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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 06/03/2026

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 06/03/2026

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
7.1
7.1
7.23 7.23 7.13 1,192,800 22,200 800 0.2
AAH
3.4
3.4
3.50 3.50 3.30 767,500 0 0 0
AAM
6.3
6.3
6.09 6.29 6.09 9,900 0 0 0
AAN
22.2
22.2
22.20 22.45 22.10 360,800 0 0 0
AAS
9.4
9.4
9.80 9.90 9.30 2,020,000 0 0 0
AAT
3.1
3.1
3.06 3.08 3.03 27,300 0 0 0
AAV
6.3
6.3
6.50 6.60 6.30 307,900 0 0 0
ABB
11.9
11.9
11.91 12.09 11.74 364,600 0 0 0
ABC
10.7
10.7
10.70 10.80 10.50 7,800 0 900 0.0
ABI
20.3
20.3
20.30 20.30 20.10 14,800 1,100 800 0.0
ABR
12.2
12.2
11.87 12.16 11.87 2,600 0 0 0
ABS
2.8
2.8
2.77 2.81 2.76 55,800 0 0 0
ABT
62.6
62.6
62.80 62.80 62.51 500 0 200 0.0
ABW
11.5
11.5
11.70 12 11.50 203,700 0 0 0
ACB
20.1
20.1
20.25 20.33 19.99 11,699,100 914,800 1,457,300 -12.7
ACC
12.5
12.5
12.50 12.50 12.10 400 0 0 0
ACE
38.2
38.2
39.36 39.36 38.23 1,100 0 0 0
ACG
35
35
34.70 35 34.50 18,200 2,200 0 0.1
ACL
13.6
13.6
13.80 13.80 13.20 5,400 0 0 0
ACM
0.6
0.6
0.60 0.70 0.60 587,400 0 0 0
ACS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
ACV
50.6
50.6
51.40 51.90 50.20 1,483,400 32,300 58,300 -1.3
ADC
19.4
19.4
19.38 19.38 19.38 100 0 0 0
ADG
9.8
9.8
8.88 9.85 8.88 88,900 0 0 0
ADP
23.5
23.5
23.70 23.90 23.45 3,500 0 0 0
ADS
7.6
7.6
7.59 7.59 7.47 101,200 0 0 0
AFX
10.7
10.7
10.75 10.75 10.35 115,300 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
12.2
12.2
12.36 12.45 12.23 309,100 6,400 21,500 -0.2
AGM
2.1
2.1
2.30 2.30 2.10 76,700 0 0 0
AGP
34.8
34.8
35.54 35.54 34.82 2,100 0 0 0
AGR
14.9
14.9
15.94 15.99 14.86 2,719,700 94,800 231,200 -2.2
AGX
195.9
195.9
195.94 195.94 195.94 0 0 0 0
AIC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
AIG
40.1
40.1
39.96 40.65 39.96 8,700 0 0 0
ALC
27.7
27.7
27.60 28.10 27.40 84,400 0 0 0
ALT
11.9
11.9
11.92 11.92 11.92 0 0 0 0
ALV
7.2
7.2
7.10 7.50 7.10 26,600 0 0 0
AMC
12.6
12.6
12.49 12.59 12.49 800 0 0 0
AME
6.5
6.5
6.50 6.50 6.50 0 0 0 0
AMP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
AMS
8.1
8.1
7.68 8.06 7.48 149,300 0 0 0
AMV
1.9
1.9
1.90 2 1.90 352,800 0 0 0
ANT
30.9
30.9
31.27 31.80 30.86 59,300 0 0 0
ANV
24.7
24.7
25.50 25.55 24.55 1,811,700 33,300 22,200 0.3
APC
7
7
7 7 7 0 0 0 0
APF
41.1
41.1
40.27 41.42 40.27 27,800 0 0 0
APG
10.2
10.2
10 10.20 9.50 265,300 0 16,500 -0.2
APH
5.9
5.9
5.95 5.98 5.86 154,400 0 0 0
API
6
6
6 6 5.90 90,200 0 1,400 0.0
APL
13.5
13.5
13.51 13.51 13.51 0 0 0 0
APP
5.6
5.6
5.50 5.70 5.50 21,000 0 2,200 0.0
APS
6.8
6.8
7 7.10 6.70 676,400 0 14,100 -0.1
APT
2.5
2.5
2.50 2.50 2.50 100 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
16.85 16.85 16.30 1,600 0 0 0
ASM
5.9
5.9
6 6 5.80 361,900 5,400 0 0.0
ASP
4.9
4.9
5.23 5.23 4.90 122,600 0 0 0
AST
61.5
61.5
61.55 61.55 61.22 2,000 1,200 0 0.1
ATA
0.5
0.5
0.50 0.60 0.50 13,400 0 0 0
ATG
9.7
9.7
10.50 11.30 9.70 183,300 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
48.3
48.3
48.63 48.63 48.34 4,100 0 0 0
AVG
10.4
10.4
10.80 10.80 10.30 274,700 0 0 0
BAB
10.9
10.9
10.79 10.98 10.79 5,500 0 0 0
BAF
33.7
33.7
33.55 33.82 33.36 1,919,300 241,900 176,800 2.4
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
10.4
10.4
10.37 10.37 10.37 100 0 0 0
BBT
11.5
11.5
11.51 11.80 11.51 2,900 0 0 0
BCA
15.2
15.2
16 16 15.20 18,200 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.5
7.5
7.50 7.60 7.40 77,300 0 12,500 -0.1
BCE
8.6
8.6
8.48 8.55 8.29 69,100 0 500 0.0
BCF
35.3
35.3
35.26 35.26 35.26 500 0 0 0
BCM
58.6
58.6
58.50 59.50 58.50 634,000 40,000 36,400 0.2
BCP
7.6
7.6
8.80 8.80 7.60 200 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 0 0 0 0
BDT
9.5
9.5
9.50 9.50 9.50 100 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
65.3
65.3
65.85 68.66 65.29 202,600 22,200 38,500 -1.2
BGE
3.8
3.8
3.90 3.90 3.60 1,106,000 1,900 3,400 0.0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
23.6
23.6
22.90 23.60 22.90 200 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
19.9
19.9
19.90 19.90 19.90 0 0 0 0
BHI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
30.4
30.4
30.37 30.37 30.37 100 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
22.2
22.2
22.58 22.58 22.10 97,400 400 22,300 -0.5
BID
40.3
40.3
40.71 41.64 39.78 5,423,100 906,500 528,500 16.4
BIG
6.6
6.6
6.60 7.04 6.51 627,400 100 0 0.0
BIO
12.0
12.0
11.96 11.96 11.96 0 0 0 0
BKC
18.4
18.4
18.57 19.12 18.26 59,300 0 0 0
BKG
2.6
2.6
2.69 2.70 2.63 37,800 0 0 0
BLF
2.3
2.3
2.50 2.50 2.10 3,800 0 0 0
BLI
8.9
8.9
8.90 8.90 8.90 100 0 0 0
BLN
5.4
5.4
5.36 5.36 5.36 0 0 0 0
BLT
21.5
21.5
21.83 21.83 21.54 1,700 0 0 0
BMC
14.9
14.9
15.20 15.30 14.85 39,100 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8.2
8.2
8.20 8.20 8.20 100 0 0 0
BMG
18.3
18.3
18.32 18.32 18.32 0 0 0 0
BMI
17.0
17.0
17.18 17.18 16.94 178,300 0 31,000 -0.5
BMJ
9.8
9.8
9.80 9.80 9.80 1,000 0 0 0
BMK
13.8
13.8
14.10 15.10 13.80 2,100 2,000 0 0.0
BMP
142.8
142.8
144.72 145.19 141.98 99,700 4,000 24,700 -3.1
BMS
13.0
13.0
13.08 13.36 12.80 136,400 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 6.60 6.50 34,000 0 0 0
BNW
16.7
16.7
16.33 16.71 16.33 200 0 0 0
BOT
1.7
1.7
1.80 1.80 1.70 239,700 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 3.80 200 0 0 0
BQP
21.9
21.9
22 22.30 21.80 700 0 100 0.0
BRC
11.6
11.6
11.56 11.56 11.56 0 0 0 0
BRR
19.1
19.1
19.08 19.08 19.08 0 0 0 0
BRS
34.8
34.8
34.80 35.74 33.48 20,100 0 0 0
BSA
23
23
23 23 23 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
34.4
34.4
35.59 35.59 34.23 551,600 26,400 62,600 -1.4
BSL
10.2
10.2
9.77 10.24 9.77 11,100 0 0 0
BSP
9.4
9.4
9.36 9.36 9.36 0 0 0 0
BSQ
16.6
16.6
15.64 16.56 15.64 2,300 0 0 0
BSR
36.6
36.6
35.40 37.38 35.30 21,561,100 5,655,600 1,308,400 160.6
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 4.50 500 0 0 0
BTD
16.9
16.9
16.94 16.94 16.94 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
22.8
22.8
22.83 22.83 22.55 9,000 5,000 0 0.1
BTN
2.8
2.8
2.80 2.80 2.80 500 0 0 0
BTP
7.8
7.8
7.88 7.88 7.80 49,600 0 0 0
BTS
5.2
5.2
5.30 5.30 5.10 25,900 0 0 0
BTT
36.3
36.3
36.33 36.33 36.33 0 0 0 0
BTU
14.2
14.2
14.31 14.31 14.22 1,000 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 60.70 100 0 0 0
BVB
12.7
12.7
13.10 13.10 12.60 1,741,400 0 0 0
BVG
2.7
2.7
2.70 2.80 2.70 20,800 0 0 0
BVH
76.6
76.6
74.70 77.40 74 979,400 519,300 47,000 35.7
BVL
14
14
14 14 14 6,000 0 0 0
BVN
16
16
16 16 16 0 0 0 0
BVS
30.1
30.1
31.10 31.30 30 368,000 0 51,600 -1.6
BWA
14.5
14.5
14.48 14.48 14.48 0 0 0 0
BWE
44.5
44.5
44.13 44.52 43.64 123,400 10,300 1,000 0.4
BWS
32.8
32.8
33.00 33.00 32.81 4,600 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
11.60 11.65 11.46 19,700 1,500 0 0.0
C47
9.6
9.6
9.61 9.61 9.45 14,900 0 0 0
C4G
7.5
7.5
7.60 7.60 7.40 236,400 0 0 0
C69
16.3
16.3
16.20 16.30 16.10 205,200 0 3,000 0.0
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.5
0.5
0.60 0.60 0.50 9,600 0 0 0
CAG
6.6
6.6
6.60 6.60 6.60 400 0 0 0
CAN
29.9
29.9
29.90 29.90 29.90 0 0 0 0
CAP
39.6
39.6
38.80 40.00 38.80 34,000 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
17.6
17.6
17.30 17.59 17.11 31,600 0 0 0
CBI
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CBS
26
26
26.50 26.50 26 4,500 0 0 0
CC1
34.3
34.3
36.19 37.05 34.19 2,900 0 0 0
CCA
10.7
10.7
10.70 10.84 10.70 800 0 0 0
CCC
10
10
10.40 10.40 9.55 4,000 0 0 0
CCI
21.6
21.6
21.76 21.76 21.60 800 0 0 0
CCL
4.8
4.8
4.95 4.95 4.64 169,000 7,300 4,300 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
13.5
13.5
13.52 13.52 13.52 100 0 0 0
CCS
10.2
10.2
10.50 10.80 10.20 14,800 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
15.68 15.75 15.34 113,600 24,300 5,500 0.4
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.1
32.1
32.09 32.09 31.90 3,800 0 0 0
CDO
1.8
1.8
1.70 1.80 1.60 85,000 0 0 0
CDP
14.4
14.4
14.76 14.86 14.38 22,700 0 0 0
CDR
5.1
5.1
5.40 5.40 5.10 3,700 0 0 0
CEN
1.8
1.8
1.80 1.90 1.80 33,900 0 0 0
CEO
15.3
15.3
15.14 15.90 15.05 9,248,100 196,800 75,900 2.0
CET
9.8
9.8
9.80 9.80 9.50 68,500 0 900 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 3 200 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
26.1
26.1
26.02 26.11 25.84 71,000 0 0 0
CHS
11.1
11.1
11.20 11.20 11.10 800 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.8
9.8
9.30 9.90 9.30 3,600 0 0 0
CID
8.6
8.6
8.62 8.62 8.62 0 0 0 0
CIG
6.6
6.6
7 7.27 6.55 48,600 0 0 0
CII
16.3
16.3
16.35 16.50 16.15 10,084,400 1,298,000 1,091,400 3.4
CIP
2.4
2.4
2.30 2.40 2.30 3,200 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
45.6
45.6
45.31 45.72 45.31 2,500 0 0 0
CKD
25.9
25.9
25.86 25.86 25.86 100 0 0 0
CKG
9.3
9.3
9.35 9.35 9.31 25,300 0 0 0
CKV
18.1
18.1
18.08 18.08 18.08 0 0 0 0
CLC
53.1
53.1
53.07 53.07 53.07 0 0 0 0
CLH
19.9
19.9
19.87 19.87 19.87 0 0 0 0
CLI
25.6
25.6
26.30 26.50 25.50 57,900 0 0 0
CLL
27.8
27.8
27.91 27.91 27.77 4,800 300 300 0
CLM
52.6
52.6
52.66 52.66 52.59 2,100 0 0 0
CLW
43.4
43.4
43.38 43.38 43.38 100 0 0 0
CLX
15.1
15.1
15.07 15.07 14.97 79,100 0 0 0
CMC
9
9
9 9 9 100 0 0 0
CMD
18.9
18.9
18.97 18.97 18.69 6,400 0 0 0
CMF
432.4
432.4
432.39 432.39 432.39 0 0 0 0
CMG
31.4
31.4
31.70 31.70 31 375,200 25,700 96,000 -2.2
CMI
0.6
0.6
0.50 0.60 0.50 23,100 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
22.7
22.7
22.60 23 22.60 9,500 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.1
7.1
7.13 7.13 6.95 52,600 0 0 0
CMT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CMX
6.5
6.5
6.52 6.57 6.47 57,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.5
31.5
31.46 31.46 31.46 300 0 0 0
CNG
25.8
25.8
27.15 27.15 25.75 34,500 0 100 0.0
CNN
60.8
60.8
60.85 60.85 60.85 0 0 0 0
CNT
7
7
7.50 7.60 7 4,400 0 0 0
COM
35.8
35.8
35.78 35.78 35.78 0 0 0 0
CPA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
CPC
16.0
16.0
16.42 16.42 15.97 600 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.2
4.2
4.20 4.20 4.20 6,100 0 0 0
CQN
30.4
30.4
30.33 30.42 30.33 17,200 0 0 0
CQT
7.8
7.8
7.85 7.85 7.85 0 0 0 0
CRC
9.2
9.2
8.87 9.17 8.79 1,680,700 373,300 82,100 2.5
CRE
7
7
7.10 7.10 6.96 102,800 500 31,200 -0.2
CRV
27.8
27.8
27.75 27.75 27.75 100 0 0 0
CSC
14.1
14.1
14.55 14.55 14 6,000 0 0 0
CSI
17.5
17.5
17.70 17.70 17.50 700 200 0 0.0
CSM
12.4
12.4
11.80 12.50 11.80 909,100 7,200 12,200 -0.1
CST
14.9
14.9
15.10 16 14.80 141,700 0 0 0
CSV
29.9
29.9
31.25 32.50 29.60 1,443,400 111,200 148,300 -1.3
CT3
6.3
6.3
6 6.30 6 300 0 0 0
CT6
9
9
9.50 9.50 9 300 0 0 0
CTB
15.2
15.2
15.66 15.66 15.20 1,700 0 100 0.0
CTD
77.0
77.0
76.38 77.71 75.71 802,400 800 1,000 0.0
CTF
18.7
18.7
18.75 18.75 18.55 319,000 0 1,300 0.0
CTG
35.1
35.1
35.36 35.75 35.11 8,532,000 273,000 1,887,400 -57.9
CTI
22.1
22.1
22.73 22.77 21.91 1,654,500 19,700 146,300 -3.1
CTP
5.7
5.7
5.60 6 5.40 303,500 0 0 0
CTR
74.1
74.1
76.58 76.58 74.12 443,900 13,900 44,400 -2.6
CTS
23.8
23.8
25.04 25.04 23.75 976,700 13,100 187,000 -5.4
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 5.10 4.90 17,400 0 0 0
CVN
1.1
1.1
1.20 1.30 1.10 483,900 0 0 0
CVT
28.6
28.6
28.55 28.55 28.55 100 0 0 0
CX8
9.3
9.3
9.30 9.30 9.30 0 0 0 0
D11
9.2
9.2
9.14 9.23 9.14 2,000 0 0 0
D2D
30.6
30.6
30.58 30.71 30.46 55,200 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.7
15.7
15.90 15.90 15.20 2,500 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 3.30 3.21 24,700 0 0 0
DAS
11
11
11 11 9.50 800 0 0 0
DAT
8.7
8.7
8.72 8.89 8.72 1,000 0 0 0
DBC
21.7
21.7
21.93 22.02 21.62 7,243,600 15,800 206,600 -4.7
DBD
51.3
51.3
51.84 51.84 50.40 34,500 900 1,400 0.0
DBM
29.9
29.9
29.89 29.89 29.89 0 0 0 0
DBT
10.6
10.6
10.55 10.55 10.55 500 0 0 0
DC1
5.9
5.9
5.93 5.93 5.93 900 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
8.7
8.7
8.79 8.87 8.70 154,600 100 1,700 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
54.4
54.4
54.50 54.50 54 330,400 0 0 0
DCM
46.8
46.8
45.76 47.27 44.10 8,151,200 2,850,100 447,100 117.9
DCR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DCS
1.2
1.2
1.30 1.30 1.20 151,900 0 0 0
DCT
0.5
0.5
0.60 0.60 0.50 20,500 0 0 0
DCV
161.6
161.6
161.60 161.60 161.60 500 0 0 0
DDB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DDG
1.1
1.1
1.10 1.20 1.10 404,300 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
1.9
1.9
1.70 1.90 1.70 2,300 0 0 0
DDN
9.5
9.5
9.50 9.50 9.20 2,800 0 0 0
DDV
29.2
29.2
28.68 29.80 28.68 2,480,100 1,500 22,000 -0.6
DFC
26.1
26.1
26.08 26.08 26.08 100 0 0 0
DFF
0.6
0.6
0.60 0.70 0.50 854,300 0 65,000 0.0
DGC
65.3
65.3
63.50 67.51 63.50 5,742,700 1,078,800 290,000 58.1
DGT
4.2
4.2
4.20 4.30 4.10 49,300 4,000 0 0.0
DGW
42.7
42.7
43.21 44.21 41.83 3,242,000 821,400 390,500 19.2
DHA
52.0
52.0
52.61 52.61 51.95 52,300 100 6,300 -0.3
DHB
9.1
9.1
8.90 9.20 8.90 22,600 100 0 0.0
DHC
31.5
31.5
31.18 32.21 31.18 784,400 428,800 51,000 13.8
DHD
26.6
26.6
26.47 26.62 26.47 6,200 0 0 0
DHG
93.0
93.0
92.64 93.27 92.55 7,200 200 0 0.0
DHM
5.6
5.6
5.60 5.60 5.36 300 0 0 0
DHN
19.4
19.4
20.11 20.11 19.38 1,500 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 1,500 0 0 0
DHT
62.9
62.9
62.91 63.09 61.82 7,100 300 200 0.0
DIC
1
1
1 1.10 1 130,800 0 0 0
DID
3.8
3.8
3.60 3.80 3.60 900 0 0 0
DIG
12.8
12.8
13.16 13.21 12.74 7,937,500 284,700 968,600 -9.5
DIH
8.8
8.8
8.70 8.78 8.70 6,300 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
9.8
9.8
9.80 9.80 9.80 400 0 0 0
DL1
4.8
4.8
4.90 4.90 4.80 216,700 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.70 2.70 2.62 2,041,500 10,800 200,800 -0.5
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
58.3
58.3
56.73 58.27 56.73 500 0 0 0
DMN
6.4
6.4
6.29 6.36 6.29 800 0 0 0
DNA
23.6
23.6
23.59 23.59 23.59 400 0 0 0
DNC
56.1
56.1
56.06 56.06 56.06 100 0 0 0
DND
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DNE
7.4
7.4
7.44 7.44 7.44 800 0 0 0
DNH
53.4
53.4
53.35 53.35 53.35 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNM
14.3
14.3
14.30 14.30 14.30 0 0 0 0
DNN
4.1
4.1
4.12 4.12 4.12 0 0 0 0
DNP
19.5
19.5
19.50 19.50 19.50 200 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.9
31.9
31.88 31.88 31.88 200 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
12.7
12.7
12.73 12.73 12.73 0 0 0 0
DP1
28.1
28.1
27.66 28.12 27.56 5,500 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
58.9
58.9
56.95 59.19 56.95 18,100 0 0 0
DPC
9.7
9.7
9.80 9.80 9.60 600 0 0 0
DPG
42.8
42.8
43.49 44.32 42.45 903,300 12,200 82,100 -3.1
DPH
54
54
54 54 54 0 0 0 0
DPM
29.2
29.2
29.07 29.49 28.56 15,649,900 706,800 435,500 8.5
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
42.9
42.9
43.20 44 42.75 983,600 147,600 155,900 -0.4
DQC
9.2
9.2
9.37 9.50 9.22 11,300 0 0 0
DRC
14.9
14.9
14.89 15.37 14.79 323,500 0 300 0.0
DRG
8.7
8.7
8.82 8.82 8.72 2,700 0 0 0
DRH
2.7
2.7
2.86 2.89 2.67 1,095,900 0 251,100 -0.7
DRI
13.1
13.1
13.15 13.53 12.97 1,592,100 500 0 0.0
DRL
44.4
44.4
44.43 44.72 44.43 1,100 0 0 0
DS3
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DSC
14.1
14.1
14.65 14.65 13.95 57,800 3,000 0 0.0
DSD
11.7
11.7
11.70 11.70 11.70 0 0 0 0
DSE
24.3
24.3
24.40 24.60 24.25 477,200 30,500 1,900 0.7
DSG
6.9
6.9
6.90 6.90 5.10 30,100 0 0 0
DSH
12.8
12.8
13 13 12.80 19,900 0 0 0
DSN
39.2
39.2
39.34 39.34 39.15 5,100 0 0 0
DSP
12.5
12.5
12.50 12.50 12.50 500 0 0 0
DST
9
9
9 9.10 8.60 309,400 0 0 0
DTA
3.7
3.7
3.70 3.70 3.60 9,000 0 0 0
DTC
4.6
4.6
4.60 4.60 4.60 100 0 0 0
DTD
14.9
14.9
14.95 15.12 14.95 466,100 16,800 4,100 0.2
DTG
16.2
16.2
16.20 16.20 16.20 0 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.2
2.2
2.20 2.20 2.20 800 0 0 0
DTK
10.9
10.9
11.11 11.11 10.92 1,700 0 0 0
DTL
11.6
11.6
11.40 11.60 11.35 4,600 0 0 0
DTP
94.6
94.6
94.57 94.57 94.57 100 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 1.40 44,000 0 0 0
DVM
6.9
6.9
6.50 7 6.50 1,449,500 0 0 0
DVN
20.6
20.6
20.88 20.88 20.60 53,800 0 0 0
DVP
63.4
63.4
64.10 64.19 63.38 11,900 300 0 0.0
DVW
37.9
37.9
37.87 37.87 37.87 100 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
12.59 12.72 11.97 24,464,400 727,600 3,177,400 -34.1
DXL
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DXP
12.8
12.8
13 13.10 12.50 793,900 22,100 12,400 0.1
DXS
6.4
6.4
6.56 6.66 6.42 1,256,400 114,300 240,600 -0.8
DXV
3.8
3.8
4.06 4.06 3.80 1,500 0 0 0
E12
4.3
4.3
4.30 4.30 4.30 0 0 0 0
E29
8.3
8.3
8.31 8.31 8.31 0 0 0 0
EBS
11.3
11.3
11.30 11.30 11.30 100 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
31.5
31.5
31 32 31 14,200 0 0 0
EFI
1.8
1.8
1.80 1.80 1.80 400 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.1
22.1
22.35 22.55 22 6,059,400 677,100 1,352,100 -15.2
EIC
21.7
21.7
21.71 21.71 21.71 200 0 0 0
EID
21.2
21.2
21.17 21.17 21.17 0 0 0 0
EIN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
ELC
18.6
18.6
18.63 18.68 17.79 1,131,300 7,900 223,800 -4.0
EME
31
31
31 31 31 100 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
19.7
19.7
19.88 19.88 19.69 200 0 0 0
EVE
9.1
9.1
9.25 9.25 9.07 21,600 300 10,100 -0.1
EVF
13.6
13.6
13.20 14.15 13.10 16,078,800 1,466,300 1,101,800 4.9
EVG
6.2
6.2
6.29 6.37 6.23 539,600 31,600 62,300 -0.2
EVS
5.4
5.4
5.30 5.40 5.20 24,900 0 1,400 0.0
F88
131
131
119.60 139.50 119.60 250,400 28,200 29,700 -0.1
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
27.1
27.1
27.10 27.10 27.10 100 0 0 0
FCM
3.3
3.3
3.36 3.43 3.29 35,100 1,000 0 0.0
FCN
12
12
12.60 12.70 12 1,289,600 36,900 258,200 -2.7
FCS
7.1
7.1
7.10 7.10 7.10 400 0 0 0
FDC
17.5
17.5
17.50 17.50 17.50 100 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
17.4
17.4
17.54 17.54 17.44 8,100 0 0 0
FID
1.6
1.6
1.60 1.70 1.60 39,900 0 0 0
FIR
5.2
5.2
5.19 5.20 5.08 139,000 0 0 0
FIT
4.6
4.6
4.62 4.62 4.50 484,300 0 0 0
FMC
38.6
38.6
38.12 39.54 38.02 144,000 17,600 4,400 0.5
FOC
55.3
55.3
55.83 55.83 55.23 20,800 0 0 0
FOX
74.6
74.6
74 77 72.60 426,300 0 0 0
FPT
73.2
73.2
75.68 75.86 73.08 23,713,900 2,666,600 9,557,100 -570.2
FRC
25
25
25 25 25 400 0 0 0
FRM
5.9
5.9
5.88 5.88 5.88 100 0 0 0
FRT
143.4
143.4
149.81 149.81 143.33 804,500 240,100 543,100 -45.9
FSO
6.7
6.7
6.68 6.68 6.68 100 0 0 0
FT1
37.3
37.3
37.25 38.16 37.25 1,600 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 0.50 386,200 0 125,000 -0.1
FTS
26.6
26.6
28.36 28.50 26.53 3,644,800 219,500 160,900 1.7
G20
0.6
0.6
0.50 0.60 0.50 24,200 0 0 0
G36
11.6
11.6
12.20 12.20 11.60 186,800 0 0 0
GAS
108.9
108.9
115.25 115.25 108.84 4,731,500 554,800 461,500 10.7
GCB
5.7
5.7
5.70 5.70 5.70 200 0 0 0
GCF
25.7
25.7
25.60 26 25.50 141,300 100 0 0.0
GDA
13.7
13.7
13.65 13.75 13.47 54,700 0 0 0
GDH
12.6
12.6
12.60 12.80 12.50 26,500 0 0 0
GDT
18.1
18.1
17.95 18.09 17.95 15,300 0 0 0
GDW
35.3
35.3
35.31 35.31 35.31 0 0 0 0
GEE
90.3
90.3
92.77 94.42 89.89 369,800 25,700 45,300 -3.2
GEG
14.6
14.6
14.48 14.90 14.33 1,784,000 301,600 47,200 3.9
GEL
34.9
34.9
36 36.50 34.40 6,094,700 24,600 0 0.9
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
28.5
28.5
29.32 29.68 28.48 8,068,100 733,900 2,853,100 -76.8
GGG
2.6
2.6
3 3 2.60 6,800 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
28.6
28.6
28.60 28.70 28.60 11,300 4,400 0 0.1
GIC
11.1
11.1
11.05 11.05 11.05 2,500 0 0 0
GIL
14.9
14.9
15.40 15.60 14.85 462,500 1,000 45,300 -0.7
GKM
1.8
1.8
1.80 1.80 1.60 1,094,700 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
20.6
20.6
20.57 20.57 20.57 100 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
5.1
5.1
5.90 5.90 5.10 18,000 0 0 0
GMD
50.5
50.5
49.88 51.18 49.17 2,309,900 838,600 304,900 41.3
GMH
7.5
7.5
7.49 7.49 7.49 2,000 0 0 0
GMX
14.7
14.7
14.74 14.74 14.74 900 0 0 0
GND
28.9
28.9
28.90 28.90 28.90 0 0 0 0
GPC
2.2
2.2
2.20 2.30 2.20 10,600 0 0 0
GSM
26.2
26.2
26.77 26.77 26.23 1,100 0 0 0
GSP
12.3
12.3
11.82 12.27 11.64 826,000 0 0 0
GTA
9.0
9.0
9.02 9.02 9.01 200 0 0 0
GTD
108
108
108 108 108 100 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
37.8
37.8
39.65 41.10 37.75 8,579,500 382,100 513,400 -5.5
GVT
77.0
77.0
77.00 77.00 77.00 1,000 0 0 0
H11
14.2
14.2
14.20 14.20 14.20 100 0 0 0
HAC
10.5
10.5
10.60 10.60 10.50 6,300 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 16.50 100 0 0 0
HAG
15.6
15.6
15.80 15.80 15.35 5,074,500 95,500 107,800 -0.2
HAH
60.5
60.5
60.52 62.92 60.23 3,481,500 402,200 441,400 -2.6
HAM
34.7
34.7
34.67 34.67 34.67 0 0 0 0
HAN
8.7
8.7
8.70 8.70 8.70 200 0 0 0
HAP
7.2
7.2
7.28 7.28 6.80 31,700 0 7,600 -0.1
HAR
3.4
3.4
3.37 3.40 3.33 153,100 0 1,700 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
3
3.10 3.10 3 1,800 0 0 0
HAX
10.7
10.7
10.95 10.95 10.60 430,200 1,400 0 0.0
HBC
5.7
5.7
5.80 5.90 5.60 2,018,200 100 21,200 -0.1
HBD
19.9
19.9
19.90 19.90 19.90 0 0 0 0
HBH
5.4
5.4
5.37 5.37 5.37 0 0 0 0
HBS
4.5
4.5
4.50 4.50 4.20 20,900 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
22.0
22.0
21.91 23.69 21.91 4,100 0 0 0
HCD
6.5
6.5
6.50 6.53 6.40 51,400 0 0 0
HCI
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HCM
20.1
20.1
21.04 21.04 20.00 17,439,700 763,600 2,592,000 -44.0
HCT
10
10
10 10 10 0 0 0 0
HD2
11.8
11.8
12 12 11.80 2,300 0 0 0
HD6
8.6
8.6
8.70 8.79 8.61 500 0 0 0
HD8
6.7
6.7
6.65 6.65 6.65 0 0 0 0
HDA
5.6
5.6
5.64 5.64 5.64 2,000 0 0 0
HDB
20.7
20.7
20.72 20.96 20.48 11,697,700 1,212,300 1,397,300 -4.8
HDC
16.2
16.2
16.09 16.48 16.04 2,283,900 151,900 39,500 2.1
HDG
24.9
24.9
24.82 25.04 24.42 2,215,400 152,000 267,200 -3.2
HDM
38.8
38.8
37.45 38.79 37.45 3,700 0 0 0
HDP
25.3
25.3
25.28 25.28 25.28 400 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 0 0 0 0
HEJ
15
15
15 15 15 900 0 0 0
HEP
13.7
13.7
13.68 13.68 13.68 0 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
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
186.0
186.0
185.46 188.22 183.61 7,900 500 0 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
1.20 1.20 1 80,600 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.7
12.7
12.68 12.86 12.54 891,400 2,500 154,500 -2.0
HHS
10.6
10.6
11.25 11.25 10.55 2,373,400 115,200 111,000 0.0
HHV
11.2
11.2
11.24 11.43 11.19 3,643,100 7,000 225,400 -2.6
HID
4.1
4.1
4.20 4.21 4.11 377,400 8,300 0 0.0
HII
4.9
4.9
4.81 5.04 4.76 435,600 4,000 4,800 0.0
HIO
7.1
7.1
7.20 7.30 7.10 4,200 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HJS
27.7
27.7
27.71 27.71 27.71 100 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 145,700 0 0 0
HKT
18.8
18.8
20.48 20.58 18.75 12,400 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
366.6
366.6
366.56 366.56 366.56 500 0 0 0
HLC
12.2
12.2
12.74 12.74 11.92 24,200 0 400 0.0
HLD
16.9
16.9
16.09 17.05 15.99 20,300 1,200 900 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
10.7
10.7
10.50 10.69 10.50 3,700 0 0 0
HMD
20.5
20.5
20.50 20.50 20.50 500 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
10.9
10.9
11.10 11.10 10.90 400 0 0 0
HMS
35
35
35.10 35.10 34.80 11,000 0 0 0
HNA
22.8
22.8
22.80 22.80 22.80 1,400 0 0 0
HNB
12.6
12.6
12.61 12.61 12.61 0 0 0 0
HND
10.9
10.9
10.83 10.93 10.83 25,600 0 0 0
HNF
25.7
25.7
25.73 25.73 25.73 0 0 0 0
HNG
6.2
6.2
6.30 6.30 6.10 4,281,000 84,600 0 0.5
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8
8
8 8.10 7.70 331,900 0 0 0
HNP
19
19
19 19 19 200 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4.30 4.30 4.20 26,600 0 0 0
HOT
22
22
22 22 22 0 0 0 0
HPA
41.3
41.3
41 41.25 40.35 89,800 0 0 0
HPB
27.4
27.4
25.30 27.40 25.30 4,800 0 0 0
HPD
16.7
16.7
16.90 17 16.40 14,000 4,100 0 0.1
HPG
24.3
24.3
24.10 24.64 23.97 44,351,700 5,304,300 6,579,900 -34.4
HPH
10.5
10.5
10.50 10.50 10.50 1,600 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 66.98 66.98 14,000 0 6,000 -0.5
HPT
27.5
27.5
27.50 27.50 27.50 100 0 0 0
HPW
22.5
22.5
22.50 22.50 22.50 100 0 0 0
HPX
5.2
5.2
5.35 5.35 5.10 670,000 9,700 234,400 -1.2
HQC
2.6
2.6
2.62 2.62 2.58 2,619,100 0 78,900 -0.2
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
67.7
67.7
67.70 67.70 67.70 5,600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.4
11.4
11.54 11.62 11.35 4,297,200 22,000 791,600 -11.4
HSL
6.7
6.7
6.67 6.67 6.48 98,500 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HSP
14.5
14.5
14.55 14.55 14.55 0 0 0 0
HSV
4.4
4.4
4.40 4.50 4.40 134,600 0 0 0
HT1
16.6
16.6
17.03 17.03 16.55 850,200 232,400 64,400 2.9
HTC
33.2
33.2
33.24 33.24 33.24 0 0 0 0
HTE
3.3
3.3
3.30 3.40 3.30 8,400 0 0 0
HTG
36.6
36.6
36.96 36.96 36.38 15,900 0 0 0
HTI
23.4
23.4
23.45 23.59 23.36 19,300 0 0 0
HTL
21.0
21.0
20.97 20.97 20.97 500 500 0 0.0
HTM
10
10
9.10 10 9.10 700 0 0 0
HTN
4.6
4.6
4.60 4.65 4.51 191,700 0 0 0
HTP
1.3
1.3
1.30 1.30 1.20 31,500 0 0 0
HTT
1.5
1.5
1.30 1.50 1.30 5,800 0 0 0
HTV
10.2
10.2
10.16 10.16 10.16 0 0 0 0
HU1
5.9
5.9
5.88 5.88 5.88 100 0 0 0
HU3
3.2
3.2
3.30 3.30 3.20 400 0 0 0
HU4
9.8
9.8
9.85 9.85 9.67 4,500 0 0 0
HU6
4.2
4.2
4.30 4.30 4.20 2,100 0 0 0
HUB
12.6
12.6
12.58 12.66 12.58 6,100 0 0 0
HUG
26.6
26.6
26.55 26.55 26.55 100 0 0 0
HUT
15.3
15.3
15.90 15.90 15.30 1,074,300 400 82,000 -1.3
HVA
16.3
16.3
16.10 16.80 16 36,200 0 0 0
HVH
10.9
10.9
10.91 10.91 10.82 34,700 0 0 0
HVN
24.4
24.4
24.85 24.85 24.35 1,899,900 2,800 59,800 -1.4
HVT
27.0
27.0
26.91 27.40 26.72 53,300 0 0 0
HVX
2.5
2.5
2.40 2.50 2.40 79,200 0 0 0
HWS
14.2
14.2
14.17 14.17 14.07 4,400 0 0 0
IBD
8.2
8.2
8.17 8.17 8.17 0 0 0 0
ICC
33
33
33 33 33 100 0 0 0
ICF
3
3
3 3 3 0 0 0 0
ICG
17.0
17.0
16.63 17.07 16.63 6,600 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
32.8
32.8
32.37 33.40 32.00 2,900 0 0 0
ICT
16.9
16.9
16.49 16.97 16.49 400 0 100 0.0
IDC
37.8
37.8
39.09 39.09 37.61 3,069,800 746,700 38,900 31.0
IDI
7.1
7.1
7.11 7.11 6.90 779,700 0 35,100 -0.2
IDJ
4.1
4.1
4.10 4.20 4 243,600 0 0 0
IDP
249.1
249.1
248.67 249.06 248.09 5,500 0 800 -0.2
IDV
23.5
23.5
24 24.09 23.48 22,700 0 0 0
IFS
15.5
15.5
15.50 15.50 15.50 1,000 0 0 0
IJC
9.7
9.7
9.67 9.76 9.57 2,731,600 55,800 15,900 0.4
ILA
5.2
5.2
5.20 5.90 5.20 10,200 0 0 0
ILB
21.0
21.0
21.03 21.21 20.89 15,400 0 100 0.0
ILC
6.2
6.2
6.20 6.20 6.20 100 0 0 0
ILS
35
35
35 37.50 34.90 77,300 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.1
53.1
53.71 53.71 53.11 26,800 0 300 0.0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
INN
38.9
38.9
38.93 38.93 38.93 1,100 0 0 0
IPA
15.0
15.0
15.39 15.65 15.04 43,000 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
23.04 23.04 23.04 2,400 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 10.37 10.23 502,800 0 0 0
ITD
13.9
13.9
14.15 14.19 13.90 8,000 0 0 0
ITQ
2.8
2.8
2.90 2.90 2.70 368,400 0 0 0
ITS
4.3
4.3
4.80 5 4.10 26,200 0 0 0
IVS
7.9
7.9
7.75 7.85 7.56 75,600 52,600 0 0.4
JOS
1.1
1.1
1.10 1.10 1 12,000 0 0 0
JVC
5.0
5.0
5.10 5.13 4.96 413,200 200 30,200 -0.1
KBC
32.1
32.1
32 33.10 32 2,804,100 104,900 205,400 -3.2
KCB
12.8
12.8
12.87 13.15 12.59 72,600 0 0 0
KDC
50.3
50.3
49.95 50.80 49.95 224,500 17,000 18,700 -0.1
KDH
23.4
23.4
24.36 24.55 23.32 4,142,300 104,600 2,206,500 -54.6
KDM
30.4
30.4
29.60 30.40 29.50 20,300 0 0 0
KGM
5.3
5.3
5.47 5.47 5.29 7,500 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
5.9
5.9
5.95 5.95 5.80 9,403,800 371,100 358,500 0.1
KHP
10.4
10.4
10.47 10.47 10.34 6,000 0 0 0
KHS
13.4
13.4
13.40 13.40 13.40 800 0 0 0
KHW
24.3
24.3
24.26 24.26 24.26 100 0 0 0
KHX
19
19
18.80 19 18.80 500 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
10.7
10.7
10.97 10.97 10.73 217,400 35,300 1,400 0.5
KMR
2.8
2.8
2.83 2.83 2.74 8,600 0 0 0
KMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KOS
36.2
36.2
36.40 36.40 36.20 322,600 0 4,700 -0.2
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.0
17.0
17 17 16.60 1,007,300 10,300 163,000 -2.6
KSD
4.5
4.5
4.50 4.50 4.50 200 0 0 0
KSF
77.5
77.5
78.50 80.50 75 28,900 0 0 0
KSQ
2.3
2.3
2.30 2.30 2.20 50,500 0 0 0
KST
12.4
12.4
12.36 12.36 12.36 0 0 0 0
KSV
165.3
165.3
171.10 174 165.20 55,600 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
22.7
22.7
22.67 22.67 22.67 0 0 0 0
KTS
24.0
24.0
25.24 25.24 23.28 91,300 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.4
1.4
1.40 1.40 1.30 129,900 0 0 0
L10
24.6
24.6
24.61 24.61 24.61 0 0 0 0
L12
3.7
3.7
3.68 3.68 3.68 100 0 0 0
L14
23.6
23.6
23.80 24.30 23.50 50,400 0 0 0
L18
19.4
19.4
19.20 19.84 19.20 49,600 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
30.9
30.9
31.36 31.36 30.27 67,600 0 0 0
L43
3
3
3.30 3.30 2.90 500 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L61
1.5
1.5
1.50 1.50 1.50 0 0 0 0
L62
1.6
1.6
1.60 1.60 1.60 5,500 0 0 0
L63
8.5
8.5
8.50 8.50 8.50 0 0 0 0
LAF
18.0
18.0
18.02 18.02 17.55 4,700 0 0 0
LAI
10.8
10.8
10.83 10.83 10.75 22,600 0 0 0
LAS
17.6
17.6
17.26 18.18 17.26 1,727,500 64,300 17,200 0.9
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 1,000 0 0 0
LBM
31.8
31.8
31.77 31.77 31.62 14,300 500 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.1
9.1
9.22 9.24 9.12 1,406,600 1,700 346,800 -3.4
LCM
0.8
0.8
0.80 0.80 0.70 44,900 0 0 0
LDG
3.5
3.5
3.57 3.68 3.45 847,900 200 0 0.0
LDP
8.5
8.5
8.50 8.50 8.40 43,700 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LG9
5.9
5.9
5.90 5.90 5.90 0 0 0 0
LGC
58.7
58.7
54.70 58.80 54.70 1,000 0 0 0
LGL
5.9
5.9
5.73 5.88 5.53 17,300 0 0 0
LHC
52.5
52.5
52.25 52.50 51.80 800 0 0 0
LHG
26.7
26.7
26.82 26.87 26.59 103,600 0 800 0.0
LIC
26.2
26.2
26.60 26.60 26 6,700 0 0 0
LIG
3.9
3.9
3.90 3.90 3.80 110,600 0 0 0
LIX
35.3
35.3
35.37 35.37 34.99 7,500 0 0 0
LKW
33.2
33.2
33.17 33.17 33.17 0 0 0 0
LLM
20.2
20.2
20.80 20.80 20 23,000 0 0 0
LM3
2.2
2.2
1.70 2.20 1.70 5,800 0 0 0
LM7
2.5
2.5
3 3 2.50 200 0 0 0
LM8
12.6
12.6
12.58 12.58 12.58 0 0 0 0
LMC
6.4
6.4
6.40 6.40 6.40 100 0 0 0
LMH
1.3
1.3
1.20 1.40 1.20 70,600 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 100 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 4,400 0 0 0
LPB
39.9
39.9
40.54 40.54 39.55 1,469,300 127,400 103,200 1.0
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
35.5
35.5
35 36.10 34.80 63,100 0 0 0
LSS
8.7
8.7
8.65 8.73 8.53 63,500 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 100 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 200 0 0 0
M10
21.2
21.2
21.20 21.57 21.01 5,900 0 0 0
MA1
31.0
31.0
30.96 30.96 30.96 0 0 0 0
MAC
11.4
11.4
11.36 11.36 11.36 0 0 0 0
MAS
36
36
36 36 36 0 0 0 0
MBB
21.4
21.4
21.71 21.75 21.35 22,166,600 1,978,900 919,700 28.8
MBG
3
3
3 3.10 2.90 288,100 0 10,300 0.0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.5
20.5
21.63 21.71 20.50 9,437,100 139,900 805,500 -18.5
MBT
10.1
10.1
10.10 10.10 10.10 100 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 9,400 0 0 0
MCG
2.4
2.4
2.40 2.50 2.40 157,500 0 0 0
MCH
140.0
140.0
147.32 147.32 139.73 217,700 1,500 52,100 -7.3
MCM
25.5
25.5
25.63 25.67 24.90 16,900 0 300 0.0
MCO
5.1
5.1
5.20 5.20 5.10 500 0 0 0
MCP
27.4
27.4
27.35 27.35 27.20 15,900 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.0
10.0
10.44 11.38 9.98 74,100 0 0 0
MDF
5.3
5.3
5.80 5.80 5.10 20,400 0 0 0
MDG
43.6
43.6
43.64 43.64 43.64 0 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
6.5
6.5
6.46 6.46 6.46 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36.2
36.2
37.20 37.20 35 13,800 0 0 0
MGC
13.6
13.6
14.10 14.10 13.62 17,400 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
29.7
29.7
29.70 29.70 29.70 200 0 0 0
MHC
9.9
9.9
9.86 10.19 9.57 11,400 0 5,300 -0.1
MIC
12.5
12.5
12.40 12.60 12 4,600 0 0 0
MIE
8.2
8.2
8.20 8.20 8.20 500 0 0 0
MIG
16.6
16.6
16.86 16.91 16.48 204,600 0 27,500 -0.5
MKP
31.9
31.9
32.38 32.38 31.79 4,600 0 0 0
MKV
24.8
24.8
24.80 24.80 24.80 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.1
20.1
20.20 20.50 20 15,900 0 0 0
MML
33.5
33.5
34.80 35.30 33.50 141,700 0 0 0
MNB
23.8
23.8
23.83 23.83 23.83 100 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
17.1
17.1
17.10 17.40 16.80 106,700 0 0 0
MPT
0.7
0.7
0.60 0.70 0.60 16,800 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
18
18.20 18.20 18 1,200 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
9.7
9.7
9.63 9.71 9.54 3,705,300 0 77,100 -0.9
MSH
34.8
34.8
36.07 36.07 34.81 1,349,500 156,700 333,100 -6.5
MSN
73.3
73.3
74.90 75 73.20 7,955,900 383,800 628,000 -18.3
MSR
45.0
45.0
43.58 45.83 42.99 2,357,600 0 0 0
MST
7.3
7.3
7.40 7.40 7 2,608,800 0 83,900 -0.6
MTA
13.8
13.8
14.15 14.35 13.36 73,600 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
5.6
5.6
5.60 5.60 5.60 100 0 0 0
MTP
12.5
12.5
12.91 13.00 12.54 500 0 0 0
MTS
10.0
10.0
10.03 10.03 10.03 0 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
17.5
17.5
18.30 18.30 17.50 1,100 0 0 0
MVC
16.0
16.0
15.80 16.66 15.23 47,700 0 0 0
MVN
62.9
62.9
63 64 61 27,600 0 0 0
MWG
80.4
80.4
82.40 82.40 79.39 13,359,400 3,428,000 2,457,700 81.3
MZG
10.6
10.6
10.64 10.64 10.45 459,600 0 0 0
NAB
13.7
13.7
13.70 13.75 13.65 1,362,900 108,400 94,200 0.2
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
44.3
44.3
44.05 44.50 43.75 698,100 88,500 37,100 2.3
NAG
7.6
7.6
7.56 7.66 7.37 120,500 0 0 0
NAP
9.7
9.7
9.72 9.72 9.72 0 0 0 0
NAS
35
35
35 35 35 0 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 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.3
17.3
16.65 17.35 16.65 75,200 0 0 0
NBC
10.2
10.2
9.81 10.64 9.81 365,700 0 0 0
NBE
10.1
10.1
10.39 10.39 10.12 9,400 0 0 0
NBP
8
8
8 8 8 800 800 0 0.0
NBT
16.3
16.3
16.31 16.31 16.31 0 0 0 0
NBW
32.8
32.8
32.85 32.85 32.85 300 0 0 0
NCG
10.3
10.3
11.20 11.20 10.30 58,000 0 0 0
NCS
36.4
36.4
36.40 36.40 36.40 300 0 0 0
NCT
87.1
87.1
87.54 87.54 86.81 19,800 1,700 5,100 -0.3
ND2
32.1
32.1
32.06 32.06 32.06 0 0 0 0
NDC
171.7
171.7
171.72 171.72 171.72 3,000 0 0 0
NDN
10.0
10.0
10.15 10.15 9.97 183,800 0 0 0
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
5
5
5.10 5.10 5 4,000 0 0 0
NDW
13.9
13.9
13.94 13.94 13.94 0 0 0 0
NDX
5.6
5.6
5.64 5.64 5.64 0 0 0 0
NED
7
7
7 7 7 24,100 0 0 0
NET
60.9
60.9
60.85 61.21 60.85 1,200 0 0 0
NFC
57.6
57.6
57.63 57.63 57.63 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.9
11.9
12.09 12.09 11.86 83,800 0 700 0.0
NHC
23.3
23.3
23.34 23.34 23.34 200 200 0 0.0
NHH
10.5
10.5
10.80 10.80 10.50 46,400 0 0 0
NHT
8.8
8.8
8.72 8.80 8.72 2,300 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
13.2
13.2
13.36 13.59 13.05 6,683,900 153,300 916,900 -11.1
NLG
25.5
25.5
25.41 26.05 25.12 4,071,600 1,473,800 2,146,100 -17.3
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
52.5
52.5
49.77 52.70 49.77 67,200 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 5.73 5.58 9,600 0 0 0
NOS
1
1
1 1 1 300 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
13.2
13.2
13.15 13.15 13.15 0 0 0 0
NRC
5.8
5.8
5.70 5.80 5.70 157,500 0 0 0
NSC
72.9
72.9
72.94 72.94 72.94 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.7
4.7
5 5.10 4.70 188,300 0 2,000 0.0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.2
11.2
11.20 11.20 11.20 200 0 0 0
NT2
27.7
27.7
28.20 28.20 27.20 910,500 0 0 0
NTC
149
149
151 151 149 6,900 0 0 0
NTF
10.1
10.1
10.10 10.10 10.10 100 0 0 0
NTH
54.9
54.9
54.93 54.93 54.93 200 200 0 0.0
NTL
16.3
16.3
16.80 16.80 16.20 507,300 0 0 0
NTP
50.6
50.6
50.96 50.96 50.55 218,700 0 26,300 -1.6
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
11.3
11.3
11.50 11.60 11.10 247,900 0 0 0
NVL
10.4
10.4
10.53 10.57 10.25 5,562,800 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
7.2
7.2
7.15 7.15 7.15 4,100 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
5
5
5.10 5.10 5 3,000 0 0 0
OCB
9.7
9.7
9.74 9.78 9.65 651,100 0 0 0
OCH
5.8
5.8
5.70 5.90 5.70 21,500 0 0 0
ODE
45.9
45.9
46.10 46.10 45.90 17,300 0 0 0
OGC
3.2
3.2
3.20 3.27 3.15 287,900 0 0 0
OIL
22.1
22.1
21.51 23.08 21.51 8,294,000 0 0 0
ONE
9
9
8.80 9 8.80 62,500 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.6
18.6
18.57 18.57 18.57 0 0 0 0
ORS
14.6
14.6
14.75 15.10 14.40 8,775,700 0 0 0
PAC
21.5
21.5
21.73 22.73 20.91 604,500 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PAN
28
28
27.71 28.04 27.33 1,232,900 0 0 0
PAP
26.8
26.8
26.70 26.80 26.70 1,500 0 0 0
PAS
2.8
2.8
2.80 2.80 2.80 10,500 0 0 0
PAT
79.4
79.4
79.37 81.00 79.08 28,600 0 0 0
PBC
5.9
5.9
6 6 5.90 22,700 0 0 0
PBP
11.5
11.5
11.52 11.52 11.52 100 0 0 0
PBT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PC1
28.2
28.2
28.70 29.60 28 9,651,200 0 0 0
PCC
30.3
30.3
30.30 30.30 30.30 100 0 0 0
PCE
18.2
18.2
18.21 18.21 18.21 400 0 0 0
PCF
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PCG
3
3
3.10 3.20 3 18,700 0 0 0
PCH
19.4
19.4
19.25 19.44 19.16 128,500 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
10.5
10.5
10.40 10.50 9.90 1,300 0 0 0
PDB
16.2
16.2
16.37 16.37 15.89 10,400 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
110.5
110.5
110.36 112.28 109.97 3,700 0 0 0
PDR
15.6
15.6
15.65 15.65 15.30 7,560,500 0 0 0
PDV
10.9
10.9
11 11.10 10.70 223,600 0 0 0
PEG
3.9
3.9
4.70 4.70 3.60 1,800 0 0 0
PEN
10
10
10 10 10 800 0 0 0
PEQ
49.2
49.2
49.17 49.17 49.17 0 0 0 0
PET
36.7
36.7
36.86 37.71 36.62 1,820,400 0 0 0
PFL
2.6
2.6
2.60 2.70 2.50 91,300 0 0 0
PGB
11.3
11.3
11.26 11.35 11.26 2,800 0 0 0
PGC
13.9
13.9
14.47 14.47 13.79 281,000 0 0 0
PGD
23.9
23.9
24.76 25.33 23.61 17,400 0 0 0
PGI
18.3
18.3
18.28 18.28 18.28 0 0 0 0
PGN
6
6
5.90 6 5.80 6,700 0 0 0
PGS
49.0
49.0
47.50 49.04 47.50 200 0 0 0
PGT
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PGV
23.1
23.1
23.65 23.91 23.12 39,900 0 0 0
PHC
4.2
4.2
4.20 4.20 4.16 6,100 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
35.5
35.5
35.97 36.55 35.18 429,800 0 0 0
PHR
33.2
33.2
33.48 34.35 33.21 415,700 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
16.1
16.1
16.07 16.07 16.07 1,000 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
8.6
8.6
9.91 9.91 8.63 58,500 0 0 0
PIV
7.1
7.1
7.30 7.30 6.90 177,300 0 0 0
PJC
27.0
27.0
26.99 26.99 26.99 0 0 0 0
PJS
29.8
29.8
29.83 29.83 29.83 0 0 0 0
PJT
8.8
8.8
8.94 9.13 8.85 4,600 0 0 0
PLA
6.5
6.5
8 8 6.50 41,600 0 0 0
PLC
30
30
32.30 32.60 30 1,088,400 30,800 91,300 -1.9
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.9
3.9
3.70 3.90 3.70 800 0 0 0
PLP
5.5
5.5
5.27 5.47 5.27 18,900 0 0 0
PLX
59.9
59.9
61.40 64.68 58.70 11,602,800 0 0 0
PMB
9.7
9.7
9.72 9.72 9.72 5,500 0 0 0
PMC
138.3
138.3
138.30 138.30 138.30 300 0 0 0
PMG
8.3
8.3
8.90 8.90 8.28 11,800 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
32.6
32.6
32.65 32.65 32.65 1,000 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
34.8
34.8
34.80 34.80 34.80 0 0 0 0
PNC
24.1
24.1
24.09 24.09 24.09 0 0 0 0
PND
8.8
8.8
10.60 10.60 8.80 3,000 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
76.3
76.3
76.67 77.33 73.73 2,642,800 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
4.7
4.7
5.80 5.80 4.40 7,590,700 0 0 0
POS
18
18
19.20 19.20 17.80 138,600 0 0 0
POT
20.4
20.4
20.97 20.97 17.64 600 0 0 0
POV
10.8
10.8
12.59 12.59 10.76 39,600 0 0 0
POW
14.6
14.6
15.05 15.35 14.50 32,295,600 0 0 0
PPC
10.2
10.2
10.25 10.40 10.20 432,000 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
26.9
26.9
26.72 27.00 26.72 9,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.7
18.7
18.72 18.72 18.63 1,700 0 0 0
PPS
9.8
9.8
9.76 9.76 9.76 0 0 0 0
PPT
15.4
15.4
15.50 15.50 15.30 197,100 0 0 0
PPY
6.2
6.2
6.00 6.20 5.86 3,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.9
11.9
11.90 11.90 11.90 6,000 0 0 0
PRE
21.7
21.7
21.95 21.95 21.65 14,300 0 0 0
PRO
17.2
17.2
23.20 23.20 17.20 200 0 0 0
PRT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PSB
6.6
6.6
7.10 7.10 6.20 249,100 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
13.1
13.1
13.54 13.54 12.85 207,900 0 0 0
PSE
10.1
10.1
10.16 10.16 9.89 6,000 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.2
8.2
8.60 8.60 8 301,800 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
18.8
18.8
18.80 18.80 18.80 0 0 0 0
PSW
7.7
7.7
7.79 7.79 7.51 59,800 0 0 0
PTB
39.6
39.6
40.67 41.21 39.60 157,500 0 0 0
PTC
7.1
7.1
7.10 7.10 7.10 10,000 0 0 0
PTD
8.1
8.1
8.10 8.10 8.10 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
30
30
30 30 30 0 0 0 0
PTL
2.8
2.8
2.76 2.85 2.75 3,400 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
8.5
8.5
8.54 8.54 8.54 100 0 0 0
PTS
8.6
8.6
8.61 8.70 8.52 11,300 0 0 0
PTT
10.2
10.2
10.20 10.20 10.20 100 0 0 0
PTV
8.5
8.5
8 8.50 8 587,200 0 0 0
PTX
23
23
23 23 23 0 0 0 0
PV2
2.4
2.4
2.40 2.50 2.30 177,900 0 0 0
PVB
36.6
36.6
37 38.10 36 390,400 7,100 32,700 -1.0
PVC
19.6
19.6
20 21 19.50 7,008,600 0 0 0
PVD
25.3
25.3
25.46 25.82 24.87 10,125,600 0 0 0
PVE
2.9
2.9
2.60 2.90 2.60 414,600 0 0 0
PVG
8
8
8.70 8.70 7.80 578,500 30,100 11,300 0.1
PVH
0.8
0.8
0.70 0.80 0.60 123,500 0 0 0
PVI
73.1
73.1
74.07 74.07 70.81 68,500 100 3,000 -0.2
PVL
3.7
3.7
3.90 3.90 3.60 41,400 0 0 0
PVM
18.6
18.6
18.60 18.60 18.60 2,700 0 0 0
PVO
9.9
9.9
10.75 11.34 9.76 210,500 0 0 0
PVP
17.3
17.3
17.08 17.84 16.27 2,599,500 0 0 0
PVR
1.1
1.1
1.10 1.20 1.10 157,700 0 0 0
PVS
42.5
42.5
42.50 45 41.25 15,319,500 1,607,800 2,947,300 -69.3
PVT
27.9
27.9
27 27.91 26.09 24,766,900 0 0 0
PVV
1.8
1.8
1.90 1.90 1.80 61,700 0 0 0
PVX
2.3
2.3
2.40 2.60 2.20 3,440,700 0 0 0
PVY
3
3
3.10 3.30 2.80 46,600 0 0 0
PWA
6
6
6 6 6 0 0 0 0
PWS
12.1
12.1
12.14 12.14 12.14 100 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 100 0 0 0
PXI
1.1
1.1
1.10 1.20 1 132,000 0 0 0
PXL
15.7
15.7
15.80 16 15.60 177,600 0 0 0
PXM
0.6
0.6
0.60 0.60 0.50 14,200 0 0 0
PXS
3.2
3.2
3.10 3.30 3.10 227,400 0 0 0
PXT
1.7
1.7
1.80 1.80 1.60 65,600 0 0 0
QBS
0.6
0.6
0.60 0.70 0.50 329,600 0 0 0
QCC
24.0
24.0
24.02 24.02 24.02 0 0 0 0
QCG
13.8
13.8
13.60 13.75 13.40 484,100 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
5.9
5.9
5.90 5.90 5.90 100 0 0 0
QNP
31.5
31.5
31.44 31.54 31.44 1,000 0 0 0
QNS
45.8
45.8
45.95 46.14 45.67 135,900 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
9.6
9.6
9.57 9.57 9.57 0 0 0 0
QNW
16.2
16.2
16.18 16.18 16.18 0 0 0 0
QPH
34
34
33.90 34 33.90 1,200 0 0 0
QSP
23.4
23.4
23.12 23.39 23.12 200 0 0 0
QST
31.5
31.5
31.48 31.48 31.48 100 0 0 0
QTC
30.5
30.5
30.46 30.46 30.46 0 0 0 0
QTP
12.7
12.7
13 13.20 12.60 943,200 0 0 0
RAL
83.8
83.8
83.82 84.29 83.63 4,100 0 0 0
RAT
19.3
19.3
19.27 19.27 19.27 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 100 0 0 0
RCC
13.6
13.6
13.60 13.60 13.60 100 0 0 0
RCL
11.6
11.6
11.57 11.57 10.98 13,700 0 0 0
REE
53.9
53.9
55.57 55.57 53.04 967,600 0 0 0
RGG
33
33
33 33 33 200 0 0 0
RIC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
RTB
27.8
27.8
27.10 27.84 27.10 7,300 0 0 0
RYG
10.4
10.4
10.55 10.60 10.18 109,500 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
31.7
31.7
32.49 32.49 31.72 8,200 0 0 0
S55
64.2
64.2
64.21 64.21 64.21 0 0 0 0
S72
7
7
7 7 7 300 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
8.8
8.8
8.80 8.80 8.70 163,700 0 0 0
SAB
42.7
42.7
42.71 43.23 42.62 804,600 0 0 0
SAC
11.7
11.7
11.65 11.65 11.65 200 0 0 0
SAF
53.0
53.0
52.99 52.99 52.99 3,000 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.1
6.1
6.21 6.29 6.11 124,700 0 0 0
SAS
32.7
32.7
33.49 33.49 32.42 37,600 0 0 0
SAV
12.6
12.6
12.38 12.76 12.10 9,300 0 0 0
SB1
5.5
5.5
5.55 5.55 5.55 1,500 0 0 0
SBA
26.7
26.7
26.70 26.70 26.23 3,100 0 0 0
SBB
15.0
15.0
15.84 15.84 15.05 21,000 0 0 0
SBD
7.5
7.5
7.12 7.50 7.12 200 0 0 0
SBG
10.3
10.3
10.29 10.33 10 65,900 0 0 0
SBH
41.2
41.2
42.90 42.90 41.20 1,200 0 0 0
SBL
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SBM
32.5
32.5
32.47 32.47 32.47 0 0 0 0
SBR
8.1
8.1
8.13 8.13 8.13 0 0 0 0
SBS
5.9
5.9
5.90 5.90 5.70 723,800 0 0 0
SBT
21.7
21.7
22.17 22.41 21.70 729,800 0 0 0
SBV
7.8
7.8
7.60 7.84 7.40 2,300 0 0 0
SC5
16.0
16.0
15.95 15.95 15.95 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCD
19.7
19.7
19.70 19.70 19.70 100 0 0 0
SCG
64.3
64.3
64.10 64.30 64.10 23,000 0 0 0
SCI
9.4
9.4
9.30 9.40 9.20 210,800 0 0 0
SCJ
3
3
3 3 2.90 8,400 0 0 0
SCL
17.1
17.1
17.18 17.18 17.01 37,600 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
6.0
6.0
6.05 6.05 5.93 2,905,100 0 0 0
SCS
52.2
52.2
53.21 53.30 52.17 278,200 0 0 0
SD2
4
4
4.80 4.80 4 1,300 0 0 0
SD3
8
8
7.50 8.40 7.50 5,600 0 0 0
SD4
1.8
1.8
2.10 2.10 1.80 1,300 0 0 0
SD5
6.7
6.7
6.89 6.89 6.71 9,300 0 0 0
SD6
2
2
2 2.10 1.80 29,600 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
10.4
10.4
10.47 10.56 10.37 10,400 0 0 0
SDA
1.9
1.9
2.10 2.10 1.90 108,900 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 1.40 1.30 8,000 0 0 0
SDG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SDK
11.6
11.6
11.64 11.64 11.64 0 0 0 0
SDN
19.9
19.9
19.85 19.85 19.85 0 0 0 0
SDP
0.9
0.9
0.80 0.90 0.80 900 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
1.1
1.1
1.10 1.10 1.10 1,500 0 0 0
SEA
42.7
42.7
42.89 43.19 42.69 21,000 0 0 0
SEB
44.7
44.7
44.66 44.66 44.66 0 0 0 0
SED
17.2
17.2
17.00 17.36 17.00 7,800 0 0 0
SEP
16.3
16.3
16.35 16.35 16.35 0 0 0 0
SFC
17.5
17.5
17.50 17.50 17.50 1,600 0 0 0
SFG
10.8
10.8
11.35 11.35 10.78 5,600 0 0 0
SFI
27.9
27.9
27.92 27.92 27.92 0 0 0 0
SFN
17.5
17.5
17.53 17.53 17.53 0 0 0 0
SGB
12.4
12.4
12.40 12.50 12.40 11,900 0 0 0
SGC
78.8
78.8
77.28 78.77 77.28 4,700 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 100 0 0 0
SGH
23.5
23.5
23.47 23.47 23.47 0 0 0 0
SGI
10.3
10.3
10.33 10.33 10.33 0 0 0 0
SGN
56.5
56.5
57.20 57.40 56.50 9,900 0 0 0
SGP
26.5
26.5
27 27 26.20 228,400 0 0 0
SGR
13.7
13.7
13.50 13.75 13.42 48,700 0 0 0
SGS
11.6
11.6
11.65 11.65 11.65 0 0 0 0
SGT
15.8
15.8
15.60 15.80 15.40 30,900 0 0 0
SHA
3.9
3.9
4.09 4.09 3.85 12,100 0 0 0
SHB
15.2
15.2
14.98 15.38 14.73 73,881,300 0 0 0
SHC
9.7
9.7
9.71 9.71 9.71 0 0 0 0
SHE
6.6
6.6
7 7 6.60 900 600 0 0.0
SHI
14.1
14.1
14.10 14.10 13.80 545,700 0 0 0
SHN
3.6
3.6
3.50 3.70 3.40 39,600 0 500 0.0
SHP
32.7
32.7
32.87 32.87 32.73 400 0 0 0
SHS
17.7
17.7
18.92 19.01 17.57 28,098,300 190,800 1,452,500 -23.9
SID
15.3
15.3
15.30 15.30 15.30 100 0 0 0
SIG
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SIP
58.3
58.3
58.70 59.70 58 2,773,100 0 0 0
SIV
37.6
37.6
37.65 37.65 37.65 0 0 0 0
SJ1
11.3
11.3
11.27 11.27 11.27 400 0 0 0
SJD
14
14
14 14.05 13.95 51,400 0 0 0
SJE
17.2
17.2
17.10 17.20 17 79,300 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
8 8 8 0 0 0 0
SJS
50.9
50.9
50.60 51 50 65,700 0 0 0
SKG
9.4
9.4
9.41 9.44 9.34 132,600 0 0 0
SKH
23.4
23.4
23.43 23.43 23.43 0 0 0 0
SKN
9.2
9.2
9.17 9.17 9.17 0 0 0 0
SKV
24.2
24.2
24.24 24.24 24.24 0 0 0 0
SLD
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SLS
160.4
160.4
160.10 161 160.10 2,300 0 0 0
SMA
8
8
8 8 8 100 0 0 0
SMB
37.8
37.8
38.15 38.15 37.80 8,200 0 0 0
SMC
11.3
11.3
11.50 11.60 11.20 118,500 0 0 0
SMN
9.6
9.6
9.56 9.56 9.56 100 0 0 0
SMT
8.3
8.3
8.30 8.30 8.20 600 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
30.9
30.9
30.20 30.86 30.11 2,700 0 0 0
SP2
22.5
22.5
22.50 22.50 22.50 4,900 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
9
9
9 9 9 0 0 0 0
SPD
7.9
7.9
7.94 7.94 7.94 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SPV
22.2
22.2
22.24 22.24 22.24 1,100 0 0 0
SRA
2.1
2.1
2.10 2.20 2 376,300 0 0 0
SRB
1.9
1.9
1.90 2 1.80 28,200 0 0 0
SRC
37.4
37.4
37.27 37.42 37.27 7,700 0 0 0
SRF
6.9
6.9
6.88 6.88 6.88 0 0 0 0
SSB
14.1
14.1
14.06 14.11 13.82 2,315,400 0 0 0
SSC
29.0
29.0
29.00 29.00 29.00 200 0 0 0
SSG
8.3
8.3
8.20 8.30 8.20 6,700 0 0 0
SSH
87.6
87.6
87.58 87.58 87.58 0 0 0 0
SSI
25.2
25.2
26.46 26.54 25.18 70,603,700 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
3.8
3.8
3.87 3.90 3.68 116,400 0 0 0
STB
63.8
63.8
64.90 65.40 62.60 9,695,500 0 0 0
STC
15
15
15 15 15 300 0 0 0
STD
7.5
7.5
7.40 7.80 7.40 900 0 0 0
STG
36.8
36.8
36.80 36.80 36.80 0 0 0 0
STH
20.7
20.7
20.90 20.90 20.70 50,800 0 0 0
STK
13.9
13.9
13.45 13.91 13.45 56,100 0 0 0
STP
7.7
7.7
7.74 7.74 7.74 600 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.1
1.1
1.10 1.10 1.10 700 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
19.1
19.1
19.30 19.30 18.76 5,700 0 0 0
SVD
4.0
4.0
3.98 3.98 3.98 0 0 0 0
SVG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
1.9
1.9
2 2 1.90 79,700 0 0 0
SVT
10.3
10.3
10.21 10.26 10.17 2,100 0 0 0
SWC
29.1
29.1
29.50 29.50 29.10 4,300 0 0 0
SZB
35.4
35.4
34.89 35.43 34.89 19,900 0 0 0
SZC
28.8
28.8
29.64 29.93 28.84 1,165,200 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 0 0 0 0
SZL
26.7
26.7
27.08 27.08 26.27 11,500 0 0 0
TA6
4.9
4.9
4.91 4.91 4.91 0 0 0 0
TA9
10.7
10.7
10.70 10.70 10.70 2,400 0 0 0
TAB
11
11
11 11 11 0 0 0 0
TAL
37.8
37.8
38.56 38.56 37.84 145,300 0 0 0
TAR
4
4
4 4 3.80 116,700 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
33.2
33.2
33.23 33.23 33.23 100 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 6.90 100 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
30.8
30.8
31.44 31.44 30.70 14,743,000 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
12.5
12.5
12.91 12.91 12.45 4,739,000 0 0 0
TCI
8.8
8.8
8.89 8.89 8.69 60,500 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
32.0
32.0
32.26 32.40 31.99 49,000 0 0 0
TCM
23.8
23.8
24.08 24.13 23.66 1,116,100 0 0 0
TCO
10.0
10.0
9.82 9.99 9.80 244,200 0 0 0
TCR
2.7
2.7
2.73 2.73 2.66 10,100 0 0 0
TCT
20.4
20.4
20.60 20.60 20.40 200 0 0 0
TCW
30.3
30.3
31.47 31.47 30.26 9,100 0 0 0
TCX
55.8
55.8
59.90 59.90 55.80 3,052,700 0 0 0
TD6
8.5
8.5
8.70 9.20 8.50 262,400 0 0 0
TDB
39.0
39.0
39.05 39.05 39.05 1,000 0 0 0
TDC
10.4
10.4
10.38 10.47 9.87 242,600 0 0 0
TDF
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TDG
2.9
2.9
2.92 2.92 2.84 93,600 0 0 0
TDH
3.7
3.7
3.75 3.80 3.72 55,500 0 0 0
TDM
55.0
55.0
55.10 55.10 55.01 300 0 0 0
TDP
27.0
27.0
25.91 27.73 25.73 442,100 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 24,000 0 0 0
TDT
6.0
6.0
5.81 5.99 5.81 246,300 0 0 0
TDW
40.8
40.8
40.89 40.89 40.84 700 0 0 0
TED
58.5
58.5
58.52 58.52 58.52 300 0 0 0
TEG
6.0
6.0
6 6.10 6 7,300 0 0 0
TET
32.3
32.3
32.29 32.29 32.29 0 0 0 0
TFC
39.7
39.7
40.04 40.23 39.66 43,400 0 500 0.0
TGP
5.6
5.6
6.40 6.40 5.60 400 0 0 0
TH1
2
2
2 2 2 1,500 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
30.8
30.8
30.90 30.90 30.40 4,900 0 100 0.0
THG
37.6
37.6
38.03 38.03 37.65 16,800 0 0 0
THM
8.2
8.2
8.20 8.20 8.20 100 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9
9
9 9 9 0 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
8.7
8.7
8.93 9.38 8.66 161,900 300 0 0.0
THU
10
10
10 10 10 0 0 0 0
THW
17.4
17.4
17.43 17.43 17.43 100 0 0 0
TID
20.8
20.8
20.77 20.77 20.77 600 0 0 0
TIE
3.3
3.3
3.30 3.30 3.30 100 0 0 0
TIG
7.6
7.6
7.60 7.80 7.60 171,000 100 7,900 -0.1
TIN
147.9
147.9
140 153 140 77,500 500 0 0
TIP
17.2
17.2
17.18 17.32 17.18 35,000 0 0 0
TIS
4.9
4.9
5 5 4.90 22,400 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 0 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.9
12.9
13.11 13.11 12.92 5,000 0 900 0.0
TL4
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TLD
8.4
8.4
8.43 8.44 8.40 96,900 0 0 0
TLG
50.0
50.0
50.41 50.50 49.85 155,500 0 0 0
TLH
4.8
4.8
4.74 4.85 4.74 149,400 0 0 0
TLP
8.4
8.4
8.20 8.40 8 3,500 0 0 0
TMB
54.2
54.2
56.42 58.89 54.14 10,700 0 0 0
TMC
7.6
7.6
7.56 7.56 7.56 700 0 0 0
TMG
75.1
75.1
75.13 75.13 75.13 0 0 0 0
TMP
55.6
55.6
55.58 55.58 55.58 100 0 0 0
TMS
37.8
37.8
37.81 37.81 37.81 0 0 0 0
TMT
12.4
12.4
12.15 12.40 12 3,400 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
14.8
14.8
14.56 14.83 14.56 2,300 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
8.8
8.8
8.80 8.80 8.80 100 0 0 0
TNC
25.1
25.1
25.14 25.14 25.10 300 0 0 0
TNG
22.5
22.5
23.43 23.43 21.95 2,318,700 411,300 99,400 7.6
TNH
11.4
11.4
11.50 11.60 11.40 27,600 0 0 0
TNI
4.9
4.9
5.10 5.10 4.85 61,000 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNS
3.4
3.4
3.10 3.40 3.10 25,900 0 0 0
TNT
10
10
10.75 10.75 10 75,600 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
165.5
165.5
171.34 171.34 164.78 29,100 0 0 0
TOT
13.2
13.2
13.25 13.25 13.16 3,900 100 0 0.0
TOW
32.1
32.1
32.13 32.13 32.13 0 0 0 0
TPB
14.1
14.1
14.27 14.48 14.14 14,312,800 0 0 0
TPC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TPP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TPS
64.0
64.0
64.00 64.00 64.00 400 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 16.05 200 0 0 0
TRA
34.5
34.5
34.57 34.81 34.52 76,600 0 0 0
TRC
18.2
18.2
18.12 18.50 18.12 38,200 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
13.9
13.9
14 14.10 13.90 12,500 0 0 0
TS3
5.7
5.7
5.70 5.70 5.70 200 0 0 0
TSA
15.1
15.1
14.92 15.11 14.87 157,800 0 0 0
TSB
24.5
24.5
23.10 24.70 23.10 300 200 0 0.0
TSC
2.6
2.6
2.57 2.60 2.55 139,300 0 0 0
TSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
33.0
33.0
32.97 32.97 32.97 0 0 0 0
TST
6.6
6.6
6.30 6.60 6.30 5,500 0 0 0
TT6
4.6
4.6
4.58 4.58 4.58 0 0 0 0
TTA
11
11
11.10 11.10 10.95 144,800 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9.0
9.0
9.00 9.00 9.00 0 0 0 0
TTD
44.2
44.2
44.20 44.20 44.20 100 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.8
2.8
2.81 2.81 2.77 574,100 0 0 0
TTG
13.9
13.9
13.90 13.90 13.90 0 0 0 0
TTH
2.4
2.4
2.40 2.50 2.30 84,000 0 0 0
TTL
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TTN
14.5
14.5
14.83 14.83 14.46 83,300 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
35.7
35.7
35.20 35.70 35.20 300 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
31.5
31.5
30.41 31.99 30.13 174,500 0 0 0
TV2
37.2
37.2
39 39.20 37.15 945,400 0 0 0
TV3
17.3
17.3
17.30 17.30 17.30 0 0 0 0
TV4
15.5
15.5
15.60 15.60 15.50 2,500 0 0 0
TV6
6.4
6.4
6.40 6.40 6.40 200 0 0 0
TVA
13.3
13.3
13.28 13.28 13.28 0 0 0 0
TVB
7.9
7.9
7.98 7.98 7.87 61,600 0 0 0
TVC
8
8
8 8.10 7.90 51,600 0 0 0
TVD
11.0
11.0
10.88 11.81 10.51 334,000 0 200 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
8.9
8.9
9.19 9.19 8.70 1,195,900 0 0 0
TVS
13.6
13.6
13.41 13.97 13.41 58,700 0 0 0
TVT
15.3
15.3
15.29 15.29 15.29 0 0 0 0
TW3
13.4
13.4
13.38 13.38 13.38 100 0 0 0
TXM
4.8
4.8
4.40 4.80 4.40 24,000 0 0 0
TYA
16.8
16.8
16.57 16.84 16.48 10,600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.5
3.5
3.40 3.50 3.30 3,300 0 0 0
UDJ
6.3
6.3
6.22 6.32 6.13 7,900 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
60 60.50 60 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 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
24
24
24 24 24 0 0 0 0
USC
11.7
11.7
11.75 11.75 11.75 0 0 0 0
USD
16.2
16.2
16.18 16.18 16.18 1,100 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 500 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 12,700 0 0 0
VAB
10.2
10.2
10.40 10.40 10.20 517,000 0 0 0
VAF
20.0
20.0
19.00 19.95 19.00 5,100 0 0 0
VAV
32.0
32.0
32.01 32.01 32.01 100 0 0 0
VBB
9.4
9.4
9.36 9.36 9.27 26,200 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
VBT
5.9
5.9
5.90 5.90 5.90 200 0 0 0
VC1
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VC2
4.9
4.9
5.10 5.10 4.90 181,000 0 6,800 0.0
VC3
25.1
25.1
24.93 25.12 24.84 837,000 9,100 23,500 -0.4
VC6
20.3
20.3
19.75 20.75 19.59 3,100 0 0 0
VC7
8.2
8.2
8.50 8.50 8.20 150,600 1,500 0 0.0
VC9
3.8
3.8
3.70 3.80 3.70 200 0 0 0
VCA
7.6
7.6
7.60 7.60 7.60 2,800 0 0 0
VCB
61.1
61.1
61.49 62.68 61.09 8,854,200 0 0 0
VCC
8.2
8.2
8.19 8.19 8.19 300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
317
317
317 317 317 600 0 0 0
VCG
17.8
17.8
17.55 18.35 17.28 11,758,500 0 0 0
VCI
27.9
27.9
29.42 29.75 27.95 25,516,300 0 0 0
VCK
48.8
48.8
51.30 51.30 48.75 2,459,100 0 0 0
VCM
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCP
24.1
24.1
24.70 24.70 23.50 25,000 0 0 0
VCR
32.3
32.3
32.30 32.30 32.30 0 0 0 0
VCS
40.2
40.2
40.86 40.96 40.20 78,900 100 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 1,000 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
15
15
15 15.50 15 2,500 0 0 0
VDL
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VDN
24.0
24.0
23.99 23.99 23.99 100 0 0 0
VDP
37.5
37.5
37.53 37.53 37.53 6,300 0 0 0
VDS
17.0
17.0
17.95 17.95 16.95 1,158,700 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 3.30 10,400 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 51,800 0 0 0
VEA
34.2
34.2
34.40 34.60 34 478,000 0 0 0
VEC
34.7
34.7
35.40 35.40 34.40 2,200 0 0 0
VEF
104.1
104.1
106.60 106.60 103.10 2,700 0 0 0
VES
25.2
25.2
25.20 25.20 25.20 0 0 0 0
VET
16.4
16.4
17.50 17.50 16.40 600 0 0 0
VFC
78.8
78.8
78.80 78.80 78.80 0 0 0 0
VFG
49.5
49.5
49.01 49.76 49.01 4,400 0 0 0
VFR
9.5
9.5
9.49 9.49 9.49 0 0 0 0
VFS
15.1
15.1
15.20 15.20 14.80 1,719,700 51,300 170,000 -1.8
VGC
43.3
43.3
44.54 44.68 43.27 1,136,300 0 0 0
VGG
40.3
40.3
40.43 40.43 40.34 300 0 0 0
VGI
88.5
88.5
95.51 95.51 88.40 1,136,900 0 0 0
VGL
17.2
17.2
17.25 17.25 17.25 0 0 0 0
VGP
26.8
26.8
26.50 26.80 26.30 20,100 0 0 0
VGR
65.2
65.2
65.21 65.21 65.21 100 0 0 0
VGS
24.6
24.6
24.90 25.19 24.52 408,800 3,100 93,800 -2.3
VGT
13.7
13.7
14.33 14.33 13.46 3,696,200 0 0 0
VGV
52.6
52.6
52.56 52.56 52.56 0 0 0 0
VHC
59.2
59.2
59.80 60.70 57.80 1,534,700 0 0 0
VHD
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VHE
2.9
2.9
3 3.10 2.90 117,400 0 0 0
VHF
3.2
3.2
3.19 3.19 3.19 0 0 0 0
VHG
1.8
1.8
1.80 1.90 1.80 416,000 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
45.74 46.46 44.78 6,979,200 0 0 0
VIB
14.5
14.5
14.59 14.63 14.46 2,831,000 0 0 0
VIC
156.5
156.5
163.50 165 156 2,975,400 0 0 0
VID
4.9
4.9
4.90 4.90 4.90 1,300 0 0 0
VIE
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VIF
15.5
15.5
15.51 15.51 15.51 8,200 0 0 0
VIG
5.2
5.2
5.30 5.30 5.10 130,900 0 0 0
VIM
11.0
11.0
11.00 11.00 11.00 400 0 0 0
VIN
15.2
15.2
15.16 15.16 15.16 200 0 0 0
VIP
11.8
11.8
11.86 12.28 11.64 485,900 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
18.2
18.2
15.80 18.20 15.60 98,900 0 0 0
VIX
16.8
16.8
17.57 17.57 16.76 41,810,600 0 0 0
VJC
120.3
120.3
120 121.92 117.08 1,238,100 0 0 0
VKC
0.8
0.8
0.80 0.90 0.80 163,300 0 0 0
VLA
8.4
8.4
8.44 8.44 8.44 0 0 0 0
VLB
46.6
46.6
46.84 46.84 46.07 71,000 0 0 0
VLC
13.9
13.9
13.90 14 13.80 80,000 0 0 0
VLG
8.2
8.2
8.21 8.21 8.21 0 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
17
17
16.90 17 16.90 15,900 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
5
4.90 5.10 4.80 17,100 0 0 0
VMD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VMG
3.4
3.4
3.70 3.70 3.30 29,700 0 0 0
VMK
39
39
39 39 39 0 0 0 0
VMS
62.2
62.2
62.24 62.24 62.24 1,000 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
16.2
16.2
17.18 17.18 15.17 4,200 0 0 0
VNB
15.3
15.3
15.90 15.90 15.30 14,200 0 0 0
VNC
36.5
36.5
37.27 37.27 36.49 2,600 0 0 0
VND
17.6
17.6
18.37 18.37 17.54 13,557,300 0 0 0
VNE
5.0
5.0
5.05 5.05 4.85 372,600 0 0 0
VNF
13.9
13.9
13.99 14.08 13.90 6,000 0 0 0
VNG
6.8
6.8
7.01 7.29 6.82 1,400 0 0 0
VNH
1.7
1.7
1.50 1.80 1.50 108,300 0 0 0
VNI
8
8
8 8 8 200 0 0 0
VNL
20.4
20.4
20.05 20.43 20.05 17,000 0 0 0
VNM
60.4
60.4
61.00 61.00 60.23 6,471,800 0 0 0
VNP
17.2
17.2
17.23 17.23 16.95 19,300 0 0 0
VNR
19.2
19.2
19.28 19.37 18.83 1,300 0 0 0
VNS
9.0
9.0
8.96 9 8.90 10,100 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
326
326
326 326 326 100 0 0 0
VOS
14.9
14.9
16.02 16.02 14.90 5,655,200 0 0 0
VPA
2.3
2.3
1.70 2.30 1.70 31,700 0 0 0
VPB
25.5
25.5
25.86 25.86 25.52 15,454,600 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 100 0 0 0
VPD
22.9
22.9
22.95 23.27 22.86 1,800 0 0 0
VPG
4.9
4.9
4.93 5 4.89 87,900 0 0 0
VPH
3.5
3.5
3.48 3.50 3.44 31,100 0 0 0
VPI
52
52
52.36 53.73 51.91 2,311,900 0 0 0
VPL
76.7
76.7
75.40 78 74.90 478,300 0 0 0
VPR
7.2
7.2
7.17 7.17 7.17 0 0 0 0
VPS
8.3
8.3
8.44 8.44 8.26 7,800 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
31.2
31.2
32.95 32.95 30.95 1,733,600 0 0 0
VQC
16.3
16.3
16.32 16.32 16.32 0 0 0 0
VRC
13.5
13.5
12.80 13.50 12.80 300 0 0 0
VRE
25.4
25.4
26.08 26.08 25.35 3,666,200 0 0 0
VRG
16.5
16.5
16.70 16.70 16.51 2,600 0 0 0
VSA
19.4
19.4
19.50 20.26 19.31 2,900 0 0 0
VSC
24.4
24.4
25.25 25.55 23.95 14,331,200 0 0 0
VSE
8.0
8.0
7.78 8.08 7.78 22,100 0 0 0
VSF
28.7
28.7
31 31 26.80 27,500 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 4,000 0 0 0
VSH
41.5
41.5
41.03 41.55 41.03 44,800 0 0 0
VSI
25.7
25.7
25.65 25.65 25.65 600 0 0 0
VSM
15.3
15.3
15.30 15.30 15.30 100 0 0 0
VSN
16.7
16.7
15.35 16.73 15.26 3,100 0 0 0
VST
3.1
3.1
3.10 3.10 3 54,900 0 0 0
VTA
2.3
2.3
2.40 2.40 2.30 200 0 0 0
VTB
13.5
13.5
14.15 14.15 13.37 8,700 0 0 0
VTC
10.3
10.3
10.89 10.89 10.35 500 0 0 0
VTD
6.2
6.2
6.30 6.30 6.20 24,400 0 0 0
VTE
7.9
7.9
7.86 7.86 7.86 100 0 0 0
VTG
6
6
6 6 6 1,100 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
4
4
4 4 4 4,200 0 0 0
VTK
38.8
38.8
38.96 39.71 38.66 12,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.5
11.5
11.83 11.87 11.42 860,800 0 0 0
VTP
61.2
61.2
63.06 63.06 61.18 537,300 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
11.5
11.5
11.60 11.70 11.10 31,200 0 0 0
VTV
14.8
14.8
14.80 14.80 14.60 32,300 2,900 0 0.0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.3
20.3
20.50 20.60 20.20 1,179,900 15,200 5,700 0.2
VUA
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
84.1
84.1
82.09 84.09 82.09 169,700 0 0 0
VW3
9.6
9.6
10.90 10.90 9.60 1,600 0 0 0
VWS
17.1
17.1
17.10 17.10 17.10 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 100 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
46
46
46 46 46 0 0 0 0
WCS
270.2
270.2
270.20 284 270.20 900 0 0 0
WSB
52.7
52.7
52.86 52.86 52.67 1,600 0 0 0
WSS
6.5
6.5
6.50 6.50 6.40 9,300 0 0 0
WTC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
X20
11.2
11.2
11.17 11.17 10.89 2,200 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
12.6
12.6
9.55 12.65 9.55 3,000 0 0 0
XLV
11.8
11.8
11.81 11.81 11.81 0 0 0 0
XMC
9
9
9 9 9 200 0 0 0
XMD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
XMP
15.0
15.0
15.02 15.02 15.02 100 0 0 0
XPH
14.3
14.3
15.40 15.40 14.30 600 0 0 0
YBC
6.2
6.2
7 7 6.20 300 0 0 0
YBM
10.8
10.8
10.50 10.80 10.35 6,400 0 0 0
YEG
10.9
10.9
11.21 11.21 10.89 1,223,000 0 0 0
YTC
23.3
23.3
23.35 23.35 23.35 500 0 0 0
253.6
253.6
257.80 258.91 252.96 94,345,886 3,605,338 6,192,482 -82.1
127.2
127.2
127.17 128.51 126.52 67,461,756 414,359 360,185 2.6
1,904.2
1,904.2
1,934.70 1,935.10 1,902.54 416,330,300 36,883,962 61,547,101 -1,296.1
1,767.8
1,767.8
1,801.08 1,807.31 1,767.84 1,022,839,500 83,124,840 124,342,922 -1,311.8

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