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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 05/03/2026

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 05/03/2026

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
7.3
7.3
7.28 7.35 7.23 1,116,800 34,800 51,900 -0.1
AAH
3.4
3.4
3.80 3.80 3.30 2,300,200 0 0 0
AAM
6.0
6.0
5.99 6.14 5.99 5,800 0 100 0.0
AAS
9.8
9.8
9.50 10.10 9.50 2,565,500 500 0 0.0
AAT
3.1
3.1
3.08 3.10 3.06 19,300 0 0 0
AAV
6.6
6.6
6.40 6.70 6.40 229,400 0 0 0
ABB
11.9
11.9
11.91 12.09 11.83 660,000 0 0 0
ABC
10.8
10.8
10.70 10.90 10.70 14,000 0 0 0
ABI
20.2
20.2
20.40 20.40 20.20 31,300 0 0 0
ABR
12.3
12.3
12.34 12.34 12.25 300 0 0 0
ABS
2.8
2.8
2.80 2.83 2.77 81,400 0 0 0
ABT
62.8
62.8
62.80 63.47 62.80 3,700 0 0 0
ABW
12
12
11.80 12.40 11.80 729,500 1,000 0 0.0
ACB
20.3
20.3
20.25 20.29 19.99 9,923,300 749,900 1,662,200 -21.4
ACC
12.5
12.5
11.90 12.55 11.90 10,600 0 0 0
ACE
39.2
39.2
40.76 40.76 38.05 4,400 0 0 0
ACG
34.8
34.8
35.40 35.40 34.80 7,900 100 0 0.0
ACL
13.6
13.6
13.90 13.90 13.40 4,800 0 100 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
51.6
51.6
49.10 52.10 49.10 1,130,100 83,300 27,900 2.8
ADC
20.1
20.1
20.12 20.12 20.12 0 0 0 0
ADG
9.5
9.5
8.99 9.59 8.99 73,000 0 8,000 -0.1
ADP
23.7
23.7
23.45 23.70 23.35 3,600 400 0 0.0
ADS
7.5
7.5
7.68 7.70 7.54 227,800 0 0 0
AFX
10.8
10.8
10.70 10.80 10.60 87,500 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
12.4
12.4
12.64 12.82 12.36 179,800 13,700 12,000 0.0
AGM
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGP
35.7
35.7
36.07 36.07 35.27 2,300 0 0 0
AGR
15.9
15.9
16.08 16.79 15.94 2,942,500 145,700 56,500 1.5
AGX
195.9
195.9
195.94 195.94 195.94 100 0 0 0
AIC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
AIG
40.7
40.7
39.18 40.74 39.18 16,800 0 0 0
ALC
27.4
27.4
27.50 28.20 26.80 137,600 0 0 0
ALT
11.9
11.9
11.92 11.92 11.92 0 0 0 0
ALV
7.2
7.2
7.30 7.30 7.10 22,400 0 0 0
AMC
11.7
11.7
12.49 12.49 11.65 200 0 0 0
AME
6.5
6.5
6.50 6.50 6.50 0 0 0 0
AMP
14.5
14.5
14.50 14.50 14.50 4,900 0 0 0
AMS
7.6
7.6
7.58 7.87 7.29 35,800 0 0 0
AMV
2
2
2 2 1.90 831,900 0 0 0
ANT
31.7
31.7
31.52 31.72 31.27 75,300 0 0 0
ANV
25.6
25.6
26.35 26.40 25.55 1,592,500 65,300 430,200 -9.5
APC
7
7
7 7 7 0 0 0 0
APF
40.2
40.2
39.83 40.54 39.74 3,500 0 0 0
APG
10.2
10.2
10.30 10.30 10.05 215,600 0 7,200 -0.1
APH
5.9
5.9
5.93 6.06 5.91 147,800 2,300 0 0.0
API
6
6
6 6.20 6 220,000 1,500 0 0.0
APL
13.5
13.5
13.51 13.51 13.51 0 0 0 0
APP
5.4
5.4
5.50 5.80 5.40 17,000 0 0 0
APS
7
7
6.90 7.40 6.90 1,373,900 35,200 35,200 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
16.80 16.80 16.80 2,300 0 0 0
ASM
6.0
6.0
6 6.10 5.94 486,000 42,800 0 0.3
ASP
5.0
5.0
5.30 5.30 5 162,200 0 0 0
AST
61.6
61.6
60.07 62.04 60.07 27,800 27,200 0 2.0
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 0 0 0 0
AVC
49.4
49.4
49.40 49.40 49.40 0 0 0 0
AVG
10.6
10.6
10.90 10.90 10.30 215,600 0 0 0
BAB
10.9
10.9
10.88 10.98 10.70 8,200 0 0 0
BAF
33.7
33.7
33.82 33.91 33.41 1,174,400 12,400 202,100 -7.0
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
11.2
11.2
11.41 11.41 11.22 1,100 0 0 0
BCA
15.2
15.2
16.20 16.40 15.20 36,900 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.6
7.6
7.70 7.80 7.50 178,500 0 4,100 0.0
BCE
8.5
8.5
8.25 8.51 8.25 21,900 0 0 0
BCF
35.3
35.3
35.26 35.26 35.26 500 0 0 0
BCM
59
59
61.20 61.40 59 1,006,100 18,100 279,500 -15.6
BCP
8.9
8.9
8.90 8.90 8.90 100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
34.5
34.5
34.54 34.54 34.54 100 0 0 0
BDT
9.5
9.5
9.50 9.50 9.40 2,300 0 0 0
BDW
27.8
27.8
27.83 27.83 27.83 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
15.8
15.8
15.76 15.76 15.76 0 0 0 0
BFC
70.2
70.2
71.74 71.74 66.13 243,200 24,100 51,700 -2.1
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
23.3
23.3
22.60 23.30 22.50 9,400 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
19.9
19.9
19.90 19.90 19.90 0 0 0 0
BHI
9.2
9.2
9.20 9.20 9.20 300 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
29.9
29.9
28.84 29.99 28.84 2,000 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
22.7
22.7
22.43 22.81 22.43 86,900 5,300 12,000 -0.2
BID
41.1
41.1
42.65 42.65 41.08 6,063,200 119,200 1,117,400 -45.5
BIG
6.6
6.6
7.48 7.48 6.51 553,100 200 0 0.0
BIO
12.0
12.0
11.96 11.96 11.96 0 0 0 0
BKC
18.7
18.7
19.20 20.05 18.26 94,200 0 0 0
BKG
2.7
2.7
2.76 2.79 2.60 195,600 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 8.60 1,100 0 0 0
BLN
5.4
5.4
5.36 5.36 5.36 0 0 0 0
BLT
22.0
22.0
22.02 22.02 22.02 100 0 0 0
BMC
15.1
15.1
15.25 15.35 15.10 28,500 0 400 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 0 0 0 0
BMG
18.3
18.3
18.32 18.32 18.32 1,000 0 0 0
BMI
17.0
17.0
17.23 17.37 16.98 219,100 15,300 14,100 0.0
BMJ
9.7
9.7
9.80 9.80 9.60 2,300 0 0 0
BMK
14.1
14.1
14.10 14.10 14.10 500 0 0 0
BMP
143.8
143.8
147.46 147.56 143.30 193,000 19,800 128,300 -16.6
BMS
13.2
13.2
13.27 13.46 13.18 265,700 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
6.6
6.6
6.60 6.70 6.50 51,600 0 0 0
BNW
16.7
16.7
16.71 16.71 16.71 0 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.8
3.8
3.80 3.80 3.80 100 0 0 0
BQP
19.4
19.4
19.40 19.40 19.40 0 0 0 0
BRC
11.6
11.6
11.66 11.66 11.56 400 0 200 0.0
BRR
19.1
19.1
19.08 19.08 19.08 0 0 0 0
BRS
34.3
34.3
34.33 35.55 33.86 16,600 0 0 0
BSA
23
23
23 23 23 7,000 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
18
18
18 18 18 0 0 0 0
BSH
17.2
17.2
17.24 17.24 17.24 0 0 0 0
BSI
35.6
35.6
35.36 36.73 35.05 1,175,800 139,300 46,300 3.7
BSL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BSP
9.4
9.4
9.36 9.36 9.36 0 0 0 0
BSQ
15.6
15.6
15.64 15.64 15.64 1,300 0 0 0
BSR
35.2
35.2
37.43 38.02 35.20 27,388,400 2,177,800 3,450,300 -47.0
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
4.1
4.1
4.10 4.10 4.10 100 0 0 0
BTD
16.9
16.9
16.94 16.94 16.94 100 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
22.6
22.6
23.01 23.10 22.64 2,500 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
7.9
7.9
7.91 7.93 7.88 32,400 0 6,900 -0.1
BTS
5.3
5.3
5.30 5.30 5 38,000 0 0 0
BTT
36.3
36.3
36.33 36.33 36.33 0 0 0 0
BTU
15.6
15.6
15.61 15.61 15.61 0 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
13.20 13.30 12.90 1,190,100 1,400 0 0.0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
76
76
80.10 81.50 76 668,100 18,300 100,400 -6.4
BVL
13.7
13.7
13.92 13.92 13.67 9,400 0 0 0
BVN
16
16
16 16 16 0 0 0 0
BVS
31.1
31.1
30.60 32.40 30.60 837,000 53,500 10,100 1.4
BWA
14.5
14.5
14.48 14.48 14.48 0 0 0 0
BWE
44.3
44.3
43.88 44.52 43.88 134,000 18,500 5,800 0.6
BWS
32.8
32.8
33.00 33.00 32.81 700 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 17.24 200 0 0 0
C32
11.5
11.5
11.51 11.51 11.41 1,200 0 0 0
C47
9.6
9.6
9.79 9.80 9.60 14,100 0 0 0
C4G
7.7
7.7
7.50 7.70 7.50 362,400 0 0 0
C69
16.3
16.3
16.50 16.80 16.20 290,200 8,500 10,000 0.0
C92
4.1
4.1
4.10 4.10 4.10 300 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 6.60 6.50 700 0 0 0
CAN
29.9
29.9
29.90 29.90 29.90 100 0 0 0
CAP
39.5
39.5
38.70 40.56 38.70 32,100 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
17.4
17.4
17.59 17.69 17.40 2,200 0 0 0
CBI
15.5
15.5
15.50 15.50 15.50 0 0 0 0
CBS
26.5
26.5
26.50 26.50 26.50 800 0 0 0
CC1
34.3
34.3
34.57 34.57 34.29 200 0 0 0
CCA
10.8
10.8
8.87 10.84 8.87 21,500 0 0 0
CCC
9.9
9.9
10.10 10.20 9.41 4,100 0 0 0
CCI
20.4
20.4
20.36 20.36 20.36 0 0 0 0
CCL
4.9
4.9
4.95 4.96 4.88 141,600 0 5,500 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
13.4
13.4
13.33 13.43 13.33 5,200 0 200 0.0
CCS
10.7
10.7
10.30 11.30 10.30 7,100 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
15.55 15.68 15.48 101,100 6,700 0 0.2
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.2
32.2
32.19 32.38 32.19 12,400 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
14.6
14.6
12.94 14.57 12.46 154,600 0 0 0
CDR
5.1
5.1
5.30 5.30 5.10 5,400 0 0 0
CEN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CEO
15.2
15.2
15.43 16 14.86 8,898,400 454,400 455,100 0.0
CET
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
23.3
23.3
23.30 23.30 23.30 0 0 0 0
CGV
3
3
3 3 3 0 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.2
5.2
5.23 5.23 5.23 0 0 0 0
CHP
26.0
26.0
26.11 26.11 25.61 36,500 0 0 0
CHS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
10
10
10 10 10 200 0 0 0
CID
8.6
8.6
8.62 8.62 8.62 100 0 0 0
CIG
7
7
7.50 7.50 7 46,400 0 0 0
CII
16.2
16.2
16.05 16.65 16 12,282,500 617,000 89,300 8.5
CIP
2.4
2.4
2.40 2.50 2.40 12,400 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
45.5
45.5
44.40 46.22 44.40 1,200 0 0 0
CKD
25.9
25.9
25.86 25.86 25.86 0 0 0 0
CKG
9.4
9.4
9.59 9.60 9.30 40,900 0 800 0.0
CKV
18.1
18.1
18.08 18.08 18.08 0 0 0 0
CLC
53.1
53.1
51.55 53.07 51.55 2,500 0 0 0
CLH
19.9
19.9
19.87 19.87 19.87 100 0 0 0
CLL
27.9
27.9
27.82 28.04 27.82 2,700 0 300 0.0
CLM
54.5
54.5
54.78 54.78 54.49 400 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 15.26 15.07 48,700 0 0 0
CMC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
CMD
18.8
18.8
18.97 18.97 18.78 2,000 0 0 0
CMF
432.4
432.4
432.39 432.39 432.39 0 0 0 0
CMG
31.9
31.9
32.30 32.70 31.80 350,900 22,500 35,000 -0.4
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 0 0 0 0
CMN
22.5
22.5
22.47 22.47 21.83 2,800 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.1
7.1
7.04 7.32 7.04 33,900 0 0 0
CMT
13.8
13.8
13.80 13.80 13.80 100 0 0 0
CMV
8
8
8 8 8 300 0 0 0
CMW
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CMX
6.5
6.5
6.64 6.83 6.40 174,400 5,800 6,000 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.0
29.0
32.43 32.43 29.04 1,100 0 0 0
CNG
26.5
26.5
26.55 27.20 26.50 49,600 0 3,000 -0.1
CNN
60.8
60.8
60.85 60.85 60.85 1,600 0 0 0
CNT
7.6
7.6
8 8 7.60 3,200 0 0 0
COM
35.8
35.8
35.88 35.88 35.78 400 0 0 0
CPA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
CPC
16.0
16.0
15.97 15.97 15.97 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.2
4.2
4.20 4.20 4.20 0 0 0 0
CQN
30.5
30.5
30.42 30.52 30.13 18,500 0 0 0
CQT
7.8
7.8
7.85 7.85 7.85 100 0 0 0
CRC
9
9
9.28 9.34 8.97 1,281,600 65,800 188,900 -1.1
CRE
7
7
6.99 7.27 6.90 676,000 4,800 134,700 -0.9
CRV
28.1
28.1
26.45 28.15 26.45 1,900 0 0 0
CSC
14.7
14.7
14.55 14.82 14.45 21,300 0 0 0
CSI
18.3
18.3
18 18.30 18 2,900 0 0 0
CSM
12.4
12.4
12.75 13.10 12.25 615,600 12,300 12,700 0.0
CST
14.8
14.8
16.10 16.50 14.60 139,600 0 0 0
CSV
31.5
31.5
32.50 32.50 31.15 1,610,600 97,500 243,700 -4.7
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
9
9
9.20 9.20 9 600 0 0 0
CTB
15.8
15.8
15.75 15.75 15.75 800 0 0 0
CTD
76.8
76.8
80.76 80.95 76.67 1,139,400 21,000 800 1.6
CTF
18.8
18.8
18.55 18.75 18.35 286,300 500 1,100 0.0
CTG
35.7
35.7
36.44 36.54 35.65 8,015,700 196,600 950,000 -27.3
CTI
22.9
22.9
23.59 24 22.73 1,205,400 28,000 90,500 -1.7
CTP
6
6
5.90 6 5.50 32,000 0 0 0
CTR
76.3
76.3
76.84 78.07 76.23 465,000 39,600 45,200 -0.5
CTS
25.0
25.0
25 25.98 24.61 2,217,300 244,800 90,800 5.0
CTT
16.8
16.8
16.80 16.80 16.80 0 0 0 0
CTW
23.7
23.7
23.70 23.70 23.70 100 0 0 0
CTX
5.1
5.1
5.10 5.20 5.10 19,900 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
27.5
27.5
28.05 28.05 25.90 700 0 0 0
CX8
9.3
9.3
9.30 9.30 9.30 0 0 0 0
D11
9.1
9.1
9.05 9.05 9.05 400 0 0 0
D2D
30.7
30.7
30.58 30.75 30.46 74,100 0 4,000 -0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.9
15.9
15.90 15.90 15.90 200 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 3.38 3.25 28,800 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DAT
8.7
8.7
8.45 8.72 8.45 2,200 0 0 0
DBC
22.1
22.1
22.19 22.50 22.02 4,272,900 23,400 62,900 -1.0
DBD
51.2
51.2
51.07 52.13 50.98 12,100 0 3,000 -0.2
DBM
29.9
29.9
29.89 29.89 29.89 0 0 0 0
DBT
10.4
10.4
10.40 10.40 10.40 100 0 0 0
DC1
5.6
5.6
5.93 5.93 5.63 1,100 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
8.7
8.7
8.83 8.91 8.75 237,700 1,400 2,200 0.0
DCF
29.8
29.8
29.82 29.82 29.82 0 0 0 0
DCG
21.0
21.0
21.01 21.01 21.01 0 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
54.1
54.1
54.80 54.80 52.90 329,800 0 0 0
DCM
45.1
45.1
44.91 47.22 44.91 7,129,000 1,327,400 1,065,100 12.6
DCR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DCS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCV
161.6
161.6
161.60 161.60 161.60 0 0 0 0
DDB
9.6
9.6
9 9.70 9 75,800 0 0 0
DDG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 300 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
9.7
9.7
9.70 9.80 8.30 9,200 0 0 0
DDV
28.9
28.9
30.27 30.73 28.30 3,654,700 2,400 100,000 -3.0
DFC
25.9
25.9
25.90 25.90 25.90 0 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
63.4
63.4
64.57 65.28 63.41 2,672,600 51,500 670,500 -44.4
DGT
4.3
4.3
4.30 4.40 4.10 129,300 0 0 0
DGW
43.9
43.9
44.50 45.26 43.93 3,600,000 1,060,300 508,400 25.8
DHA
51.9
51.9
51.67 53.18 51.67 206,500 42,300 19,500 1.3
DHB
9.2
9.2
9.30 9.40 8.60 4,200 0 0 0
DHC
31.4
31.4
32.95 32.95 31.35 935,400 49,300 166,800 -4.4
DHD
26.5
26.5
26.47 26.47 26.47 300 0 0 0
DHG
92.6
92.6
93.54 93.54 92.64 4,900 500 0 0.1
DHM
5.4
5.4
5.66 5.66 5.37 7,400 0 0 0
DHN
17.5
17.5
17.53 17.53 17.53 0 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 0 0 0 0
DHT
62.9
62.9
62.73 64.55 61.82 28,700 7,900 400 0.5
DIC
1
1
1 1 1 0 0 0 0
DID
3.7
3.7
4.20 4.20 3.70 700 0 0 0
DIG
13.0
13.0
13.44 13.54 12.97 12,327,500 587,700 308,400 3.9
DIH
8.8
8.8
8.78 8.78 8.78 2,500 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
8.7
8.7
8.70 8.70 8.70 300 0 0 0
DL1
4.9
4.9
4.90 5 4.90 320,400 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.79 2.79 2.68 1,604,900 126,300 224,600 -0.3
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
58.8
58.8
59.42 59.42 58.84 400 0 0 0
DMN
6.2
6.2
6.21 6.21 6.21 500 0 0 0
DNA
23.6
23.6
23.59 23.59 23.59 0 0 0 0
DNC
51.1
51.1
51.09 51.09 51.09 900 0 0 0
DND
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DNE
7.4
7.4
7.53 7.90 7.44 4,500 0 0 0
DNH
53.4
53.4
53.35 53.35 53.35 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNM
14.4
14.4
14.20 14.40 14.20 200 0 0 0
DNN
4.1
4.1
4.12 4.12 4.12 0 0 0 0
DNP
19.4
19.4
19.40 19.40 19.40 600 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.0
32.0
32.16 32.16 31.97 300 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 12.73 300 0 0 0
DP1
28.0
28.0
27.47 28.02 27.38 5,700 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
59.0
59.0
58.91 59.01 58.54 22,300 0 0 0
DPC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DPG
44.8
44.8
45.41 46.74 44.82 889,400 54,000 75,700 -1.0
DPH
54
54
54 54 54 0 0 0 0
DPM
28.6
28.6
28.98 29.59 27.71 19,382,300 3,689,700 1,472,300 67.8
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
43.4
43.4
45.95 45.95 43.40 1,342,800 69,800 265,300 -8.8
DQC
9.3
9.3
9.49 9.49 9.33 2,000 0 0 0
DRC
15.0
15.0
15.47 15.56 14.99 685,200 0 0 0
DRG
8.8
8.8
9.41 9.41 8.82 5,100 0 0 0
DRH
2.9
2.9
3.03 3.03 2.81 660,800 0 0 0
DRI
13.2
13.2
13.90 13.99 13.06 2,246,800 400 0 0.0
DRL
44.4
44.4
44.43 44.82 44.34 4,700 0 0 0
DS3
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DSC
14.6
14.6
14.60 14.80 14.20 42,000 300 3,000 0.0
DSD
10.9
10.9
12.50 12.50 10.90 200 0 0 0
DSE
24.4
24.4
24.05 25.10 24.05 803,000 35,700 2,400 0.8
DSG
6
6
6 6 6 0 0 0 0
DSH
12.8
12.8
13 13 12.80 23,700 0 0 0
DSN
39.3
39.3
39.25 39.29 39.25 4,000 0 0 0
DSP
12
12
12 12 12 1,400 0 0 0
DST
9.5
9.5
10 10.10 9.10 255,200 0 0 0
DTA
3.7
3.7
3.64 3.78 3.43 4,700 0 0 0
DTC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DTD
15.0
15.0
14.86 15.12 14.86 410,100 24,100 5,600 0.3
DTG
16.2
16.2
17.30 17.30 16.20 700 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 2.10 12,900 0 0 0
DTK
11.0
11.0
11.01 11.20 10.92 10,300 0 100 0.0
DTL
11.3
11.3
11.30 11.30 11.30 2,000 0 0 0
DTP
94.6
94.6
94.57 94.57 94.57 0 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 12.40 200 0 0 0
DVG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
DVM
6.5
6.5
6.50 6.60 6.40 430,300 0 0 0
DVN
20.9
20.9
20.88 21.16 20.88 58,100 0 0 0
DVP
64.1
64.1
63.74 64.64 63.74 7,000 600 1,800 -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
12.4
12.4
12.89 12.89 12.15 22,331,900 1,532,000 3,343,000 -25.7
DXL
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DXP
13
13
13.10 13.60 12.90 835,300 0 14,400 -0.2
DXS
6.5
6.5
6.44 6.59 6.44 2,072,000 805,000 449,400 2.3
DXV
3.8
3.8
3.80 3.80 3.80 8,900 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
10.60 11.30 10.60 500 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
31.7
31.7
32 32.30 31.30 14,100 0 0 0
EFI
2
2
1.90 2 1.70 2,600 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.4
22.4
22.60 23.30 22.35 11,494,400 782,000 1,293,300 -11.7
EIC
21.8
21.8
21.71 21.81 21.71 900 0 0 0
EID
21.2
21.2
21.17 21.17 21.08 5,500 0 0 0
EIN
2.5
2.5
2.70 2.70 2.50 3,300 0 0 0
ELC
18.6
18.6
19.07 19.31 18.58 1,207,500 199,900 95,200 2.0
EME
27.5
27.5
27.50 27.50 27.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
20.1
20.1
18.94 20.26 18.94 500 0 0 0
EVE
9.0
9.0
9.20 9.34 9.02 7,000 200 0 0.0
EVF
13.4
13.4
13.60 13.90 13.40 8,487,100 982,400 783,600 2.6
EVG
6.4
6.4
6.39 6.50 6.31 479,200 19,000 68,300 -0.3
EVS
5.4
5.4
5.30 5.60 5.30 198,900 5,500 2,100 0.0
F88
140.1
140.1
165 165 140.10 109,100 4,600 23,700 -2.7
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
3.3
3.3
3.37 3.39 3.33 35,100 0 0 0
FCN
12.6
12.6
12.70 13 12.45 1,518,100 151,800 5,600 1.9
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 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
17.9
17.9
18.13 18.13 17.93 600 0 0 0
FID
1.7
1.7
1.70 1.70 1.60 110,100 0 0 0
FIR
5.3
5.3
5.24 5.29 5.02 1,275,800 7,800 0 0.0
FIT
4.6
4.6
4.65 4.67 4.55 404,400 0 0 0
FMC
38.5
38.5
38.97 39.73 38.02 160,600 2,000 2,600 0.0
FOC
56.2
56.2
57.04 57.04 55.49 10,700 0 0 0
FOX
73
73
71 74.80 71 289,000 0 0 0
FPT
75.7
75.7
77.57 77.84 75.68 15,906,800 760,300 7,408,800 -566.7
FRC
25
25
25 25 25 700 0 0 0
FRM
5.1
5.1
5.14 5.14 5.14 0 0 0 0
FRT
151.4
151.4
156 156.19 150.38 500,800 123,900 342,900 -34.8
FSO
5.9
5.9
5.90 5.90 5.90 100 0 0 0
FT1
37.3
37.3
37.25 37.25 37.25 300 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
28.54 29.57 28.50 2,313,100 78,800 167,800 -2.9
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
11.9
11.9
11.80 12.50 11.70 458,400 0 0 0
GAS
116.3
116.3
122.44 123.32 116.32 5,317,800 546,600 1,267,600 -88.9
GCB
5.7
5.7
5.70 5.70 5.70 0 0 0 0
GCF
25.9
25.9
25.30 26.10 25.30 125,200 500 0 0.0
GDA
13.8
13.8
13.93 14.11 13.38 101,800 200 0 0.0
GDT
18.0
18.0
18.05 18.09 17.95 16,400 2,500 0 0.0
GDW
35.3
35.3
35.31 35.31 35.31 0 0 0 0
GEE
91.1
91.1
92.65 94.42 91.05 428,100 24,300 51,900 -4.5
GEG
14.4
14.4
15.19 15.19 14.43 1,217,600 46,300 186,000 -2.2
GEL
35.6
35.6
35.60 37 34.95 13,194,400 3,300 1,500 0.1
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
28.8
28.8
28.72 30 28.64 10,949,500 1,878,300 2,620,500 -27.1
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
28.20 28.60 28.20 4,600 0 0 0
GIC
11.1
11.1
11.53 11.53 10.57 13,600 300 500 0.0
GIL
15.4
15.4
15.05 15.90 15.05 748,300 0 15,500 -0.2
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
20.6
20.6
20.64 20.64 20.29 1,100 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
50.1
50.1
51.37 52.02 49.95 2,754,000 1,244,000 1,076,200 13.2
GMH
7.5
7.5
7.24 7.56 7.24 10,100 0 0 0
GMX
14.5
14.5
14.74 14.92 14.46 4,300 0 0 0
GND
28.9
28.9
28.90 28.90 28.90 100 0 0 0
GPC
2.2
2.2
2.20 2.20 2.10 77,700 0 0 0
GSM
26.4
26.4
26.41 26.41 26.41 1,500 0 0 0
GSP
11.7
11.7
11.77 12 11.41 582,400 0 0 0
GTA
9.0
9.0
8.46 9.01 8.23 6,000 0 5,000 0.0
GTD
90
90
107.80 107.80 90 700 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
40.6
40.6
42.60 42.90 40.55 7,891,200 303,800 947,300 -27.1
GVT
77.0
77.0
77.00 77.00 77.00 500 0 0 0
H11
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HAC
10.5
10.5
10.50 10.50 10.50 100 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
16 16.10 15.65 3,548,600 13,900 602,700 -9.3
HAH
61.1
61.1
64.55 64.55 61.10 5,920,400 181,700 981,900 -52.1
HAM
34.7
34.7
34.67 34.67 34.67 0 0 0 0
HAN
8.7
8.7
8.70 8.70 8.70 100 0 0 0
HAP
7.3
7.3
7.57 7.57 7.06 51,500 0 44,300 -0.3
HAR
3.4
3.4
3.37 3.43 3.37 197,300 8,100 0 0.0
HAS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAT
31.1
31.1
31.11 31.11 31.11 0 0 0 0
HAV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HAX
11.0
11.0
10.95 11.10 10.90 551,500 9,400 31,500 -0.2
HBC
5.9
5.9
5.80 6 5.80 712,000 0 8,700 -0.1
HBD
19.9
19.9
19.90 19.90 19.90 0 0 0 0
HBH
5.7
5.7
4.98 5.65 4.98 200 0 100 0.0
HBS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
HC1
12.3
12.3
12.26 12.26 12.26 0 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 0 0 0 0
HCC
21.8
21.8
21.42 21.83 21.42 1,400 0 500 0.0
HCD
6.5
6.5
6.63 6.63 6.54 41,300 0 100 0.0
HCI
7.6
7.6
7.60 7.60 7.60 200 0 0 0
HCM
21.1
21.1
21.56 22.20 21.12 24,647,000 264,100 547,000 -7.1
HCT
10
10
10 10 10 0 0 0 0
HD2
13
13
13 13 12 600 0 0 0
HD6
8.7
8.7
8.61 8.79 8.52 6,400 0 0 0
HD8
6.7
6.7
6.65 6.65 6.65 0 0 0 0
HDA
6.1
6.1
6.09 6.09 6.09 18,400 0 0 0
HDB
20.8
20.8
21.20 21.28 20.76 18,266,100 1,035,700 2,740,400 -44.7
HDC
16.1
16.1
16.43 16.65 16.09 2,235,700 193,200 19,700 3.3
HDG
25.3
25.3
25.71 25.76 25.00 2,272,000 75,600 575,700 -14.2
HDM
37.8
37.8
37.83 37.83 37.83 0 0 0 0
HDP
24.3
24.3
24.34 24.34 24.34 600 0 0 0
HDW
16.9
16.9
16.95 16.95 16.95 0 0 0 0
HEC
31.3
31.3
31.25 31.25 31.25 4,000 0 0 0
HEJ
13.5
13.5
13.50 13.50 13.50 100 0 0 0
HEP
13.7
13.7
13.68 13.68 13.68 1,100 1,100 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 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
185.5
185.5
186.38 190.53 184.53 8,700 400 100 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 30,800 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.1
13.1
12.96 13.47 12.63 1,237,200 43,700 157,100 -1.5
HHS
11
11
11.30 11.40 11 1,304,600 201,700 84,100 1.3
HHV
11.4
11.4
11.43 11.81 11.43 4,754,200 479,400 87,900 4.7
HID
4.2
4.2
4.17 4.22 4.12 312,700 12,700 11,000 0.0
HII
4.9
4.9
4.90 4.99 4.82 267,600 1,500 4,400 0.0
HIO
7.2
7.2
7.10 7.30 7.10 7,500 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HJS
28.5
28.5
28.49 28.49 28.49 100 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
20.6
20.6
19.13 20.67 19.13 127,300 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
361.7
361.7
361.67 361.67 361.67 500 500 0 0.2
HLC
12.3
12.3
14.57 14.57 12.19 81,900 200 1,600 0.0
HLD
17.1
17.1
17.15 17.15 16.38 11,800 0 0 0
HLO
15.8
15.8
15.79 15.79 15.79 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HMC
10.5
10.5
10.55 10.55 10.46 6,500 0 6,500 -0.1
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
20.18 20.18 20.18 0 0 0 0
HMR
11.1
11.1
10.70 11.10 10.50 5,400 0 0 0
HMS
35
35
35.70 35.70 35 2,000 0 0 0
HNA
22.8
22.8
22.80 22.80 22.80 100 0 0 0
HNB
12.6
12.6
12.61 12.61 12.61 0 0 0 0
HND
10.7
10.7
11.03 11.03 10.64 15,800 0 0 0
HNF
25.7
25.7
25.73 25.73 25.73 0 0 0 0
HNG
6.3
6.3
6.30 6.50 6.20 5,080,500 256,000 0 1.6
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.9
7.9
7.90 8 7.90 300,100 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
4.30 4.40 4.30 13,600 0 0 0
HOT
22
22
22 22 22 400 0 0 0
HPA
41
41
40.45 41.65 40.45 54,000 1,000 0 0.0
HPB
28.8
28.8
28.80 29.10 28.50 14,900 0 0 0
HPD
16.8
16.8
16.50 17 16.50 1,100 0 0 0
HPG
24.3
24.3
24.95 25.13 24.19 47,998,900 2,465,400 12,988,700 -289.8
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
15.1
15.1
15.10 15.10 15.10 0 0 0 0
HPP
67.0
67.0
66.98 67.84 66.98 4,100 0 700 -0.1
HPT
25.5
25.5
24.65 25.54 24.65 200 0 0 0
HPW
19.7
19.7
20.16 20.16 19.69 6,900 0 0 0
HPX
5.3
5.3
5.35 5.36 5.10 1,154,100 5,000 404,200 -2.1
HQC
2.6
2.6
2.60 2.64 2.58 3,801,000 818,900 0 2.1
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
63.3
63.3
63.30 63.30 63.30 1,600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.5
11.5
11.92 12 11.54 3,569,200 84,200 469,400 -5.9
HSL
6.7
6.7
6.68 6.70 6.49 497,500 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 400 0 0 0
HSP
14.5
14.5
14.55 14.55 14.55 100 0 0 0
HSV
4.4
4.4
4.30 4.40 4.30 184,700 0 0 0
HT1
17.0
17.0
17.03 17.18 16.74 485,100 61,100 48,500 0.2
HTC
33.2
33.2
33.24 33.24 33.24 0 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 500 0 0 0
HTG
36.7
36.7
37.33 37.45 36.71 14,500 0 0 0
HTI
23.5
23.5
23.82 23.82 23.36 22,300 0 0 0
HTL
20.7
20.7
20.93 20.93 20.70 700 0 0 0
HTM
10.1
10.1
9.40 10.10 9.40 200 0 0 0
HTN
4.6
4.6
4.55 4.69 4.53 194,200 0 0 0
HTP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTV
10.2
10.2
10.30 10.30 10.16 9,300 0 2,600 0.0
HU1
6.3
6.3
6.31 6.31 6.25 1,100 0 0 0
HU3
3
3
3.10 3.10 3 4,000 0 0 0
HU4
9.8
9.8
9.85 9.85 9.76 13,700 0 0 0
HU6
4.3
4.3
4.20 4.30 4.20 2,300 0 0 0
HUB
12.6
12.6
12.71 12.71 12.49 2,100 0 0 0
HUG
26.6
26.6
26.55 26.55 26.55 700 0 0 0
HUT
15.9
15.9
15.60 16 15.50 1,560,500 400 273,700 -4.3
HVA
16.9
16.9
16.30 17.40 16 36,800 0 0 0
HVH
10.9
10.9
10.73 11 10.68 120,700 7,300 0 0.1
HVN
24.8
24.8
25.40 25.65 24.75 1,942,900 17,500 441,700 -10.7
HVT
26.9
26.9
27.20 27.20 26.91 18,000 0 0 0
HWS
14.2
14.2
14.17 14.17 13.70 3,600 0 0 0
IBD
8.2
8.2
8.17 8.17 8.17 0 0 0 0
ICC
33.3
33.3
33.30 33.30 33.30 0 0 0 0
ICF
3
3
3 3 3 300 0 0 0
ICG
17.1
17.1
16.98 17.07 16.63 3,500 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
32.6
32.6
33.30 33.30 32.37 3,500 0 0 0
ICT
16.5
16.5
16.97 16.97 16.21 3,100 0 100 0.0
IDC
39.1
39.1
40.40 40.84 38.40 3,574,000 659,100 305,400 15.7
IDI
7.1
7.1
7.17 7.17 7.08 441,500 22,600 7,500 0.1
IDJ
4.2
4.2
4.10 4.30 4.10 634,700 0 0 0
IDP
248.5
248.5
248.48 248.48 248.48 11,200 0 0 0
IDV
24
24
23.91 24 23.91 1,800 0 0 0
IFS
15.5
15.5
15.50 15.50 15.50 2,000 0 0 0
IJC
9.7
9.7
9.76 9.86 9.67 1,787,700 24,500 59,200 -0.4
ILA
5.2
5.2
5.20 5.30 5.20 9,700 0 0 0
ILB
21.2
21.2
21.03 21.21 21.03 9,500 0 0 0
ILC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
ILS
33
33
32.80 33.50 32.80 99,200 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.5
53.5
53.51 53.51 53.31 28,000 6,400 0 0.3
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
39.79 40.55 38.93 900 0 0 0
IPA
15.7
15.7
15.48 15.83 15.39 113,600 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
23.0
23.0
23.67 23.67 22.95 2,300 0 0 0
IST
34.8
34.8
34.79 34.79 34.79 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.3
10.3
10.32 10.46 10.23 110,600 0 0 0
ITD
14.1
14.1
13.98 14.11 13.81 12,900 0 1,400 0.0
ITQ
2.8
2.8
3 3 2.80 394,300 0 0 0
ITS
4.7
4.7
5 5 4.60 18,300 0 0 0
IVS
7.8
7.8
7.85 8.05 7.75 104,200 0 1,500 0.0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
5.1
5.1
5.59 5.59 5.10 220,900 800 33,000 -0.2
KBC
33.1
33.1
33.15 33.30 33 3,961,800 53,100 1,452,200 -46.4
KCB
13.1
13.1
13.52 13.80 12.96 65,600 500 700 0.0
KDC
50.4
50.4
50.80 50.80 50 262,400 4,700 66,600 -3.1
KDH
24.3
24.3
24.27 24.95 24.09 9,013,400 6,485,400 1,916,100 123.6
KDM
29.5
29.5
30 31 29.50 36,500 0 0 0
KGM
5.5
5.5
5.75 5.75 5.38 8,200 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
6.0
6.0
5.99 6.07 5.85 11,376,500 882,300 265,200 3.7
KHP
10.5
10.5
10.29 10.94 10.29 26,000 0 0 0
KHS
13.4
13.4
13.48 13.56 13.16 17,400 0 0 0
KHW
24.3
24.3
24.26 24.26 24.26 0 0 0 0
KHX
19.4
19.4
19.40 19.40 19.40 0 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
11.0
11.0
11.04 11.20 10.89 117,700 0 0 0
KMR
2.8
2.8
2.84 2.85 2.80 5,300 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 36.40 36.35 308,500 0 5,500 -0.2
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.3
17.3
17 17.25 16.70 1,510,900 23,300 117,900 -1.6
KSD
4.1
4.1
4.10 4.10 4.10 100 0 0 0
KSF
78
78
77.80 78.50 73.10 40,000 700 0 0.1
KSQ
2.3
2.3
2.30 2.40 2.30 47,700 0 0 0
KST
12.4
12.4
12.36 12.36 12.36 0 0 0 0
KSV
174
174
175 183 170.50 33,500 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
22.7
22.7
22.67 22.67 22.67 100 0 0 0
KTS
25.0
25.0
24.45 25.04 24.36 300 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.4
1.4
1.50 1.50 1.30 228,700 0 900 0.0
L10
24.6
24.6
24.61 24.61 24.61 3,800 0 0 0
L12
3.5
3.5
3.50 3.50 3.50 0 0 0 0
L14
24
24
22.50 24.50 22.50 60,900 0 8,100 -0.2
L18
19.4
19.4
18.40 20 18.40 51,200 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
30.9
30.9
30.91 31.14 30.45 109,700 0 0 0
L43
2.9
2.9
3.10 3.10 2.90 600 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
8.5
8.5
8.50 8.50 8.50 3,000 0 0 0
LAF
18.0
18.0
18.02 18.02 18.02 600 0 300 0.0
LAI
10.8
10.8
11 11 10.83 2,400 0 0 0
LAS
17.4
17.4
18.09 18.45 17.35 1,107,200 0 60,400 -1.2
LAW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
LBE
17.5
17.5
17.52 17.52 17.52 500 0 0 0
LBM
31.8
31.8
31.72 32.10 31.67 19,000 3,100 0 0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.2
9.2
9.24 9.48 9.20 2,395,700 129,400 215,000 -0.9
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.6
3.6
3.53 3.65 3.52 687,700 73,300 12,400 0.2
LDP
8.7
8.7
8.70 8.80 8.50 44,600 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LG9
5.9
5.9
5.90 5.90 5.90 0 0 0 0
LGC
58.8
58.8
58.80 58.80 58.80 0 0 0 0
LGL
5.8
5.8
5.60 5.87 5.55 76,500 5,900 0 0.0
LHC
52.9
52.9
53 53 51.55 7,800 1,100 100 0.1
LHG
27.1
27.1
27.01 27.15 27.01 24,000 100 600 0.0
LIC
26
26
26 26.80 26 3,900 0 0 0
LIG
3.9
3.9
3.90 3.90 3.80 473,200 0 0 0
LIX
35.2
35.2
35.65 35.65 35.18 6,600 0 400 0.0
LKW
33.2
33.2
33.17 33.17 33.17 0 0 0 0
LLM
21.5
21.5
20.70 21.50 20.60 21,800 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
40.5
40.5
41.11 41.11 39.69 1,933,300 390,400 118,200 11.6
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
35.4
35.4
36 37.90 34.70 64,200 0 0 0
LSS
8.7
8.7
8.55 8.71 8.54 44,700 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
21.1
21.1
21.85 21.85 21.11 2,400 0 0 0
MA1
31.0
31.0
30.96 30.96 30.96 100 0 0 0
MAC
11.4
11.4
11.36 11.36 11.36 600 0 0 0
MAS
36
36
36 36 36 100 0 0 0
MBB
21.7
21.7
21.99 22.07 21.63 17,308,700 1,403,100 637,500 21.1
MBG
3
3
3 3.10 2.90 178,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
21.6
21.6
22.01 22.85 21.33 21,764,500 179,800 307,500 -3.8
MBT
10
10
10.90 10.90 10 7,400 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.1
7.1
7.07 7.07 7.07 1,500 0 0 0
MCG
2.4
2.4
2.30 2.50 2.20 284,900 0 0 0
MCH
147.9
147.9
162.59 163.57 147.81 322,900 500 7,800 -1.2
MCM
25.6
25.6
26.40 26.40 25.58 14,100 0 300 0.0
MCO
5.1
5.1
5.10 5.10 5.10 100 0 0 0
MCP
27.4
27.4
27.30 27.35 27.20 19,300 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.4
10.4
12.50 12.50 10.35 31,700 0 0 0
MDF
5.6
5.6
5.60 6.10 5.60 17,800 0 0 0
MDG
43.6
43.6
43.64 43.64 43.64 100 0 0 0
MEC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
MED
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
6.6
6.6
6.64 6.64 6.64 1,000 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.8
37.8
36.60 38.20 36.50 16,100 0 0 0
MGC
13.6
13.6
14.88 14.88 13.62 40,600 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
29.9
29.9
29.50 29.90 29.50 7,000 0 0 0
MHC
9.9
9.9
10.33 10.33 9.71 15,600 0 500 0.0
MIC
12.6
12.6
12.30 12.70 12 4,800 0 0 0
MIE
8.2
8.2
8.20 8.20 8.20 0 0 0 0
MIG
17.0
17.0
17.38 17.38 16.86 440,100 20,300 67,900 -0.9
MKP
31.4
31.4
32.38 32.38 31.40 2,900 0 0 0
MKV
24.8
24.8
23 24.80 23 2,600 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.2
20.2
20 20.20 20 1,000 0 0 0
MML
35.2
35.2
35.80 35.90 35 96,200 0 0 0
MNB
23.9
23.9
23.92 23.92 23.92 100 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
17.8
17.8
17.40 17.80 17 95,200 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
9.75 9.79 9.67 3,865,000 4,100 16,800 -0.1
MSH
36.5
36.5
38.36 38.41 36.22 1,086,100 92,000 332,400 -9.3
MSN
75.3
75.3
76.80 77.50 75.30 6,074,200 477,300 1,189,800 -54.0
MSR
42.7
42.7
45.93 47.30 41.82 3,012,700 0 0 0
MST
7.4
7.4
7.20 7.70 6.90 4,456,000 84,700 97,100 -0.1
MTA
14.5
14.5
14.95 15.74 14.15 39,800 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
5.7
5.7
5.70 5.70 5.70 3,000 0 0 0
MTP
12.9
12.9
13.00 13.00 12.81 300 0 0 0
MTS
9.7
9.7
10.21 10.21 9.66 300 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
18.3
18.3
18.60 18.60 17.90 11,800 0 500 0.0
MVC
16.1
16.1
15.61 16.09 15.61 19,100 0 0 0
MVN
63.5
63.5
68.80 68.80 63.50 37,000 0 0 0
MWG
82.8
82.8
86.38 86.48 82.79 11,270,500 1,637,600 3,269,900 -140.9
MZG
10.5
10.5
10.55 10.73 10.45 186,800 0 0 0
NAB
13.7
13.7
13.85 13.90 13.65 1,296,900 106,600 289,400 -2.5
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
44.1
44.1
44.10 44.75 43.45 941,200 50,400 212,400 -7.2
NAG
7.6
7.6
7.47 7.56 7.47 37,200 0 0 0
NAP
9.7
9.7
9.72 9.72 9.72 0 0 0 0
NAS
35
35
34.90 35 34.90 3,900 0 0 0
NAU
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NAV
14.2
14.2
14.15 14.15 14.15 200 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.4
17.4
17 17.45 16.75 87,500 0 0 0
NBC
9.7
9.7
10.92 11.47 9.71 714,500 0 1,000 0.0
NBE
10.8
10.8
10.75 10.84 10.75 200 0 0 0
NBP
8
8
8 8 8 4,200 3,000 0 0.0
NBT
16.3
16.3
16.31 16.31 16.31 600 0 0 0
NBW
32.8
32.8
32.85 32.85 32.85 100 0 0 0
NCG
10.9
10.9
11.20 11.20 10.90 27,000 0 0 0
NCS
35.9
35.9
35.01 36.86 35.01 10,800 0 0 0
NCT
87.5
87.5
86.90 89.09 86.81 31,300 400 8,300 -0.8
ND2
31.2
31.2
31.25 31.25 31.25 0 0 0 0
NDC
171.7
171.7
171.72 171.72 171.72 500 0 0 0
NDN
10.2
10.2
10.06 10.15 9.97 148,300 2,000 0 0.0
NDP
25.3
25.3
25.30 25.30 25.30 2,000 0 0 0
NDT
5.1
5.1
5.10 5.10 5.10 0 0 0 0
NDW
13.9
13.9
13.94 13.94 13.94 0 0 0 0
NDX
5.6
5.6
5.37 5.64 5.27 22,100 0 10,000 -0.1
NED
7.1
7.1
7 7.10 7 26,800 0 0 0
NET
60.9
60.9
60.58 60.85 60.58 200 0 0 0
NFC
57.6
57.6
57.44 57.63 57.44 3,000 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.9
11.9
11.86 12.36 11.86 81,500 800 2,300 0.0
NHC
21.2
21.2
21.24 21.24 21.24 100 100 0 0.0
NHH
10.8
10.8
10.80 10.85 10.70 19,600 0 0 0
NHT
8.4
8.4
8.35 8.35 8.35 4,000 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.1
12.1
12.09 12.09 12.09 0 0 0 0
NKG
13.4
13.4
13.73 13.91 13.36 6,088,900 99,300 1,255,400 -17.3
NLG
25.1
25.1
25.66 26.29 25.02 3,415,600 767,300 1,915,600 -29.6
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
51.2
51.2
51.72 51.72 49.97 116,500 0 0 0
NNT
60.2
60.2
60.16 60.16 60.16 200 0 0 0
NO1
5.7
5.7
5.66 5.74 5.66 4,100 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
13.2
13.2
13.44 13.44 13.15 2,300 0 0 0
NRC
5.8
5.8
5.80 5.80 5.70 245,400 0 0 0
NSC
69.8
69.8
69.83 69.83 69.83 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.1
5.1
4.90 5.20 4.90 559,500 0 10,000 -0.1
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.3
11.3
10.84 11.29 10.84 400 0 0 0
NT2
28.2
28.2
28.45 28.45 27.40 1,296,800 0 0 0
NTC
151
151
152 158.20 150 9,900 0 0 0
NTF
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NTH
54.6
54.6
54.55 54.55 54.55 0 0 0 0
NTL
16.7
16.7
17 17 16.60 414,700 0 0 0
NTP
50.9
50.9
51.61 51.61 50.88 136,400 2,000 15,300 -0.8
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 0 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 0 0 0 0
NVB
11.5
11.5
11.70 11.70 11.40 224,700 0 0 0
NVL
10.3
10.3
10.57 10.71 10.25 7,449,900 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
7.2
7.2
7.20 7.20 7.20 900 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
9.7
9.7
9.91 9.91 9.74 1,150,300 0 0 0
OCH
5.8
5.8
5.80 5.90 5.80 22,000 0 0 0
ODE
46
46
45.80 46 45.80 19,200 0 0 0
OGC
3.2
3.2
3.26 3.31 3.20 416,900 0 0 0
OIL
21.4
21.4
23.18 23.57 21.31 14,326,200 0 0 0
ONE
8.2
8.2
8.10 8.20 8.10 700 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 18.57 18.32 2,500 0 0 0
ORS
14.8
14.8
14.10 14.75 13.90 13,714,300 0 0 0
PAC
21.9
21.9
24 24 21.82 826,400 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PAN
28.0
28.0
29.13 29.13 28 1,568,900 0 0 0
PAP
26.7
26.7
26.70 26.70 26.70 400 0 0 0
PAS
2.9
2.9
2.90 2.90 2.80 8,800 0 0 0
PAT
79.3
79.3
79.37 79.94 78.79 15,500 0 0 0
PBC
6
6
5.90 6 5.90 17,500 0 0 0
PBP
11.7
11.7
11.71 11.80 11.61 4,500 0 0 0
PBT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PC1
29
29
29.35 30.30 28.55 14,899,900 0 0 0
PCC
30.3
30.3
30.30 30.30 30.30 0 0 0 0
PCE
18.1
18.1
18.12 18.12 18.12 200 200 0 0.0
PCF
5
5
4.90 5 4.90 2,400 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCH
19.3
19.3
18.97 19.25 18.97 99,900 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
10.8
10.8
10.90 10.90 10.80 1,200 0 0 0
PDB
16.4
16.4
16.77 17.56 16.13 16,900 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 700 0 0 0
PDN
111.9
111.9
112.28 113.91 111.60 7,900 0 0 0
PDR
15.7
15.7
15.65 15.80 15.30 12,684,400 0 0 0
PDV
11.1
11.1
11.20 11.40 10.65 443,000 0 0 0
PEG
4.1
4.1
4.20 4.20 4.10 3,200 0 0 0
PEN
10
10
10 10 10 0 0 0 0
PEQ
48.0
48.0
57.62 57.62 48.02 3,300 0 0 0
PET
37.6
37.6
38.52 39.38 37.57 1,780,900 0 0 0
PFL
2.6
2.6
2.80 2.80 2.60 157,100 0 0 0
PGB
11.4
11.4
11.44 11.81 11.16 10,800 0 0 0
PGC
14.3
14.3
14.61 15.20 14.33 567,500 0 0 0
PGD
24.4
24.4
25.09 25.09 24.28 19,300 0 0 0
PGI
18.3
18.3
18.09 18.28 18.00 1,500 0 0 0
PGN
6
6
6 6 6 900 0 0 0
PGS
47.5
47.5
52.40 52.40 47.40 2,800 0 0 0
PGT
6.6
6.6
6.60 6.60 6.10 1,400 0 300 0.0
PGV
23.7
23.7
24.31 24.31 23.74 54,800 0 0 0
PHC
4.2
4.2
4.22 4.22 4.14 41,500 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 0 0 0 0
PHP
36.2
36.2
37.82 37.82 35.97 404,400 0 0 0
PHR
33.6
33.6
35.76 35.76 33.65 800,100 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
16.63 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
9.3
9.3
9.27 9.27 9.27 23,400 0 0 0
PIV
7.2
7.2
7.40 7.40 7 272,500 0 0 0
PJC
27.0
27.0
26.99 26.99 26.99 1,200 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 9.60 9.04 6,700 0 0 0
PLA
7.2
7.2
6.30 7.20 6.30 62,800 0 0 0
PLC
32.4
32.4
34.60 35 31.50 1,247,300 29,800 20,500 0.3
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.9
3.9
3.50 3.90 3.20 3,300 0 0 0
PLP
5.6
5.6
5.01 5.63 5.01 58,500 0 0 0
PLX
62.5
62.5
67.00 67.10 62.46 10,215,500 0 0 0
PMB
9.7
9.7
9.72 9.72 9.54 13,700 0 0 0
PMC
151.0
151.0
139.27 150.96 127.10 400 0 0 0
PMG
8.9
8.9
9.30 9.50 8.80 21,800 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
33.1
33.1
33.10 33.10 33.10 100 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
35
35
34.20 35 34.20 1,600 0 0 0
PNC
24.1
24.1
24.09 24.09 24.09 100 0 0 0
PND
10.6
10.6
9.30 10.60 9.30 23,300 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
77.3
77.3
79.87 79.87 75.33 2,272,900 0 0 0
PNP
18.6
18.6
18.62 18.62 18.62 0 0 0 0
PNT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
POS
19
19
19.20 20 19 183,900 0 0 0
POT
19.3
19.3
21.95 21.95 19.31 300 0 0 0
POV
12.5
12.5
12.01 12.97 11.53 166,100 0 0 0
POW
15.2
15.2
15.65 15.90 15 36,127,200 0 0 0
PPC
10.3
10.3
10.40 10.45 10.25 306,900 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
26.7
26.7
26.63 27.09 26.45 8,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.1
18.1
18.07 18.07 18.07 1,100 0 0 0
PPS
9.8
9.8
9.76 9.76 9.76 0 0 0 0
PPT
15.5
15.5
15.50 15.60 15.40 264,100 0 0 0
PPY
6.1
6.1
6.06 6.26 6.00 3,800 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.9
11.9
11.50 11.90 11.50 500 0 0 0
PRE
21.9
21.9
21.95 21.95 21.95 800 0 0 0
PRO
19.3
19.3
24.60 24.60 19.30 600 0 0 0
PRT
11.4
11.4
11.40 11.40 11.40 300 0 0 0
PSB
7
7
8 8 7 933,700 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
13.5
13.5
13.62 13.92 13.46 86,400 0 0 0
PSE
10.2
10.2
9.98 10.16 9.98 2,600 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.5
8.5
8.30 8.90 8.30 767,900 0 15,400 -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
18.8
18.8
18.80 18.80 18.80 200 0 0 0
PSW
7.8
7.8
7.79 7.79 7.60 33,600 0 0 0
PTB
40.7
40.7
41.52 42.28 40.67 98,100 0 0 0
PTC
7.1
7.1
7 7.10 6.63 600 0 0 0
PTD
8.1
8.1
8.10 8.10 8 2,600 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
30
30
28.20 30 28.20 1,500 0 0 0
PTL
2.8
2.8
2.84 2.84 2.78 12,300 0 0 0
PTM
5.9
5.9
5.90 5.90 5.90 0 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
9.9
9.9
9.93 9.93 9.93 100 0 0 0
PTS
8.7
8.7
8.70 8.79 8.70 1,500 0 0 0
PTT
10.4
10.4
10 10.40 10 200 0 0 0
PTV
7.4
7.4
7.40 7.40 6.50 440,100 0 0 0
PTX
23
23
23 23 23 0 0 0 0
PV2
2.4
2.4
2.50 2.50 2.40 17,200 0 0 0
PVB
37
37
39.80 41 37 791,700 28,900 85,000 -2.2
PVC
20
20
23 23 20 6,178,300 0 0 0
PVD
25.3
25.3
26.54 26.84 25.16 15,787,800 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
8.6
8.6
9.40 9.60 8.50 471,000 31,000 1,000 0.3
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
73.5
73.5
73.10 73.98 73.10 33,300 300 3,400 -0.3
PVL
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PVM
18.6
18.6
19.40 19.40 18.60 3,200 0 0 0
PVO
10.7
10.7
10.26 11.64 10.26 434,000 0 0 0
PVP
16.9
16.9
17.55 18.98 16.94 3,177,700 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
42.5
42.5
43.50 45.83 39.17 24,138,100 1,008,500 3,863,700 -147.0
PVT
26.1
26.1
27.05 28.55 25.32 25,968,800 0 0 0
PVV
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVX
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVY
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PWA
6
6
6 6 5.10 102,100 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
15.8
15.8
16 16.30 15.80 202,300 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.2
3.2
3.20 3.20 3.20 0 0 0 0
PXT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
QBS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
QCC
24.0
24.0
24.02 24.02 24.02 0 0 0 0
QCG
13.6
13.6
13.95 14 13.60 246,900 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 0 0 0 0
QNC
5.3
5.3
6.20 6.20 5.30 600 0 0 0
QNP
31.4
31.4
31.44 31.44 31.44 1,900 0 0 0
QNS
45.7
45.7
45.67 46.14 45.48 56,200 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
16.2
16.2
16.18 16.18 16.18 100 0 0 0
QPH
33.7
33.7
33.80 33.80 33.70 1,100 0 0 0
QSP
23.3
23.3
23.30 23.30 23.30 100 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
13
13.30 13.60 13 605,900 0 0 0
RAL
83.8
83.8
85.61 85.61 83.35 3,000 0 0 0
RAT
19.3
19.3
19.27 19.27 19.27 0 0 0 0
RBC
5.8
5.8
5.80 5.80 5.80 900 0 0 0
RCC
15.3
15.3
15.30 15.30 15.30 0 0 0 0
RCL
11.7
11.7
11.67 11.67 11.67 1,000 0 0 0
REE
55.2
55.2
56.35 56.87 55.22 717,300 0 0 0
RGG
34
34
34 34 34 0 0 0 0
RIC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
RTB
27.1
27.1
27.84 27.94 27.10 17,800 0 0 0
RYG
10.6
10.6
10.41 10.88 10.41 75,300 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
32.0
32.0
31.92 32.01 31.92 2,600 0 0 0
S55
64.2
64.2
64.21 64.21 64.21 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 2,500 0 0 0
S99
8.8
8.8
8.80 8.90 8.70 34,100 0 0 0
SAB
42.7
42.7
43.18 43.46 42.71 768,200 0 0 0
SAC
11.9
11.9
11.38 11.93 11.38 1,100 0 0 0
SAF
53.5
53.5
53.46 53.46 53.46 4,900 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.2
6.2
6.26 6.31 6.21 244,100 0 0 0
SAS
33.5
33.5
33.22 33.67 33.13 37,400 0 0 0
SAV
12.8
12.8
12.67 12.90 12.67 13,900 0 0 0
SB1
5.8
5.8
5.82 5.82 5.82 0 0 0 0
SBA
26.7
26.7
26.56 26.70 26.51 1,200 0 0 0
SBB
16.6
16.6
15.84 16.63 15.84 10,100 0 0 0
SBD
7.5
7.5
7.03 7.50 7.03 800 0 0 0
SBG
10.4
10.4
10.38 10.46 10.29 26,500 0 0 0
SBH
42.9
42.9
43 43 42 400 0 0 0
SBL
6.7
6.7
7.10 7.10 6.70 300 0 0 0
SBM
32.5
32.5
32.47 32.47 32.47 0 0 0 0
SBR
8.1
8.1
8.13 8.13 8.13 0 0 0 0
SBS
5.8
5.8
5.70 6.10 5.70 2,268,800 0 0 0
SBT
22.5
22.5
22.17 22.55 22.17 707,800 0 0 0
SBV
7.8
7.8
7.56 7.84 7.37 40,700 0 0 0
SC5
16.0
16.0
15.40 16.25 15.40 500 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
64.1
64.1
63.90 64.20 63.90 19,900 0 0 0
SCI
9.3
9.3
9.30 9.40 9.10 2,500 0 0 0
SCJ
3
3
3.10 3.10 3 15,100 0 0 0
SCL
17.1
17.1
17.09 17.26 17.09 118,700 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
6.1
6.1
6.14 6.27 6.06 1,856,600 0 0 0
SCS
53.2
53.2
53.02 53.97 53.02 322,300 0 0 0
SD2
4
4
4.60 4.60 4 8,500 0 0 0
SD3
8.2
8.2
8.10 8.20 8.10 200 0 0 0
SD4
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SD5
6.9
6.9
6.89 6.89 6.80 14,700 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
10.47 10.47 10.37 42,700 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 6.45 300 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
11.8
11.8
11.31 11.78 11.31 5,900 0 0 0
SDN
19.9
19.9
19.85 19.85 19.85 100 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
42.9
42.9
43.69 43.69 42.89 19,200 0 0 0
SEB
44.7
44.7
44.66 44.66 44.66 0 0 0 0
SED
17.1
17.1
17.00 17.54 16.91 1,900 0 0 0
SEP
16.3
16.3
16.35 16.35 16.35 0 0 0 0
SFC
17.5
17.5
18.10 18.20 17.50 9,100 0 0 0
SFG
11.4
11.4
11.16 11.45 10.78 7,600 0 0 0
SFI
27.9
27.9
28.84 28.84 27.92 7,200 0 0 0
SFN
17.5
17.5
17.53 17.53 17.53 0 0 0 0
SGB
12.4
12.4
12.20 12.50 12.20 4,800 0 0 0
SGC
77.3
77.3
77.18 77.28 77.18 700 200 0 0.0
SGD
19.7
19.7
19.70 19.70 19.70 100 0 0 0
SGH
23.5
23.5
28.20 28.20 23.47 1,200 0 0 0
SGI
10.3
10.3
10.33 10.33 10.33 100 0 0 0
SGN
57.2
57.2
56.90 57.30 56.90 10,900 0 0 0
SGP
26.7
26.7
27.60 28 26.60 107,200 0 0 0
SGR
13.7
13.7
13.71 14 13.50 73,700 0 0 0
SGS
11.6
11.6
11.65 11.65 11.65 0 0 0 0
SGT
15.8
15.8
15.50 15.80 15.45 22,700 0 0 0
SHA
3.9
3.9
3.90 3.99 3.90 9,100 0 0 0
SHB
15.0
15.0
15.42 15.47 14.93 67,258,100 0 0 0
SHC
9.7
9.7
9.71 9.71 9.71 500 0 0 0
SHE
6.6
6.6
7 7 6.50 400 0 0 0
SHI
14.1
14.1
14.45 14.45 13.85 794,400 0 0 0
SHN
3.5
3.5
3.40 3.70 3.30 53,300 0 0 0
SHP
32.8
32.8
32.92 32.92 32.07 33,100 0 0 0
SHS
18.9
18.9
18.05 19.78 18.05 46,292,500 1,970,900 1,134,500 16.0
SID
14.7
14.7
14.60 14.70 13.40 3,500 0 0 0
SIG
5
5
5.40 5.40 5 200 0 0 0
SIP
58
58
59.60 60.80 58 323,600 0 0 0
SIV
37.6
37.6
37.65 37.65 37.65 100 0 0 0
SJ1
12.1
12.1
11.74 12.11 11.74 300 0 0 0
SJD
14
14
14.10 14.10 13.90 23,000 0 0 0
SJE
17.2
17.2
17.50 17.50 17.20 41,300 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SJM
8
8
7.90 8 7.90 5,500 0 0 0
SJS
51.7
51.7
51.80 51.80 50.80 37,600 0 0 0
SKG
9.4
9.4
9.36 9.59 9.36 120,900 0 0 0
SKH
23.4
23.4
23.43 23.43 23.43 100 0 0 0
SKN
9.2
9.2
9.17 9.17 9.17 0 0 0 0
SKV
24.2
24.2
24.24 24.24 24.24 1,000 0 0 0
SLD
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SLS
160.1
160.1
158 162 158 2,500 0 0 0
SMA
8
8
8 8 8 1,000 0 0 0
SMB
38.0
38.0
38.00 38.00 37.76 4,900 0 0 0
SMC
11.5
11.5
11.95 12.10 11.50 304,700 0 0 0
SMN
9.6
9.6
9.56 9.56 9.56 200 0 0 0
SMT
8.4
8.4
8.20 8.50 8.20 300 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
30.6
30.6
30.58 30.67 29.82 4,200 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 0 0 0 0
SPV
19.4
19.4
19.36 19.36 19.36 200 0 0 0
SRA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SRB
1.8
1.8
1.90 1.90 1.80 5,100 0 0 0
SRC
37.1
37.1
37.08 37.12 37.08 2,100 0 0 0
SRF
6.9
6.9
6.70 6.96 6.36 95,300 0 0 0
SSB
14.1
14.1
13.77 14.11 13.69 2,783,600 0 0 0
SSC
29.1
29.1
29.10 29.10 29.10 100 0 0 0
SSG
8.2
8.2
8.50 8.50 8 29,200 0 0 0
SSH
87.6
87.6
87.58 87.58 87.58 0 0 0 0
SSI
26.8
26.8
27.42 27.98 26.78 83,987,900 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
3.9
3.9
3.94 3.94 3.87 54,400 0 0 0
STB
64.9
64.9
67.60 68.70 64.90 11,705,000 0 0 0
STC
14.2
14.2
14.10 14.20 14.10 2,600 0 0 0
STD
7.6
7.6
7.90 7.90 7.60 3,200 0 0 0
STG
36.8
36.8
36.80 36.80 36.80 100 0 0 0
STH
20.9
20.9
20.90 21.30 20.90 54,700 0 0 0
STK
13.5
13.5
13.73 13.77 13.45 8,300 0 0 0
STP
7.7
7.7
7.55 7.74 7.55 1,100 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
19.3
19.3
19.25 19.78 19.25 3,800 0 0 0
SVD
4.0
4.0
3.90 4 3.90 3,600 0 0 0
SVG
7.1
7.1
7.10 7.10 7.10 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2
2
2.10 2.10 1.90 205,600 0 0 0
SVT
10.3
10.3
10.26 10.30 10.26 4,500 0 0 0
SWC
29.5
29.5
29.90 29.90 29.50 18,200 0 0 0
SZB
34.9
34.9
35.07 35.34 34.89 1,100 0 0 0
SZC
29.9
29.9
30.73 31.02 29.88 915,600 0 0 0
SZE
9.2
9.2
9.23 9.23 9.23 0 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 2,000 0 0 0
SZL
27.1
27.1
26.89 27.08 26.55 23,800 0 0 0
TA6
5.6
5.6
4.24 5.59 4.24 200 0 0 0
TA9
10.7
10.7
10.70 10.70 10.43 3,400 0 0 0
TAB
11
11
11 11 11 0 0 0 0
TAL
38.2
38.2
38.24 38.65 37.79 155,200 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
34.0
34.0
33.94 34.04 33.94 2,000 0 0 0
TBD
111.4
111.4
111.37 111.37 111.37 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
31.5
31.5
32.32 32.42 31.54 15,754,300 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
12.7
12.7
12.91 13.09 12.64 4,846,400 0 0 0
TCI
9.0
9.0
8.87 9.20 8.87 50,000 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
32.4
32.4
32.63 32.63 32.22 59,000 0 0 0
TCM
24.3
24.3
24.50 24.50 23.94 1,351,600 0 0 0
TCO
10.0
10.0
9.97 10 9.89 184,300 0 0 0
TCR
2.7
2.7
2.66 2.69 2.60 11,100 0 0 0
TCT
20.3
20.3
20.50 20.50 20.30 200 0 0 0
TCW
30.2
30.2
29.80 30.54 29.80 35,400 0 0 0
TCX
60
60
62 62.90 58.70 3,828,900 0 0 0
TD6
8.5
8.5
9.20 9.50 8.20 524,200 0 0 0
TDB
38.6
38.6
38.56 38.56 38.56 0 0 0 0
TDC
10.4
10.4
10.20 10.47 9.83 262,400 0 0 0
TDF
8.2
8.2
8.80 8.80 8.20 3,000 0 0 0
TDG
2.9
2.9
3.03 3.05 2.90 119,900 0 0 0
TDH
3.8
3.8
3.74 3.89 3.74 60,000 0 0 0
TDM
54.8
54.8
54.91 54.91 54.82 200 0 0 0
TDP
26.8
26.8
25.68 27.27 25.50 563,300 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 30,900 0 0 0
TDT
6.0
6.0
5.81 5.99 5.81 55,800 0 0 0
TDW
40.7
40.7
40.70 40.70 40.70 100 0 0 0
TED
66.7
66.7
58.52 66.74 58.52 600 0 0 0
TEG
6.1
6.1
6.02 6.05 6.02 4,400 0 0 0
TET
32.3
32.3
32.29 32.29 32.29 300 0 0 0
TFC
39.9
39.9
39.28 41.56 39.28 58,200 0 0 0
TGP
5.6
5.6
5.60 5.60 5.60 100 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
30.80 30.80 30.70 2,100 0 0 0
THG
38.0
38.0
37.86 38.15 37.86 4,500 0 0 0
THM
8.1
8.1
7.90 8.10 7.90 14,000 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9
9
9 9.10 9 7,900 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
8.8
8.8
9.84 9.84 8.66 175,200 0 0 0
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
20.8
20.8
20.77 20.77 20.77 2,100 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
7.6
7.6
7.80 7.80 7.60 246,900 6,600 0 0.1
TIN
137.3
137.3
127.90 137.30 127.70 46,000 0 0 0
TIP
17.2
17.2
17.32 17.50 17.04 99,800 0 0 0
TIS
5
5
5 5 5 600 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 6,000 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
8.40 8.45 8.40 110,200 0 0 0
TLG
50.4
50.4
50.41 50.78 50.04 156,900 0 0 0
TLH
4.8
4.8
4.74 4.88 4.74 200,700 0 0 0
TLP
8.3
8.3
8.20 8.50 7.30 25,900 0 0 0
TMB
56.4
56.4
61.74 61.74 54.61 10,300 0 0 0
TMC
8.0
8.0
8.03 8.03 8.03 0 0 0 0
TMG
75.1
75.1
75.13 75.13 75.13 2,000 0 0 0
TMP
55.6
55.6
55.58 55.58 55.58 0 0 0 0
TMS
37.8
37.8
37.81 37.81 37.81 100 0 0 0
TMT
12.2
12.2
12.45 12.45 12.10 300 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
14.5
14.5
14.87 14.87 14.48 1,200 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TNC
26.8
26.8
26.76 26.76 26.76 100 0 0 0
TNG
23.4
23.4
24.72 24.90 23.15 2,531,800 625,100 181,400 11.4
TNH
11.4
11.4
11.55 11.65 11.20 96,000 0 0 0
TNI
4.8
4.8
4.70 4.83 4.65 9,600 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
10.90 10.90 10.20 165,700 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
171.3
171.3
171.73 176.23 166.74 17,600 0 0 0
TOT
13.4
13.4
13.33 13.42 13.08 700 300 0 0.0
TOW
32.1
32.1
32.13 32.13 32.13 0 0 0 0
TPB
14.3
14.3
14.69 14.86 14.31 18,616,900 0 0 0
TPC
11.1
11.1
11.10 11.10 11.10 600 0 0 0
TPP
10.2
10.2
10.20 10.20 10.20 1,000 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
34.8
34.8
34.32 35.01 34.32 23,000 0 0 0
TRC
18.3
18.3
18.79 18.89 18.26 92,500 0 0 0
TRS
31.4
31.4
31.37 31.37 31.37 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
14
14
14.20 14.30 13.70 23,300 0 0 0
TS3
5.9
5.9
5.90 5.90 5.90 1,900 0 0 0
TSA
15.0
15.0
15.06 15.11 14.92 132,500 0 0 0
TSB
23.7
23.7
23.70 23.70 23.50 4,000 0 0 0
TSC
2.6
2.6
2.61 2.65 2.58 119,800 0 0 0
TSD
4.7
4.7
4.70 4.70 4.70 1,000 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 1,600 0 0 0
TTA
11.3
11.3
11.25 11.40 11.20 224,100 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
50.7
50.7
50.69 50.69 50.69 100 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.8
2.8
2.88 2.88 2.81 607,000 0 0 0
TTG
13.5
13.5
14.20 14.20 13.50 2,300 0 0 0
TTH
2.4
2.4
2.50 2.50 2.40 130,000 0 0 0
TTL
8.3
8.3
8.10 8.30 8 1,200 0 0 0
TTN
14.8
14.8
14.93 14.93 14.65 92,300 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
21.0
21.0
20.99 20.99 20.99 0 0 0 0
TV1
30.9
30.9
29.21 31.25 28.84 134,100 0 0 0
TV2
39
39
40.20 40.85 38.70 1,180,400 0 0 0
TV3
17.3
17.3
17.21 17.30 17.21 1,400 0 0 0
TV4
15.5
15.5
15.50 15.60 15.50 1,600 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
7.75 8.01 7.75 39,200 0 0 0
TVC
8
8
8 8.20 7.90 39,400 0 1,500 0.0
TVD
10.8
10.8
11.81 12.65 10.79 694,000 0 2,000 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
9.2
9.2
9.57 9.96 9.09 1,409,400 0 0 0
TVS
13.7
13.7
13.69 14.11 13.69 75,800 0 0 0
TVT
15.3
15.3
15.29 15.29 15.29 100 0 0 0
TW3
13.3
13.3
13.29 13.29 13.29 0 0 0 0
TXM
4.5
4.5
4.50 4.50 4.40 10,600 0 0 0
TYA
16.7
16.7
16.71 16.84 16.66 8,600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.4
3.4
3.40 3.50 3.40 6,600 0 0 0
UDJ
6.2
6.2
6.32 6.32 6.22 2,200 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
60.5
60.5
58.60 60.50 58.50 4,200 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.4
8.4
8.40 8.40 8.40 0 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
5.9
5.9
5.90 5.90 5.90 0 0 0 0
UPS
26.5
26.5
26.50 26.50 26.50 100 0 0 0
USC
11.7
11.7
11.75 11.75 11.75 0 0 0 0
USD
16.3
16.3
16.28 16.28 16.28 100 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 6.10 6 6,200 0 0 0
VAB
10.4
10.4
10.45 10.50 10.35 379,400 0 0 0
VAF
19.0
19.0
19.00 19.00 19.00 1,700 0 0 0
VAV
32.0
32.0
32.01 32.01 32.01 0 0 0 0
VBB
9.4
9.4
9.36 9.36 9.27 36,000 0 0 0
VBC
18.3
18.3
18.29 18.29 18.29 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VC1
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VC2
5
5
4.90 5.10 4.90 151,700 0 0 0
VC3
24.9
24.9
24.74 24.93 24.65 1,010,200 16,100 54,000 -1.0
VC6
19.1
19.1
19.84 19.84 19.09 6,100 0 0 0
VC7
8.5
8.5
8.50 8.60 8.40 204,100 1,400 0 0.0
VC9
3.7
3.7
3.90 3.90 3.70 200 0 0 0
VCA
7.6
7.6
8.02 8.02 7.60 400 0 0 0
VCB
62.0
62.0
63.17 63.17 61.98 6,037,000 0 0 0
VCC
8.8
8.8
8.37 8.82 8.37 1,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
312
312
312 312 312 100 0 0 0
VCG
17.5
17.5
17.15 18.13 17.10 13,433,300 0 0 0
VCI
29.8
29.8
30.85 31.18 29.79 20,145,700 0 0 0
VCK
51.3
51.3
51.30 52.50 50.90 4,820,400 0 0 0
VCM
8.6
8.6
8.60 8.60 8.60 100 0 0 0
VCP
24.1
24.1
24.50 24.50 24 5,400 0 0 0
VCR
32.3
32.3
32.30 32.30 32.30 0 0 0 0
VCS
40.9
40.9
40.77 41.24 40.77 54,500 0 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
15.9
15.9
14.10 15.90 14.10 300 0 0 0
VDL
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VDN
28.2
28.2
28.19 28.19 28.19 100 0 0 0
VDP
37.5
37.5
37.53 37.53 37.53 2,500 0 0 0
VDS
18.2
18.2
18.15 19 18 2,854,500 0 0 0
VDT
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VE1
3.1
3.1
3.10 3.10 3.10 200 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 3.60 1,600 0 0 0
VEA
34.3
34.3
34.10 34.90 34.10 419,200 0 0 0
VEC
33
33
33.60 34.40 33 1,300 0 0 0
VEF
104.6
104.6
104.40 109.50 104.40 10,000 0 0 0
VES
25
25
21.60 25.40 21.60 2,100 0 0 0
VET
16.2
16.2
16.20 16.20 16.20 0 0 0 0
VFC
78.8
78.8
78.80 78.80 78.80 0 0 0 0
VFG
50.1
50.1
49.39 50.61 49.39 1,600 0 0 0
VFR
9.5
9.5
9.49 9.49 9.49 0 0 0 0
VFS
15.2
15.2
15 15.40 14.70 6,602,800 299,500 93,800 3.0
VGC
44.5
44.5
45.15 46.05 44.50 985,400 0 0 0
VGG
40.9
40.9
40.05 41.29 40.05 600 0 0 0
VGI
93.8
93.8
92.73 100.13 92.73 805,600 0 0 0
VGL
17.2
17.2
17.25 17.25 17.25 0 0 0 0
VGP
26.5
26.5
26.60 26.60 26.30 16,600 0 0 0
VGR
66.4
66.4
62.22 66.43 62.22 8,500 0 0 0
VGS
25.1
25.1
25.28 25.86 25.09 599,300 21,800 32,800 -0.3
VGT
14.1
14.1
15.41 15.60 14.04 4,933,000 0 0 0
VGV
52.6
52.6
52.56 52.56 52.56 0 0 0 0
VHC
60.7
60.7
62.20 62.60 59.30 2,286,200 0 0 0
VHD
3.8
3.8
3.80 3.80 3.80 1,300 0 0 0
VHE
3
3
3 3.10 2.90 146,100 0 0 0
VHF
3.2
3.2
3.19 3.19 3.19 100 0 0 0
VHG
1.8
1.8
1.80 1.90 1.80 83,900 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 0 0 0 0
VHM
45.7
45.7
45.93 47.67 44.92 8,978,700 0 0 0
VIB
14.6
14.6
14.72 14.76 14.55 4,074,200 0 0 0
VIC
164.8
164.8
159 166.40 157.20 5,615,500 0 0 0
VID
4.8
4.8
4.90 5 4.83 23,400 0 0 0
VIE
5.6
5.6
5.60 5.60 5.60 300 0 0 0
VIF
15.5
15.5
15.32 15.51 15.32 1,900 0 0 0
VIG
5.4
5.4
5.30 5.50 5.20 294,700 0 0 0
VIM
11.5
11.5
10.91 11.46 10.91 1,500 0 0 0
VIN
15.2
15.2
15.16 15.16 15.16 0 0 0 0
VIP
11.9
11.9
12.23 12.28 11.77 624,900 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
15.6
15.6
14.10 16.20 14.10 105,100 0 0 0
VIX
16.5
16.5
17.29 17.77 16.49 88,908,600 0 0 0
VJC
120.3
120.3
125.62 125.92 120 1,566,900 0 0 0
VKC
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLA
8.4
8.4
8.44 8.44 8.44 400 0 0 0
VLB
46.6
46.6
47.71 47.71 46.46 40,000 0 0 0
VLC
13.9
13.9
14 14 13.90 26,900 0 0 0
VLG
8.1
8.1
8.21 8.21 8.12 200 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
17
17
16.60 17 16.50 21,800 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 5 300 0 0 0
VMD
15.7
15.7
15.70 15.70 15.65 1,200 0 0 0
VMG
3.7
3.7
3.70 3.80 3.40 46,800 0 0 0
VMK
39
39
39 39 39 0 0 0 0
VMS
62.2
62.2
62.24 62.24 62.24 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
16.2
16.2
17.38 17.38 16.22 7,200 0 0 0
VNB
15.6
15.6
15.60 15.70 15.60 14,000 0 0 0
VNC
36.7
36.7
36.88 36.88 36.68 2,500 0 0 0
VND
18.4
18.4
18.51 19.34 18.37 31,279,500 0 0 0
VNE
5.0
5.0
5.07 5.15 5.02 125,000 0 0 0
VNF
14.3
14.3
14.08 14.26 14.08 1,100 0 0 0
VNG
7
7
6.71 7 6.71 9,000 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
20.5
20.5
20.48 20.63 20.05 35,900 0 0 0
VNM
61.2
61.2
62.94 63.13 61.00 8,165,700 0 0 0
VNP
17.5
17.5
17.71 17.71 16.85 13,200 0 0 0
VNR
19.4
19.4
19.01 19.37 18.47 29,100 23,000 8,900 0.3
VNS
9.0
9.0
9 9.05 9 14,900 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
321.7
321.7
321.70 321.70 321.70 0 0 0 0
VOS
16.0
16.0
17.18 17.18 16.02 5,157,000 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
25.9
25.9
26.29 26.91 25.81 21,450,200 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPD
22.9
22.9
23.04 23.22 22.95 11,400 0 0 0
VPG
4.9
4.9
5 5.09 4.86 97,700 0 0 0
VPH
3.5
3.5
3.50 3.50 3.48 18,400 0 0 0
VPI
52.5
52.5
51.91 52.73 51.64 1,786,200 0 0 0
VPL
75.5
75.5
75.50 78.70 75 837,300 0 0 0
VPR
7.2
7.2
7.17 7.17 7.17 100 0 0 0
VPS
8.3
8.3
8.26 8.31 8.26 9,400 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
33.0
33.0
33.90 34.40 32.95 4,129,200 0 0 0
VQC
16.3
16.3
16.32 16.32 16.32 900 0 0 0
VRC
12.9
12.9
13 13 12.35 2,300 0 0 0
VRE
26.1
26.1
26.85 27.62 26.08 6,995,600 0 0 0
VRG
16.5
16.5
16.80 16.80 16.51 6,200 0 0 0
VSA
19.8
19.8
19.79 19.79 19.79 1,100 0 0 0
VSC
25.7
25.7
25.60 26.10 24.60 9,097,000 0 0 0
VSE
8.0
8.0
7.88 8.08 7.78 1,100 0 0 0
VSF
29.6
29.6
33.50 34 29 10,600 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
41.5
41.5
41.12 41.60 40.88 19,300 0 0 0
VSI
26
26
25.50 26 25.50 1,700 0 0 0
VSM
14.1
14.1
15.40 15.40 14.10 700 0 0 0
VSN
16.7
16.7
16.73 16.73 16.73 100 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.3
2.3
2.30 2.30 2.30 100 0 0 0
VTB
14.2
14.2
14.61 14.61 13.41 6,900 0 0 0
VTC
10.9
10.9
11.50 11.50 10.35 10,100 0 0 0
VTD
6.4
6.4
6 6.70 6 343,300 0 0 0
VTE
7.2
7.2
7.17 7.17 7.17 0 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.4
8.4
8.40 8.40 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 0 0 0 0
VTK
40.1
40.1
40.83 40.83 39.56 11,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.8
11.8
12.10 12.33 11.55 1,396,200 0 0 0
VTP
63.1
63.1
64.50 65.19 63.06 281,400 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
11.7
11.7
11.80 11.80 11.50 15,700 0 0 0
VTV
14.7
14.7
15 15 14.70 125,500 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.4
20.4
20.30 20.60 20.20 1,542,300 60,400 0 1.2
VUA
12.7
12.7
12.70 12.70 12.70 100 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
78.6
78.6
74.29 78.59 74.29 142,500 0 0 0
VW3
9.5
9.5
9.50 9.50 9.50 100 0 0 0
VWS
17.1
17.1
17.10 17.10 17.10 300 0 0 0
VXB
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
46
46
46 46 46 0 0 0 0
WCS
272.5
272.5
242.30 285 242.30 300 0 0 0
WSB
52.8
52.8
52.86 52.86 52.77 1,000 0 0 0
WSS
6.5
6.5
6.50 6.60 6.50 14,500 700 0 0.0
WTC
9.3
9.3
9.30 9.30 9.30 200 0 0 0
X20
11.3
11.3
10.98 11.26 10.89 3,200 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 0 0 0 0
XHC
11.1
11.1
11.06 11.06 11.06 100 0 0 0
XLV
11.8
11.8
11.81 11.81 11.81 0 0 0 0
XMC
9
9
9 9 8.10 6,400 0 0 0
XMD
5.8
5.8
5.80 5.80 5.80 1,000 0 0 0
XMP
15.5
15.5
15.49 15.49 15.49 100 0 0 0
XPH
14.3
14.3
14.30 14.30 14.20 12,000 0 0 0
YBC
7
7
7 7 7 0 0 0 0
YBM
10.4
10.4
10.35 10.35 10.20 11,900 0 0 0
YEG
11.3
11.3
11.26 11.45 11.12 1,155,300 0 0 0
YTC
23.4
23.4
23.25 23.45 23.25 400 0 0 0
257.6
257.6
258.90 260.12 255.96 142,421,429 5,669,240 7,128,876 -109.9
127.5
127.5
127.35 128.64 127.28 59,674,570 392,344 194,785 -0.8
1,942.8
1,942.8
1,977.28 1,984.08 1,937.52 433,452,900 31,055,390 81,146,082 -2,327.7
1,808.5
1,808.5
1,837.40 1,849.01 1,806.37 1,159,196,900 85,499,702 161,561,305 -3,117.7

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