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
32.54 32.63 32.08 96,300 0 0 0
TCM
24.4
24.4
24.31 24.45 23.48 1,780,200 0 0 0
TCO
10.0
10.0
9.89 10.05 9.82 369,800 0 0 0
TCR
2.5
2.5
2.66 2.66 2.52 12,500 0 0 0
TCT
20.8
20.8
20.70 20.80 20.20 7,500 0 0 0
TCW
29.8
29.8
30.08 30.91 29.80 6,700 0 0 0
TCX
62
62
60.50 62 58 2,762,700 0 0 0
TD6
9.1
9.1
8.40 9.10 8.40 1,348,900 0 0 0
TDB
38.6
38.6
38.56 38.56 38.56 0 0 0 0
TDC
10.5
10.5
10.38 10.47 9.83 1,297,200 0 0 0
TDF
8.4
8.4
8 9.10 8 13,100 0 0 0
TDG
3.0
3.0
3.22 3.22 2.98 506,100 0 0 0
TDH
3.8
3.8
3.75 3.90 3.70 166,800 0 0 0
TDM
55.0
55.0
55.10 55.10 55.01 400 0 0 0
TDP
26.8
26.8
25.82 26.82 25.41 471,600 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 45,200 0 0 0
TDT
5.9
5.9
5.81 5.90 5.81 37,200 0 0 0
TDW
40.5
40.5
40.23 40.51 40.18 3,000 0 0 0
TED
67.4
67.4
67.42 67.42 67.42 500 0 0 0
TEG
6.0
6.0
6.10 6.10 6 8,800 0 0 0
TET
35.9
35.9
35.88 35.88 35.88 0 0 0 0
TFC
39.3
39.3
38.71 39.85 38.62 133,500 2,300 0 0.1
TGP
6.2
6.2
6.20 6.20 6.20 200 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
31.20 31.20 30.50 3,900 0 100 0.0
THG
37.7
37.7
38.20 38.20 37.60 40,400 0 0 0
THM
7.9
7.9
7.80 7.90 7.80 200 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
8.9
8.9
8.90 8.90 8.90 100 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
9.6
9.6
8.84 9.57 8.84 545,200 0 5,500 -0.1
THU
10
10
10 10 10 0 0 0 0
THW
18.4
18.4
18.39 18.39 18.39 100 0 0 0
TID
20.7
20.7
20.87 20.87 20.68 8,800 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
7.8
7.8
7.80 7.90 7.50 394,900 3,200 6,500 0.0
TIN
122
122
119.60 122 117.10 54,400 0 0 0
TIP
17.3
17.3
17.55 17.55 17.22 202,600 0 0 0
TIS
4.9
4.9
5 5.10 4.80 77,600 0 0 0
TIX
44.6
44.6
44.61 44.61 44.61 0 0 0 0
TJC
8.9
8.9
8.85 8.85 8.85 2,400 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
8.4
8.4
8.45 8.45 8.35 93,200 0 0 0
TLG
49.8
49.8
50.41 50.41 48.91 323,900 0 0 0
TLH
4.7
4.7
4.81 4.84 4.61 257,400 0 0 0
TLP
8.4
8.4
8.10 8.60 8 20,600 0 0 0
TMB
57.6
57.6
53.19 57.75 53.19 72,000 0 0 0
TMC
8.0
8.0
7.84 8.03 7.84 14,200 0 0 0
TMG
75.1
75.1
75.13 75.13 75.13 0 0 0 0
TMP
55.6
55.6
55.68 55.68 55.58 3,000 0 0 0
TMS
37.8
37.8
37.81 37.81 37.81 300 0 0 0
TMT
12.0
12.0
11.40 11.95 11.15 3,400 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
14.1
14.1
14.74 14.74 14.12 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 0 0 0 0
TNC
28.7
28.7
28.71 28.71 28.71 0 0 0 0
TNG
24.7
24.7
23.98 24.72 21.95 6,023,200 1,472,100 127,500 34.4
TNH
11.4
11.4
11.60 11.60 11.40 145,400 0 0 0
TNI
4.7
4.7
4.43 4.70 4.43 3,000 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
10.8
10.8
10.80 11 10.35 158,800 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
173.3
173.3
175.25 176.23 168.69 43,600 0 0 0
TOT
13.3
13.3
13.42 13.42 13.08 3,100 200 0 0.0
TOW
32.1
32.1
32.22 32.22 32.13 900 0 0 0
TPB
14.5
14.5
14.73 14.94 13.93 30,118,900 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 2,900 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
34.3
34.3
34.57 34.57 33.59 5,500 0 0 0
TRC
18.7
18.7
19.34 19.63 18.41 170,300 0 0 0
TRS
31.4
31.4
31.37 31.37 31.37 400 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 14.10 13.60 25,700 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 5,200 0 0 0
TSA
15.1
15.1
14.87 15.21 14.63 255,100 0 0 0
TSB
24.2
24.2
24.50 24.80 24 6,900 5,100 0 0.1
TSC
2.6
2.6
2.56 2.63 2.55 230,700 0 0 0
TSD
4.6
4.6
5 5 4.60 3,800 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
33.0
33.0
32.97 32.97 32.97 0 0 0 0
TST
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TT6
4.6
4.6
4.67 4.67 4.58 3,900 0 0 0
TTA
11.2
11.2
11.20 11.50 10.80 545,500 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9.0
9.0
9.00 9.00 9.00 0 0 0 0
TTD
59.5
59.5
59.48 59.48 59.48 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.8
2.8
2.81 2.89 2.72 1,549,800 0 0 0
TTG
15
15
15.90 17.20 13.90 400 0 0 0
TTH
2.5
2.5
2.50 2.60 2.40 63,600 0 0 0
TTL
8
8
8 8 8 1,100 0 0 0
TTN
14.7
14.7
14.93 14.93 14.46 249,600 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 0 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
20.4
20.4
21.58 21.58 20.40 200 0 0 0
TV1
28.7
28.7
30.41 30.41 27.82 179,700 0 0 0
TV2
39.9
39.9
43.05 43.05 39.85 2,542,000 0 0 0
TV3
17.4
17.4
16.43 17.40 16.43 45,800 0 0 0
TV4
15.5
15.5
15.60 15.60 15.50 53,700 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
7.8
7.8
8.03 8.03 7.65 47,300 0 0 0
TVC
7.9
7.9
8.20 8.20 7.90 110,500 4,600 0 0.0
TVD
11.8
11.8
10.97 11.81 10.88 1,370,100 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
9.5
9.5
9.28 9.96 9.09 2,345,700 0 0 0
TVS
13.7
13.7
13.64 13.69 13.27 117,400 0 0 0
TVT
14.7
14.7
14.73 14.82 14.68 10,100 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 3,400 0 0 0
TYA
16.8
16.8
16.84 16.84 16.57 15,200 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.5
3.5
3.50 3.50 3.30 27,600 0 0 0
UDJ
6.1
6.1
6.41 6.41 6.13 6,500 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
61
61
59.80 61 59.80 3,000 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.4
8.4
8.40 8.40 8.40 100 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
5.9
5.9
5.90 5.90 5.90 200 0 0 0
UPS
22.7
22.7
20.30 22.70 20.30 10,200 0 0 0
USC
11.7
11.7
11.75 11.75 11.75 0 0 0 0
USD
16.1
16.1
16.28 16.28 16.08 3,100 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
6
6.10 6.10 6 5,400 0 0 0
VAB
10.4
10.4
10.40 10.50 10.25 892,300 0 0 0
VAF
18.9
18.9
20.05 20.05 18.91 2,100 0 0 0
VAV
32.0
32.0
32.20 32.20 31.73 700 0 0 0
VBB
9.3
9.3
9.27 9.36 9.18 54,400 0 0 0
VBC
18.3
18.3
18.29 18.29 18.29 100 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VC1
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VC2
4.8
4.8
4.90 5 4.70 369,900 21,600 0 0.1
VC3
24.7
24.7
25.21 25.30 24.37 1,213,700 57,700 49,300 0.2
VC6
19.8
19.8
19.09 19.75 19.09 4,900 0 0 0
VC7
8.5
8.5
8.50 8.50 8.20 238,400 0 24,500 -0.2
VC9
3.7
3.7
3.70 3.70 3.70 6,900 0 0 0
VCA
7.6
7.6
7.62 7.62 7.60 10,200 0 0 0
VCB
62.5
62.5
61.29 62.68 61.19 10,259,500 0 0 0
VCC
8.6
8.6
8.82 8.82 8.55 600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
302
302
301 302 301 200 0 0 0
VCG
17.0
17.0
16.84 17.06 16.53 9,238,000 0 0 0
VCI
30.0
30.0
28.09 30.04 27.91 33,928,700 0 0 0
VCK
51
51
49 51 47.55 4,730,800 0 0 0
VCM
8.5
8.5
8.30 8.50 8.20 1,400 0 0 0
VCP
24.4
24.4
25 25 24 13,800 0 0 0
VCR
32.3
32.3
32.30 32.30 32.30 0 0 0 0
VCS
40.8
40.8
41.34 41.34 40.29 75,700 0 300 0.0
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
15
15
14 15 14 2,600 0 0 0
VDL
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VDN
33.1
33.1
33.12 33.12 33.12 0 0 0 0
VDP
36.8
36.8
37.53 37.53 36.77 7,600 0 0 0
VDS
18.0
18.0
17.20 17.95 16.60 2,857,600 0 0 0
VDT
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VE1
3.4
3.4
3.30 3.40 3.10 700 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
3.70 3.70 3.70 1,000 0 0 0
VEA
34.1
34.1
34.30 34.30 33.60 1,046,100 0 0 0
VEC
32.7
32.7
35.80 35.80 30.90 2,200 0 0 0
VEF
102.7
102.7
106.10 106.10 102.60 24,300 0 0 0
VES
23
23
25 25 23 3,600 0 0 0
VET
16.5
16.5
16 18 16 6,300 0 0 0
VFC
78.8
78.8
78.80 78.80 78.80 0 0 0 0
VFG
49.4
49.4
50.23 50.23 49.10 19,700 0 0 0
VFR
9.5
9.5
9.49 9.49 9.49 0 0 0 0
VFS
15
15
15.10 15.10 14.70 1,575,200 30,300 71,400 -0.6
VGC
44.3
44.3
45.44 46.89 43.74 2,323,900 0 0 0
VGG
40.3
40.3
40.34 40.34 40.34 1,200 0 0 0
VGI
93.3
93.3
97.05 97.53 89.08 1,842,400 0 0 0
VGL
17.2
17.2
17.25 17.25 17.25 0 0 0 0
VGP
26.6
26.6
27 27 26.60 8,900 0 0 0
VGR
62.2
62.2
62.22 62.22 62.22 200 0 0 0
VGS
25.1
25.1
25.09 25.66 24.13 1,004,800 10,400 27,700 -0.5
VGT
15.2
15.2
15.80 16.19 14.43 7,313,800 0 0 0
VGV
52.6
52.6
52.56 52.56 52.56 0 0 0 0
VHC
62
62
62.40 62.60 59.90 2,546,100 0 0 0
VHD
3.8
3.8
3.50 3.80 3.50 4,200 0 0 0
VHE
3
3
3.10 3.10 2.90 257,500 0 0 0
VHF
3.5
3.5
3.53 3.53 3.53 0 0 0 0
VHG
1.8
1.8
1.90 1.90 1.80 107,100 0 0 0
VHH
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VHL
11.2
11.2
11.20 11.20 11.20 1,900 0 0 0
VHM
45.0
45.0
44.01 45.69 41.89 12,722,700 0 0 0
VIB
14.6
14.6
14.46 14.59 14.24 6,618,900 0 0 0
VIC
155.6
155.6
150.60 161 150.60 4,387,500 0 0 0
VID
5.0
5.0
5 5 4.96 23,000 0 0 0
VIE
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VIF
15.4
15.4
15.51 15.51 15.32 13,700 0 0 0
VIG
5.2
5.2
5.40 5.40 5 230,700 0 0 0
VIM
10.1
10.1
10.08 10.08 10.08 1,100 0 0 0
VIN
15.2
15.2
15.16 15.16 15.16 0 0 0 0
VIP
12.2
12.2
12.64 12.78 11.55 1,468,100 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
22.9
22.9
22.88 22.88 22.88 0 0 0 0
VIW
14.2
14.2
13.90 14.50 13.90 23,500 0 0 0
VIX
17.0
17.0
17.41 17.77 16.49 51,144,500 0 0 0
VJC
125.5
125.5
125.85 127.69 119.85 1,467,800 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
47.3
47.3
48.00 48.09 46.65 17,000 0 0 0
VLC
13.8
13.8
13.80 14 13.60 218,300 0 0 0
VLG
8.2
8.2
8.02 8.21 7.83 2,300 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
16.8
16.8
16.60 16.90 16.50 19,300 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 5.10 5 200 0 0 0
VMD
15.7
15.7
15.80 15.80 15.60 12,600 0 0 0
VMG
3.7
3.7
3.70 3.80 3.50 71,400 0 0 0
VMK
39
39
39 39 39 0 0 0 0
VMS
62.2
62.2
62.24 62.24 62.24 200 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
16.8
16.8
17.47 18.05 16.32 9,300 0 0 0
VNB
15.6
15.6
15.70 16 15.50 41,200 0 0 0
VNC
36.7
36.7
36.88 36.88 36.68 1,600 0 0 0
VND
18.3
18.3
17.93 18.27 17.01 19,568,400 0 0 0
VNE
5.1
5.1
5.18 5.25 5 160,600 0 0 0
VNF
14.4
14.4
14.17 14.35 14.08 4,600 0 0 0
VNG
7
7
6.81 7 6.80 6,200 0 0 0
VNH
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VNI
8
8
8 8 8 200 0 0 0
VNL
20.5
20.5
20.82 21.20 20.19 84,900 0 0 0
VNM
62.8
62.8
61.39 62.84 60.03 13,382,500 0 0 0
VNP
17.7
17.7
17.81 17.90 17.33 14,000 0 0 0
VNR
19.0
19.0
18.92 19.01 18.47 50,700 8,800 0 0.2
VNS
9.1
9.1
9.05 9.07 8.85 17,900 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 0 0 0 0
VNZ
321.2
321.2
322.10 322.10 321.20 200 0 0 0
VOS
17.2
17.2
17.41 17.41 15.69 11,190,600 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
26.0
26.0
26.19 26.48 25.38 26,580,500 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPD
23.1
23.1
23.40 23.40 23.13 6,500 0 0 0
VPG
5
5
4.97 5.16 4.90 184,100 0 0 0
VPH
3.5
3.5
3.56 3.56 3.33 57,100 0 0 0
VPI
52
52
51.73 52 50.27 1,385,300 0 0 0
VPL
74.3
74.3
75.90 77.50 73.90 644,600 0 0 0
VPR
6.4
6.4
6.39 6.39 6.39 500 0 0 0
VPS
8.3
8.3
8.36 8.36 8.14 11,300 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
33
33
32.75 33 30.60 4,050,600 0 0 0
VQC
16.3
16.3
16.32 16.32 16.32 400 0 0 0
VRC
13
13
13.20 13.20 13 300 0 0 0
VRE
27.0
27.0
25.40 27.04 24.48 9,389,800 0 0 0
VRG
16.4
16.4
16.70 16.70 16.42 18,300 0 0 0
VSA
19.8
19.8
19.60 19.79 19.12 5,100 0 0 0
VSC
25.6
25.6
26.90 27.35 25.60 21,334,200 0 0 0
VSE
7.8
7.8
7.78 7.78 7.78 1,500 0 0 0
VSF
33.5
33.5
30.30 33.50 30.30 21,100 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
41.1
41.1
41.50 41.50 41.07 43,100 0 0 0
VSI
25.5
25.5
25.50 25.50 25.50 100 0 0 0
VSM
14
14
14.80 15 14 1,200 0 0 0
VSN
16.7
16.7
16.73 16.83 16.73 2,800 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.2
2.2
2.10 2.30 2.10 900 0 0 0
VTB
13.7
13.7
13.87 14.01 13.60 54,800 0 0 0
VTC
11.0
11.0
12.19 12.26 10.66 7,200 0 0 0
VTD
6
6
6.10 6.10 5.90 52,800 0 0 0
VTE
7.2
7.2
7.17 7.17 7.17 900 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.4
8.4
8.60 8.60 8.40 600 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.7
3.7
3.70 3.70 3.70 100 0 0 0
VTK
39.6
39.6
39.34 42.17 38.81 30,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.4
12.4
12.60 12.74 11.55 3,213,300 0 0 0
VTP
63.0
63.0
62.93 64.06 60.80 794,500 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 11.30 105,400 0 0 0
VTV
14.9
14.9
14.80 15 14.70 73,100 0 3,300 0.0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.2
20.2
20.10 20.30 20 1,222,400 23,200 3,900 0.4
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
73.4
73.4
75.14 76.17 72.84 183,600 0 0 0
VW3
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VWS
20.1
20.1
20.05 20.05 20.05 1,000 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 46 200 0 0 0
WCS
264.1
264.1
261.50 264.10 261.50 200 0 0 0
WSB
52.9
52.9
53.05 53.05 52.86 1,300 0 0 0
WSS
6.4
6.4
6.60 6.60 6.30 15,600 0 100 0.0
WTC
9.3
9.3
9.39 9.39 9.30 1,500 0 0 0
X20
11.3
11.3
11.35 11.35 11.35 0 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
17
17
17 17 17 0 0 0 0
XHC
12.8
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
9
9.30 9.30 9 2,200 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 400 0 0 0
XMP
14.5
14.5
14.55 14.55 14.55 0 0 0 0
XPH
14.1
14.1
14.20 14.40 13.10 17,900 0 0 0
YBC
7
7
7 7 7 100 0 0 0
YBM
10.4
10.4
10.60 10.60 10.25 5,700 0 0 0
YEG
11.2
11.2
11.21 11.36 10.79 3,016,000 0 0 0
YTC
23.3
23.3
23.35 23.35 23.35 100 0 0 0
252.4
252.4
259.92 260.96 252.41 126,881,398 4,907,727 5,274,020 -79.2
127.1
127.1
129.26 129.71 126.89 91,473,895 470,089 1,208,432 -15.7
1,909.9
1,909.9
1,947.63 1,971.38 1,908.49 608,054,500 54,254,307 69,860,876 -1,052.2
1,767.5
1,767.5
1,803.54 1,833.33 1,766.86 1,577,207,600 125,482,859 181,277,642 -1,695.9

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