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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 10/03/2026

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 10/03/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
32.8
32.8
32.83 32.83 32.83 500 0 0 0
AAA
6.6
6.6
6.71 6.79 6.57 2,138,900 15,300 44,000 -0.2
AAH
3.3
3.3
3.20 3.40 3.20 918,700 0 0 0
AAM
5.8
5.8
6.04 6.22 5.85 3,700 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.6
8.6
8.10 8.90 8.10 2,197,800 2,000 0 0.0
AAT
3.0
3.0
3.04 3.04 2.90 48,600 0 0 0
AAV
6.2
6.2
5.90 6.20 5.80 679,800 2,500 2,500 0
ABB
11.7
11.7
11.30 11.74 11.30 628,600 100 0 0.0
ABC
9.9
9.9
9.70 10.10 9.60 14,400 0 0 0
ABI
19.8
19.8
19 20 19 86,900 3,100 0 0.1
ABR
11.4
11.4
11.40 11.40 11.40 500 0 500 0.0
ABS
2.6
2.6
2.51 2.63 2.51 242,800 0 0 0
ABT
61.1
61.1
59.17 61.18 59.17 3,800 200 0 0.0
ABW
10.5
10.5
10.60 10.70 10.40 281,100 0 0 0
ACB
19.9
19.9
19.43 19.99 18.95 23,159,600 4,231,300 1,107,800 70.9
ACC
12.5
12.5
12 12.50 11.70 7,000 0 0 0
ACE
39.4
39.4
39.36 39.36 37.67 1,600 0 0 0
ACG
35.6
35.6
35 35.60 33.90 17,500 0 400 0.0
ACL
13.6
13.6
13.05 13.75 13.05 12,500 0 300 0.0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
ACV
48.2
48.2
45 49.80 44.60 1,638,200 28,000 95,200 -3.2
ADC
19.4
19.4
19.38 19.38 19.38 0 0 0 0
ADG
9.4
9.4
9.38 9.38 9.38 600 0 0 0
ADP
23.4
23.4
22.40 23.50 22.40 2,100 600 400 0.0
ADS
7.2
7.2
7.25 7.29 7.07 75,300 3,000 4,200 0.0
AFX
10.3
10.3
10.50 10.50 10.30 66,100 0 0 0
AG1
11.5
11.5
11.47 11.47 11.47 200 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
11.5
11.5
11.82 11.82 11.36 369,500 4,000 32,400 -0.4
AGM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGP
34.3
34.3
34.20 34.29 33.93 2,300 0 0 0
AGR
14.1
14.1
14.06 14.20 13.35 1,781,800 41,400 269,400 -3.4
AGX
195.9
195.9
195.94 195.94 195.94 0 0 0 0
AIC
9
9
9 9 9 0 0 0 0
AIG
38.9
38.9
38.75 39.01 38.24 7,400 0 0 0
ALC
26.2
26.2
26.20 26.20 25.90 66,500 0 0 0
ALT
11.9
11.9
11.92 11.92 11.92 100 0 0 0
ALV
6.8
6.8
6.50 6.90 6.50 4,600 0 0 0
AMC
12.1
12.1
12.12 12.12 12.12 3,000 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
7.7
7.7
7.87 7.96 7.39 43,100 0 0 0
AMV
1.9
1.9
1.80 1.90 1.80 119,000 0 0 0
ANT
29.6
29.6
28.72 30.65 27.16 14,100 0 0 0
ANV
22.4
22.4
23.10 23.50 21.85 2,281,400 180,200 60,800 2.6
APC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
APF
41.4
41.4
39.30 41.60 39.30 76,300 0 0 0
APG
8.8
8.8
8.83 8.83 8.83 178,100 200 0 0.0
APH
5.6
5.6
5.51 5.80 5.51 190,200 0 0 0
API
5.6
5.6
5.40 5.90 5.40 275,100 11,000 1,500 0.1
APL
13.5
13.5
13.51 13.51 13.51 0 0 0 0
APP
5.2
5.2
5.10 5.40 4.80 29,400 0 0 0
APS
6.3
6.3
6.10 6.70 6.10 1,351,500 17,600 10,900 0.0
APT
2.5
2.5
2.50 2.50 2.50 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
16.70 16.75 16.70 600 0 100 0.0
ASM
5.5
5.5
5.60 5.69 5.48 793,500 10,700 28,200 -0.1
ASP
4.9
4.9
4.90 5 4.85 103,400 0 0 0
AST
59.7
59.7
59.99 59.99 57.52 7,000 5,900 400 0.4
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
11.2
11.2
11.20 11.20 11.20 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
47.7
47.7
47.38 47.67 47.38 1,500 0 0 0
AVG
10.1
10.1
10 10.20 9.90 208,900 0 0 0
BAB
10.4
10.4
10.05 10.60 10.05 14,400 1,200 1,000 0.0
BAF
31.4
31.4
31.09 31.73 30.91 4,715,100 34,800 118,800 -2.9
BAL
7.3
7.3
7.35 7.35 7.35 0 0 0 0
BAX
34.6
34.6
34.56 34.56 34.56 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
9.1
9.1
10.28 10.28 9.07 400 0 0 0
BBT
10.8
10.8
11.03 11.03 10.74 4,800 0 0 0
BCA
14.7
14.7
15.90 15.90 14.70 3,800 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
6.9
6.9
6.90 7.10 6.70 142,800 8,600 0 0.1
BCE
8.4
8.4
8.40 8.40 8.02 41,200 0 0 0
BCF
35.3
35.3
35.26 35.26 35.26 0 0 0 0
BCM
54
54
54.50 55.60 53.80 1,115,800 31,000 194,000 -8.9
BCP
8.7
8.7
8.70 8.70 8.70 100 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 0 0 0 0
BDT
9.3
9.3
9.10 9.30 9.10 400 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 500 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
66.3
66.3
63.05 67.07 63.05 160,800 34,600 13,900 1.4
BGE
3.8
3.8
3.80 3.80 3.80 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
23.1
23.1
21.90 23.10 21.80 2,700 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
19.9
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
28.3
28.3
28.27 29.37 27.89 26,600 0 400 0.0
BHP
8
8
8 8 8 0 0 0 0
BIC
21.4
21.4
20.78 21.58 20.78 178,200 14,700 70,700 -1.2
BID
38.7
38.7
38.40 39.60 36.55 14,055,500 1,941,200 4,015,000 -85.7
BIG
6.4
6.4
5.72 6.78 5.72 361,000 0 0 0
BIO
12.0
12.0
11.96 11.96 11.96 0 0 0 0
BKC
17.4
17.4
16.63 17.80 16.55 74,100 0 0 0
BKG
2.5
2.5
2.49 2.55 2.46 83,900 0 0 0
BLF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BLI
8.8
8.8
8.20 8.80 8.20 6,300 0 0 0
BLN
5.4
5.4
5.36 5.36 5.36 0 0 0 0
BLT
21.1
21.1
20.58 21.06 20.58 600 0 0 0
BMC
14.1
14.1
13.10 14.80 13.10 105,500 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 0 0 0 0
BMG
18.3
18.3
18.32 18.32 18.32 1,000 0 0 0
BMI
15.9
15.9
16.21 16.45 15.44 1,009,900 163,600 492,400 -5.4
BMJ
9.5
9.5
9.60 9.60 9.50 2,000 0 900 0.0
BMK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
BMP
135.5
135.5
137.15 138.95 132.90 190,500 72,400 75,800 -0.5
BMS
12.3
12.3
12.04 12.61 11.94 192,000 0 0 0
BMV
4.7
4.7
4.70 4.70 4.70 200 0 0 0
BNA
6.1
6.1
5.50 6.20 5.40 297,200 0 0 0
BNW
16.3
16.3
16.33 16.33 16.33 100 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.8
3.8
3.80 3.80 3.80 0 0 0 0
BQP
20
20
20 20 20 1,200 0 0 0
BRC
11.3
11.3
10.47 11.29 10.20 2,500 0 0 0
BRR
19.1
19.1
19.08 19.08 19.08 0 0 0 0
BRS
33.1
33.1
34.33 35.27 31.97 11,000 0 0 0
BSA
21.9
21.9
21.70 22 21.70 31,100 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
31.8
31.8
32 32.55 31 920,800 51,700 146,000 -3.3
BSL
9.6
9.6
9.58 9.58 9.58 0 0 0 0
BSP
9.4
9.4
9.36 9.36 9.36 0 0 0 0
BSQ
15.3
15.3
15.28 15.28 15.28 0 0 0 0
BSR
33.4
33.4
35.05 37.48 33.32 31,752,600 5,759,700 1,321,800 158.6
BT1
11
11
11 11 11 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4
4
4 4 4 100 0 0 0
BTD
15.1
15.1
15.06 15.06 15.06 2,100 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
21.7
21.7
22.28 22.28 21.46 20,600 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BTP
7.9
7.9
7.46 7.94 7.46 49,000 0 0 0
BTS
5.1
5.1
5.10 5.10 5 900 0 300 0.0
BTT
36.3
36.3
36.33 36.33 36.33 0 0 0 0
BTU
14.8
14.8
14.78 14.78 14.78 100 0 0 0
BTV
10.4
10.4
10.38 10.38 10.38 0 0 0 0
BTW
60.7
60.7
60.70 60.70 60.70 0 0 0 0
BVB
11.9
11.9
11.40 12.10 11.40 2,678,700 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
71.3
71.3
73.80 74.70 70.90 1,029,600 333,700 226,000 7.6
BVL
12.9
12.9
12.92 13 12.92 8,300 0 0 0
BVN
14.3
14.3
14.30 14.30 14.30 100 0 0 0
BVS
27.1
27.1
27.30 28.30 26.30 881,400 5,000 54,100 -1.4
BWA
14.5
14.5
14.48 14.48 14.48 0 0 0 0
BWE
42.4
42.4
43.05 43.05 41.49 70,100 16,800 19,800 -0.1
BWS
32.9
32.9
32.90 32.90 32.81 1,800 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
10.7
10.7
10.23 11.46 10.23 22,500 0 0 0
C47
9.0
9.0
9 9 8.95 7,700 0 0 0
C4G
6.9
6.9
6.50 6.90 6.50 546,200 0 0 0
C69
17.1
17.1
15.70 17.30 15.40 326,100 1,000 53,700 -0.9
C92
3.5
3.5
3.50 3.50 3.50 14,700 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CAN
29.9
29.9
29.90 29.90 29.90 0 0 0 0
CAP
39.1
39.1
37.86 39.07 37.86 38,100 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
17.4
17.4
17.11 17.98 17.11 5,400 0 0 0
CBI
15
15
15 15 15 2,000 0 0 0
CBS
25.8
25.8
25.40 25.80 25.30 13,100 0 0 0
CC1
30.8
30.8
30.57 30.76 30.57 1,900 0 0 0
CCA
10.8
10.8
10.77 10.77 10.77 100 0 0 0
CCC
8.7
8.7
8.65 9.20 8.65 50,300 0 0 0
CCI
21.4
21.4
21.37 21.37 21.37 300 0 0 0
CCL
4.4
4.4
4.27 4.44 4.26 449,300 4,300 700 0.0
CCM
36.8
36.8
36.75 36.75 36.75 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12.5
12.5
12.57 12.57 12.48 500 0 0 0
CCS
10.3
10.3
10 10.40 10 13,600 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
15.1
15.1
15.20 15.27 14.86 55,500 0 6,800 -0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
30.5
30.5
29.27 30.63 29.27 16,100 500 500 0.0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
13.4
13.4
13.04 13.90 13.04 11,000 0 0 0
CDR
5
5
4.90 5 4.70 1,600 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
13.5
13.5
13.81 14.29 12.48 16,334,300 938,700 715,000 3.0
CET
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 3,100 0 0 0
CFV
23.3
23.3
23.30 23.30 23.30 1,000 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
25.8
25.8
25.70 25.84 25.34 30,000 0 0 0
CHS
11.1
11.1
11 11.20 10 800 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.4
9.4
9.10 10 9.10 13,400 0 0 0
CID
8.6
8.6
8.62 8.62 8.62 0 0 0 0
CIG
5.7
5.7
5.68 6.10 5.68 646,300 0 0 0
CII
14.8
14.8
15.30 15.50 14.55 13,538,300 728,100 1,032,700 -4.8
CIP
2.3
2.3
2 2.30 2 400 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
43.5
43.5
42.92 43.49 42.17 13,300 0 0 0
CKD
25.3
25.3
25.28 25.28 25.28 0 0 0 0
CKG
8.9
8.9
8.70 8.92 8.70 40,700 1,200 2,900 0.0
CKV
18.1
18.1
18.08 18.08 18.08 0 0 0 0
CLC
53.4
53.4
50.69 53.36 50.59 3,400 0 200 0.0
CLH
19.4
19.4
19.42 19.42 19.42 400 0 0 0
CLL
27.0
27.0
26.99 27.22 26.67 14,700 0 0 0
CLM
51.0
51.0
50.98 50.98 50.98 0 0 0 0
CLW
43.4
43.4
43.38 43.38 43.38 100 0 0 0
CLX
14.5
14.5
14.88 14.88 14.31 63,000 0 0 0
CMC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CMD
17.9
17.9
18.22 18.22 16.79 12,000 0 0 0
CMF
432.4
432.4
432.39 432.39 432.39 0 0 0 0
CMG
29.3
29.3
29.40 29.95 28.85 673,500 69,600 214,700 -4.2
CMI
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
17.9
17.9
17.90 17.90 17.90 800 0 0 0
CMN
22.8
22.8
22.83 22.83 22.77 400 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.8
6.8
6.76 7.13 6.49 19,300 0 0 0
CMT
12.2
12.2
12.10 12.20 12.10 3,600 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
14.1
14.1
14.10 14.10 14.10 100 0 0 0
CMX
6.2
6.2
6.10 6.23 6.06 148,300 6,400 3,400 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.0
30.0
30.39 30.39 30.01 600 0 0 0
CNG
24.2
24.2
23.95 24.50 23.90 58,700 0 700 0.0
CNN
52.5
52.5
52.46 52.46 52.46 0 0 0 0
CNT
7.4
7.4
7.40 7.40 7.40 500 0 0 0
COM
34.0
34.0
34.03 34.03 33.99 1,100 0 0 0
CPA
8.4
8.4
8.20 8.40 8.20 3,000 0 0 0
CPC
15.9
15.9
16.42 16.42 15.60 300 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
30.4
30.4
30.23 30.42 30.23 27,100 0 0 0
CQT
7.8
7.8
7.75 7.75 7.75 100 0 0 0
CRC
9.1
9.1
8.90 9.20 8.79 1,801,700 125,500 173,200 -0.5
CRE
6.8
6.8
6.65 7 6.65 189,500 12,600 61,200 -0.3
CRV
26.4
26.4
24.30 26.40 24.30 5,300 0 0 0
CSC
13.1
13.1
13.18 13.27 12.73 37,700 0 0 0
CSI
16
16
13.90 16 13.90 1,100 500 0 0.0
CSM
11.7
11.7
11.30 12.15 11.30 734,700 9,700 12,100 0.0
CST
14.5
14.5
14.80 15.40 14.10 103,300 0 0 0
CSV
28.4
28.4
28.30 29.50 27.05 1,958,200 181,100 111,100 1.8
CT3
6.1
6.1
6.10 6.10 6.10 0 0 0 0
CT6
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CTB
14.7
14.7
14.74 14.74 14.74 100 0 0 0
CTD
74.3
74.3
72.38 76 71.62 1,107,000 800 200 0.0
CTF
18.6
18.6
18.35 18.60 18.10 263,900 2,900 6,900 -0.1
CTG
34.5
34.5
33.68 34.62 33.09 24,975,700 8,155,000 5,848,400 80.8
CTI
20.7
20.7
20.64 21.23 20.55 1,026,900 26,500 90,700 -1.5
CTP
5.1
5.1
5.20 5.20 5 41,400 0 0 0
CTR
69.8
69.8
69.82 70.26 68.33 1,044,700 213,400 133,000 6.3
CTS
21.7
21.7
22.27 22.66 21.02 2,138,300 84,200 390,800 -8.7
CTT
16.8
16.8
16.80 16.80 16.80 0 0 0 0
CTW
23.6
23.6
23.61 23.61 23.61 100 0 0 0
CTX
4.5
4.5
4.80 4.80 4.50 15,400 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
28.6
28.6
28.55 28.55 28.55 0 0 0 0
CX8
9.3
9.3
9.30 9.30 9.30 0 0 0 0
D11
9.2
9.2
9.23 9.23 9.23 0 0 0 0
D2D
30.3
30.3
30.42 30.42 29.75 34,300 3,400 2,000 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.8
15.8
15.80 15.80 15.80 200 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 0 0 0 0
DAH
3.1
3.1
3.06 3.22 3.06 49,600 0 0 0
DAS
10.6
10.6
10.60 10.60 10.60 100 0 0 0
DAT
8.7
8.7
8.68 8.69 8.68 10,800 0 0 0
DBC
20.3
20.3
20.65 20.65 20.03 6,104,500 377,900 713,500 -7.9
DBD
49.3
49.3
48.67 49.44 48.67 230,800 0 0 0
DBM
29.9
29.9
29.89 29.89 29.89 0 0 0 0
DBT
10.5
10.5
10 10.50 10 1,800 0 0 0
DC1
5.0
5.0
5.11 5.11 5.04 300 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
8.2
8.2
8.17 8.36 8.14 165,300 8,800 0 0.1
DCF
29.8
29.8
29.82 29.82 29.82 0 0 0 0
DCG
21.0
21.0
21.01 21.01 21.01 0 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
56.2
56.2
55.20 58.30 55 457,400 0 0 0
DCM
46.0
46.0
44.44 46.56 43.02 9,501,500 2,670,600 928,900 83.4
DCR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DCS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DCV
156.9
156.9
156.90 156.90 156.90 200 0 0 0
DDB
9.2
9.2
9.30 9.40 9.10 661,000 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 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
9
9
9 9.50 9 20,700 0 0 0
DDV
27.3
27.3
25.03 29.14 24.10 2,243,300 23,700 15,000 0.2
DFC
25.7
25.7
25.72 25.72 25.72 100 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
67.8
67.8
66.80 67.78 65.37 10,779,700 992,700 111,500 66.2
DGT
3.9
3.9
3.90 4 3.70 154,100 0 0 0
DGW
40.4
40.4
40.20 40.39 38.20 5,038,300 808,700 630,600 7.3
DHA
49.5
49.5
51.29 51.29 47.53 98,900 15,200 22,900 -0.4
DHB
9.1
9.1
9.10 9.30 9.10 12,600 0 0 0
DHC
30.1
30.1
29.50 30.53 29.41 772,200 149,200 102,000 1.7
DHD
26.6
26.6
26.54 26.62 26.54 200 0 0 0
DHG
91.4
91.4
90.11 91.83 90.11 10,000 3,500 0 0.4
DHM
5.6
5.6
5.52 5.60 5.51 3,100 0 0 0
DHN
22.3
22.3
22.33 22.33 22.33 100 0 0 0
DHP
11.3
11.3
10.99 11.28 10.90 12,100 0 0 0
DHT
61.8
61.8
61.18 62.55 60.36 2,600 0 300 0.0
DIC
1
1
1 1 1 0 0 0 0
DID
3.6
3.6
3.40 3.60 3.40 1,300 0 0 0
DIG
11.9
11.9
11.75 12.22 11.65 27,165,600 1,898,800 1,628,900 3.4
DIH
8.4
8.4
8.43 8.43 8.09 2,300 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 0 0 0 0
DL1
4.5
4.5
4.40 4.70 4.30 490,400 19,600 0 0.1
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.45 2.56 2.45 2,969,200 105,500 550,300 -1.1
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18.2
18.2
18.21 18.21 18.21 0 0 0 0
DMC
58.0
58.0
57.98 57.98 57.98 100 0 0 0
DMN
5.7
5.7
5.71 5.71 5.36 3,300 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
22.5
22.5
22.47 22.47 22.47 0 0 0 0
DNC
58.8
58.8
58.80 58.80 58.80 100 0 0 0
DND
10.9
10.9
10.90 10.90 10.90 100 0 0 0
DNE
7.0
7.0
6.97 6.97 6.97 0 0 0 0
DNH
45.3
45.3
45.35 45.35 45.35 100 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 19.50 100 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.6
30.6
30.64 30.64 30.64 0 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
12.5
12.5
12.56 12.73 12.38 2,700 0 0 0
DP1
27.8
27.8
28.12 28.21 27.84 600 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
59.2
59.2
53.48 60.41 53.48 45,500 0 0 0
DPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
DPG
40.3
40.3
39.69 40.38 38.22 1,514,200 181,000 333,200 -6.2
DPH
54
54
54 54 54 0 0 0 0
DPM
29.3
29.3
28.28 29.96 28.09 16,556,300 2,389,500 958,300 44.1
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
40
40
40.80 40.90 38.80 1,195,300 99,200 317,300 -8.8
DQC
9.2
9.2
8.65 9.24 8.65 21,200 0 0 0
DRC
13.4
13.4
14.12 14.22 13.30 1,390,100 0 0 0
DRG
8.1
8.1
8.33 8.43 8.13 2,100 0 0 0
DRH
2.5
2.5
2.44 2.58 2.39 1,354,100 13,700 66,200 -0.1
DRI
12.2
12.2
11.75 12.50 11.75 1,235,600 13,000 0 0.2
DRL
44.0
44.0
44.43 44.82 43.76 7,900 0 0 0
DS3
5.4
5.4
5.40 5.90 5.20 3,600 0 0 0
DSC
13.2
13.2
12.70 13.50 12.55 120,200 700 700 0.0
DSD
13.4
13.4
13.40 13.40 13.40 100 0 0 0
DSE
24.1
24.1
23.10 24.20 23.10 288,200 36,100 11,800 0.6
DSG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DSH
12.3
12.3
12.20 12.60 12.20 9,800 0 0 0
DSN
39.0
39.0
36.56 38.96 36.56 15,000 500 0 0.0
DSP
12.5
12.5
12.50 12.50 12.50 200 0 0 0
DST
8.4
8.4
8.30 8.50 7.90 86,400 0 0 0
DTA
3.6
3.6
3.30 3.66 3.30 1,600 0 0 0
DTC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DTD
14.0
14.0
13.63 13.98 13.63 368,400 9,300 50,200 -0.6
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
2.1
2.1
2.10 2.10 2.10 1,900 0 0 0
DTK
10.4
10.4
10.16 10.44 10.06 20,900 200 0 0.0
DTL
11.3
11.3
11.10 11.40 11.10 3,200 0 0 0
DTP
91.0
91.0
90.38 91.09 90.38 600 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
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DVM
6.5
6.5
6.20 6.70 6.20 702,200 0 0 0
DVN
19.8
19.8
19.46 20.22 19.08 62,100 0 0 0
DVP
62.8
62.8
61.67 63.38 61.49 23,100 2,500 0 0.2
DVW
37.9
37.9
37.87 37.87 37.87 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
11.6
11.6
11.40 11.84 11.23 24,116,100 410,700 5,007,300 -60.1
DXL
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DXP
12
12
11.60 12.30 11.50 1,131,600 90,200 2,000 1.1
DXS
6.0
6.0
5.80 6.19 5.80 2,416,700 170,600 551,300 -2.3
DXV
3.8
3.8
3.90 3.90 3.80 11,800 0 0 0
E12
4.3
4.3
4.30 4.30 4.30 0 0 0 0
E29
8.3
8.3
8.31 8.31 8.31 0 0 0 0
EBS
11.1
11.1
10.50 11.10 9.80 16,900 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
32.2
32.2
31 32.20 30.90 15,800 0 0 0
EFI
1.7
1.7
1.70 1.70 1.70 0 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21.1
21.1
21 21.50 20.60 10,427,800 510,300 2,324,000 -38.2
EIC
22.4
22.4
22.38 22.38 22.38 100 0 0 0
EID
21.2
21.2
21.17 21.17 21.17 300 0 0 0
EIN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ELC
16.9
16.9
17.16 17.65 16.57 1,541,100 145,700 239,000 -1.7
EME
31
31
31 31 31 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.5
18.5
18.37 18.46 17.71 6,600 0 0 0
EVE
8.8
8.8
9.02 9.07 8.51 29,600 800 900 0.0
EVF
13.5
13.5
12.90 13.50 12.65 18,581,400 1,868,200 960,400 12.2
EVG
5.8
5.8
5.80 5.92 5.65 961,100 95,500 20,000 0.5
EVS
5.1
5.1
4.90 5.10 4.90 243,800 12,300 5,500 0.0
F88
129.7
129.7
125 135.50 124.80 95,500 26,600 5,700 2.7
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 0 0 0 0
FCM
3.2
3.2
3.24 3.29 3.15 15,400 0 1,000 0.0
FCN
11.2
11.2
11.20 11.50 10.95 1,062,300 101,400 114,000 -0.2
FCS
6.1
6.1
6.10 6.10 6.10 300 0 0 0
FDC
18.5
18.5
18.50 18.50 18.50 100 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
17.8
17.8
18.32 18.32 17.74 2,000 0 0 0
FID
1.5
1.5
1.40 1.50 1.40 258,900 0 0 0
FIR
5.1
5.1
5.01 5.10 4.51 559,200 7,900 3,600 0.0
FIT
4.2
4.2
4.41 4.41 4.23 638,300 0 0 0
FMC
36.5
36.5
37.69 37.69 36.41 203,900 13,200 4,600 0.3
FOC
54.5
54.5
55.06 55.23 54.37 16,700 100 0 0.0
FOX
72.7
72.7
69.80 72.80 68.40 374,500 0 0 0
FPT
71.3
71.3
68.51 71.38 68.51 21,099,200 5,547,200 1,497,500 317.6
FRC
25
25
25 25 25 0 0 0 0
FRM
5.9
5.9
5.88 5.88 5.88 0 0 0 0
FRT
138.3
138.3
136.19 140.95 135.71 675,800 226,300 53,600 25.0
FSO
6.7
6.7
6.68 6.68 6.68 100 0 0 0
FT1
37.3
37.3
37.34 37.34 37.34 700 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
24.4
24.4
24.79 25.51 24.04 1,841,100 44,600 82,500 -1.1
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10.5
10.5
10.20 11 10.20 360,100 0 0 0
GAS
94.3
94.3
101.07 104.47 94.26 3,885,500 340,300 209,300 14.4
GCB
5.8
5.8
5.70 5.80 5.70 2,000 0 0 0
GCF
25
25
23.90 26.90 23.90 65,100 2,300 0 0.1
GDA
13.0
13.0
11.62 13.01 11.62 118,000 0 0 0
GDH
9
9
9 9 9 0 0 0 0
GDT
17.9
17.9
17.68 17.86 17.45 21,700 0 0 0
GDW
37.7
37.7
37.66 37.66 37.66 0 0 0 0
GEE
78.9
78.9
84.37 85.26 78.41 481,300 21,200 23,100 -0.3
GEG
14
14
14.29 14.33 14 676,500 0 55,500 -0.8
GEL
32.5
32.5
33.05 34.20 30.80 7,924,600 40,100 2,700 1.2
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
25.4
25.4
26.64 27.20 24.96 14,576,000 651,700 4,467,800 -125.4
GGG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
28.2
28.2
28.65 28.65 27.60 5,400 0 0 0
GIC
10.0
10.0
10.38 10.38 10.00 23,500 0 400 0.0
GIL
14.0
14.0
14.20 14.20 13.80 378,000 37,700 7,800 0.4
GKM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
20.3
20.3
18.65 20.29 18.65 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
5.3
5.3
5.30 5.30 5.30 0 0 0 0
GMD
46.3
46.3
47.62 47.81 45.48 3,030,800 1,413,500 1,114,400 21.3
GMH
7.6
7.6
7.23 7.57 7.23 1,300 0 0 0
GMX
13.9
13.9
14.83 15.28 13.56 46,600 0 0 0
GND
24.6
24.6
24.56 24.56 24.56 600 0 0 0
GPC
2.1
2.1
2.10 2.10 2 29,700 0 0 0
GSM
25.7
25.7
26.77 26.77 25.69 2,900 0 0 0
GSP
11.0
11.0
11 11.55 10.68 446,200 0 0 0
GTA
9.0
9.0
8.43 9.01 8.43 1,100 0 0 0
GTD
95.2
95.2
95.20 95.20 95.20 0 0 0 0
GTS
9.5
9.5
9.51 9.51 9.51 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
33.4
33.4
35.15 36.10 32.70 14,546,300 1,339,700 572,600 25.8
GVT
77.0
77.0
77.00 77.00 77.00 0 0 0 0
H11
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HAC
8.8
8.8
8.80 10.30 8.80 5,300 0 0 0
HAD
12.4
12.4
13.44 13.44 12.43 4,700 0 0 0
HAF
17.5
17.5
17.50 17.50 17.50 0 0 0 0
HAG
14.5
14.5
14.95 15 14.30 7,817,500 531,800 388,100 2.0
HAH
54.1
54.1
56.58 56.97 52.83 5,379,200 367,900 736,400 -21.7
HAM
44.7
44.7
44.33 44.67 44.33 1,000 0 0 0
HAN
8.3
8.3
8.10 8.30 8.10 2,700 0 0 0
HAP
7.2
7.2
7.10 7.19 7.10 7,200 0 1,100 0.0
HAR
3.2
3.2
3.12 3.30 3.12 187,200 4,800 8,100 0.0
HAS
8.1
8.1
8.05 8.05 8.05 100 0 0 0
HAT
31.1
31.1
31.11 31.11 31.11 0 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
10.4
10.4
9.97 10.45 9.97 539,400 7,000 9,100 0.0
HBC
5.3
5.3
5.20 5.40 5.20 1,384,200 0 0 0
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 4.50 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
21.1
21.1
20.28 21.09 20.28 200 0 0 0
HCD
6.3
6.3
5.76 6.35 5.76 32,300 0 500 0.0
HCI
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HCM
19.0
19.0
19.40 19.40 18.67 19,269,400 1,161,600 2,029,300 -19.2
HCT
10
10
10 10 10 0 0 0 0
HD2
11
11
10.70 11.30 10.50 3,000 0 0 0
HD6
8.2
8.2
8.16 8.25 8.07 12,100 0 0 0
HD8
6.7
6.7
6.65 6.65 6.65 0 0 0 0
HDA
5.4
5.4
5.36 5.73 5.36 3,500 0 0 0
HDB
20.1
20.1
20 20.60 19.68 24,488,200 4,632,700 2,247,500 59.7
HDC
14.9
14.9
14.78 15.17 14.35 6,370,400 190,200 559,900 -6.4
HDG
23.2
23.2
23.39 23.61 22.85 2,821,700 400,300 618,600 -5.7
HDM
36.4
36.4
35.05 38.21 35.05 1,100 0 0 0
HDP
24.2
24.2
24.24 24.24 24.24 0 0 0 0
HDW
16.9
16.9
16.95 16.95 16.95 0 0 0 0
HEC
30.8
30.8
30.75 30.75 30.75 0 0 0 0
HEJ
14.1
14.1
15 15 14.10 200 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
7.2
7.2
7.20 7.20 7.20 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
179.0
179.0
166.08 180.38 166.08 4,400 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
22
22
22 22 22 0 0 0 0
HHC
129.9
129.9
129.90 129.90 129.90 0 0 0 0
HHG
1.1
1.1
1.10 1.10 1 76,600 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.7
12.7
12.21 12.68 12.11 1,824,400 101,800 158,800 -0.8
HHS
10.1
10.1
9.80 10.50 9.80 3,665,900 419,300 339,400 0.8
HHV
10.5
10.5
10.67 10.76 10.24 7,206,100 3,000 368,100 -4.1
HID
3.9
3.9
3.58 3.98 3.58 1,029,900 90,200 76,500 0.0
HII
4.7
4.7
4.65 4.75 4.60 92,900 0 9,700 0.0
HIO
6.6
6.6
7 7 6.60 6,800 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HJS
27.0
27.0
26.74 27.03 26.74 500 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
20.2
20.2
20.10 20.19 20.10 1,500 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
337.2
337.2
337.24 337.24 337.24 0 0 0 0
HLC
11.8
11.8
12.28 12.28 11.55 11,000 0 200 0.0
HLD
15.4
15.4
15.22 15.61 15.13 26,700 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
10.0
10.0
9.99 9.99 9.99 100 0 0 0
HMD
18
18
18 18 18 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
22.2
22.2
22.16 22.16 22.16 100 0 0 0
HMR
10
10
9.90 10.20 9.90 42,700 0 0 0
HMS
34.2
34.2
34.10 34.20 34.10 3,000 0 0 0
HNA
22.5
22.5
21.70 22.50 21.70 900 0 0 0
HNB
12.0
12.0
12.05 12.05 12.05 0 0 0 0
HND
10.5
10.5
10.54 10.64 10.35 19,400 0 0 0
HNF
25.2
25.2
25.19 25.19 25.19 100 0 0 0
HNG
5.8
5.8
5.50 6 5.50 2,839,400 0 4,500 0.0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8.1
8.1
8 8.20 7.90 80,600 0 0 0
HNP
19
19
19 19 19 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4.20 4.30 4.20 67,900 900 3,100 0.0
HOT
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HPA
39.5
39.5
40.10 40.10 38.65 147,800 1,000 400 0.0
HPB
26.8
26.8
26.60 27.70 26.60 4,900 0 0 0
HPD
16.4
16.4
16.40 16.50 16.40 4,500 200 0 0.0
HPG
24.2
24.2
23.93 24.19 23.35 91,236,600 26,864,400 5,213,100 581.3
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
64.8
64.8
67.58 67.58 64.41 19,100 0 18,000 -1.4
HPT
24.8
24.8
24.75 24.75 24.75 0 0 0 0
HPW
20.6
20.6
22.03 22.03 18.84 1,400 0 0 0
HPX
4.7
4.7
4.79 4.88 4.70 1,433,000 4,000 410,700 -1.9
HQC
2.5
2.5
2.41 2.49 2.40 4,290,200 280,300 820,900 -1.3
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
77.4
77.4
77.40 77.40 77.40 3,100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11
11
10.77 11.27 10.69 6,906,800 188,400 276,800 -1.3
HSL
5.8
5.8
5.78 6.20 5.78 698,000 4,900 0 0.0
HSM
6.9
6.9
6.90 6.90 6.90 100 0 0 0
HSP
13.2
13.2
13.28 13.28 13.18 400 0 0 0
HSV
4.3
4.3
4.20 4.30 4.10 31,500 0 0 0
HT1
15.2
15.2
15.77 15.77 14.45 1,439,100 171,400 191,400 -0.3
HTC
36.5
36.5
36.55 36.55 36.55 100 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HTG
34.6
34.6
34.16 35.31 34.16 30,200 0 0 0
HTI
22.3
22.3
22.12 22.44 22.12 30,600 1,600 0 0.0
HTL
20.1
20.1
20.06 20.06 20.06 0 0 0 0
HTM
9.6
9.6
10.10 10.10 9.60 200 0 0 0
HTN
4.1
4.1
4.27 4.33 4.01 279,400 21,300 0 0.1
HTP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTV
10.2
10.2
9.58 10.21 9.58 5,100 0 0 0
HU1
5.8
5.8
5.80 5.80 5.80 500 0 0 0
HU3
3.2
3.2
3.20 3.20 3.20 500 0 0 0
HU4
8.6
8.6
9.12 9.12 8.57 81,700 0 0 0
HU6
4.2
4.2
4.20 4.20 4.20 100 0 0 0
HUB
12.1
12.1
12.49 12.49 11.87 10,000 0 0 0
HUG
24.0
24.0
23.99 23.99 23.99 0 0 0 0
HUT
16
16
14.60 16 13.80 3,148,400 3,700 32,100 -0.4
HVA
14.4
14.4
14 14.50 13.30 30,700 0 0 0
HVH
10.2
10.2
10.18 10.36 10 132,300 5,200 7,300 0.0
HVN
22.8
22.8
23.05 23.20 22.70 4,357,100 1,394,900 1,096,400 7.0
HVT
25.8
25.8
26.34 26.53 24.70 33,800 0 0 0
HWS
13.8
13.8
13.98 13.98 13.61 1,200 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
28.4
28.4
28.40 28.40 28.40 0 0 0 0
ICF
3.1
3.1
3.10 3.10 3.10 100 0 0 0
ICG
16.0
16.0
15.33 16.03 15.25 18,000 500 100 0.0
ICI
10
10
10 10 10 500 0 0 0
ICN
30.7
30.7
30.98 31.16 30.70 5,600 0 0 0
ICT
16.7
16.7
16.68 16.68 16.21 2,600 0 0 0
IDC
36.2
36.2
37.35 37.35 34.12 3,755,000 596,800 338,200 10.2
IDI
6.8
6.8
6.95 6.95 6.60 816,100 57,600 94,500 -0.2
IDJ
3.8
3.8
3.80 3.90 3.60 876,400 52,900 0 0.2
IDP
253.0
253.0
252.95 252.95 252.95 30,600 0 0 0
IDV
23.0
23.0
21.74 23.04 21.74 9,100 0 0 0
IFS
14.6
14.6
14.59 14.59 14.59 0 0 0 0
IJC
9.1
9.1
9.19 9.29 9.00 2,275,900 236,800 63,700 1.7
ILA
5.5
5.5
4.50 5.60 4.50 300 0 0 0
ILB
20.0
20.0
19.63 20.56 19.63 18,700 600 0 0.0
ILC
6.6
6.6
6.60 6.60 6.60 200 0 0 0
ILS
34.9
34.9
33.20 35.20 33.20 400,400 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
55.6
55.6
52.92 56.17 52.92 187,900 1,800 49,000 -2.6
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
37.7
37.7
38.74 38.84 37.70 700 0 0 0
IPA
13.6
13.6
13.48 14.52 12.70 115,600 3,900 0 0.1
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
23.9
23.9
23.88 23.88 23.88 100 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
9.6
9.6
9.60 9.74 9.37 240,000 0 0 0
ITD
13.9
13.9
13.90 13.94 13.77 12,000 1,000 0 0.0
ITQ
2.7
2.7
2.60 2.70 2.60 92,600 0 0 0
ITS
4
4
4 4 4 7,100 0 0 0
IVS
7.4
7.4
7.16 7.46 7.16 103,200 42,000 4,000 0.3
JOS
1
1
1 1 1 0 0 0 0
JVC
4.3
4.3
4.32 4.89 4.31 720,300 13,700 0 0.1
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
30.1
30.1
29.80 30.60 29.50 5,369,700 160,400 362,300 -6.1
KCB
12.1
12.1
11.66 12.31 11.19 98,200 0 0 0
KDC
50.8
50.8
49.50 50.80 48.60 223,500 67,200 20,300 2.3
KDH
22.8
22.8
22.27 23.05 21.82 7,378,700 4,365,900 1,653,800 66.7
KDM
29.9
29.9
27.80 29.90 27.80 25,300 0 0 0
KGM
5.0
5.0
5.01 5.10 5.01 13,400 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
5.5
5.5
5.09 5.48 5.09 22,927,500 1,810,600 1,748,600 0.3
KHP
10.0
10.0
9.97 9.97 9.69 20,900 0 0 0
KHS
12.8
12.8
12.60 13.24 12.60 25,300 0 0 0
KHW
24.3
24.3
24.26 24.26 24.26 100 0 0 0
KHX
20
20
20 20 20 100 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
10.1
10.1
10.39 10.39 9.96 302,100 47,800 100 0.6
KMR
2.7
2.7
2.71 2.78 2.69 21,500 0 0 0
KMT
12
12
12 12 12 0 0 0 0
KOS
36.2
36.2
36 36.30 33.55 447,700 52,500 13,300 1.3
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16.1
16.1
15.80 16.10 15.60 1,362,400 8,700 39,900 -0.5
KSD
4.5
4.5
4.50 4.50 4.50 2,100 0 0 0
KSF
72.8
72.8
71.10 74.10 69.80 39,200 2,400 0 0.2
KSQ
2.1
2.1
2 2.20 2 82,400 0 0 0
KST
11.7
11.7
11.72 11.72 11.72 2,000 0 0 0
KSV
158
158
150 160.40 149 50,000 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
22.4
22.4
23.48 23.48 22.01 6,100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.4
1.4
1.30 1.40 1.20 390,300 0 0 0
L10
24.6
24.6
24.61 24.61 24.61 0 0 0 0
L12
3.4
3.4
3.41 3.41 3.41 0 0 0 0
L14
21.5
21.5
20.50 22.20 19.40 95,000 0 0 0
L18
18.8
18.8
18.16 18.80 17.92 70,400 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
29.5
29.5
29.55 30.73 28.18 74,000 0 0 0
L43
2.9
2.9
2.60 2.90 2.60 1,600 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
1.6
1.6
1.60 1.60 1.60 0 0 0 0
L63
8.5
8.5
8.50 8.50 8.50 0 0 0 0
LAF
18.2
18.2
16.81 18.25 16.81 3,000 0 0 0
LAI
9.9
9.9
10 10 9.67 44,700 0 0 0
LAS
17.3
17.3
15.97 17.44 15.97 1,783,700 117,800 200 2.1
LAW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
LBE
17.5
17.5
17.52 17.52 17.52 900 0 0 0
LBM
29.7
29.7
29.80 30.66 29.37 73,000 8,700 5,800 0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.5
8.5
8.66 8.74 8.43 2,106,400 7,200 127,900 -1.1
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.2
3.2
3.23 3.28 3.08 1,979,500 153,700 302,400 -0.5
LDP
8.5
8.5
8.10 8.50 8 103,400 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
6.2
6.2
6.70 6.70 6.20 200 0 0 0
LGC
58.7
58.7
58.70 58.70 58.70 0 0 0 0
LGL
5.6
5.6
5.80 5.80 5.40 33,100 0 500 0.0
LHC
50
50
51 51.05 47.50 52,000 400 0 0.0
LHG
25.9
25.9
25.90 25.94 25.11 98,200 11,500 200 0.3
LIC
25
25
26.40 26.40 24 5,300 0 0 0
LIG
3.8
3.8
3.60 3.90 3.60 189,100 0 0 0
LIX
33.4
33.4
32.86 33.81 32.86 36,800 0 0 0
LKW
33.2
33.2
33.17 33.17 33.17 400 0 0 0
LLM
19.3
19.3
19.80 20 18.20 8,600 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
12.6
12.6
12.58 12.58 12.58 0 0 0 0
LMC
4.8
4.8
4.80 4.80 4.80 100 0 0 0
LMH
1.4
1.4
1.40 1.40 1.40 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
38.4
38.4
38.65 39.12 37.33 2,403,800 309,700 324,000 -0.7
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
5.9
5.9
5.91 5.91 5.91 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.9
32.9
35.20 35.20 32.90 13,000 0 0 0
LSS
8.5
8.5
8.21 8.45 8.21 36,500 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
20.5
20.5
21.67 21.67 20.36 5,000 0 0 0
MA1
30.1
30.1
29.17 30.11 29.17 300 0 0 0
MAC
10.4
10.4
11.09 11.09 10.27 8,400 1,000 400 0.0
MAS
33.8
33.8
33.80 33.80 33.80 0 0 0 0
MBB
21.3
21.3
20.90 21.27 20.50 37,844,500 915,000 529,100 9.9
MBG
2.8
2.8
2.70 2.90 2.70 288,500 31,100 0 0.1
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.7
18.7
18.45 19.66 16.70 15,467,400 129,400 377,400 -6.3
MBT
11.5
11.5
11.50 11.50 11.50 100 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.9
6.9
6.88 6.88 6.88 800 0 0 0
MCG
2.6
2.6
2.40 2.60 2.40 206,600 0 0 0
MCH
136.0
136.0
130.37 139.33 130.37 325,900 31,800 142,000 -15.0
MCM
24.7
24.7
23.89 24.71 23.89 31,900 1,200 500 0.0
MCO
4.8
4.8
4.80 4.80 4.60 2,600 0 0 0
MCP
27.6
27.6
26.90 27.60 26.80 23,900 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.0
10.0
11.00 11.00 9.61 27,200 0 0 0
MDF
4.7
4.7
4.40 4.70 4.40 2,800 0 0 0
MDG
41.3
41.3
41.28 41.28 41.28 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
6.8
6.8
6.81 6.81 6.81 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
33.1
33.1
32.10 34.50 32.10 22,000 0 0 0
MGC
12.1
12.1
11.87 13.62 11.87 16,000 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 100 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
29
29
29 29 29 100 0 0 0
MHC
9.2
9.2
9.52 9.52 9.19 28,000 2,200 0 0.0
MIC
11.9
11.9
10.80 12 10.80 3,100 0 0 0
MIE
8.2
8.2
8.20 8.20 8.20 0 0 0 0
MIG
16.0
16.0
15.73 16.25 15.73 232,200 12,500 16,200 -0.1
MKP
32.2
32.2
32.87 32.87 31.89 3,000 0 0 0
MKV
24.5
24.5
24.70 24.70 22.40 2,200 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
17.8
17.8
18 18.10 17.80 12,100 0 0 0
MML
31.5
31.5
30.40 32 30.40 91,100 0 0 0
MNB
23.8
23.8
23.83 23.83 23.83 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16.4
16.4
16.70 16.90 16 70,900 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 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
17.8
17.8
17.80 17.80 17.80 0 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
9.2
9.2
9.17 9.38 9.08 7,714,700 11,800 151,900 -1.5
MSH
34.9
34.9
34.81 34.95 33.59 680,600 190,200 55,900 4.8
MSN
68.3
68.3
69 69.80 66.10 13,574,400 1,275,100 1,495,700 -15.6
MSR
46.6
46.6
40.15 46.71 40.15 3,932,300 0 0 0
MST
6.9
6.9
6 6.90 6 4,585,000 623,700 275,900 2.4
MTA
13.2
13.2
11.88 13.16 11.88 28,500 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
5.8
5.8
6.40 6.40 5.80 2,000 0 0 0
MTP
12.7
12.7
12.54 12.72 12.54 300 0 0 0
MTS
10.0
10.0
10.03 10.03 10.03 0 0 0 0
MTV
16.3
16.3
16.50 16.50 16.30 200 0 0 0
MVB
17.9
17.9
16.80 17.90 16.80 500 0 0 0
MVC
15.0
15.0
14.18 15.33 14.18 13,600 0 0 0
MVN
50.1
50.1
53.20 54.90 48.80 85,900 0 0 0
MWG
78.7
78.7
76.76 79.49 75.21 21,042,400 8,309,700 1,198,100 561.6
MZG
10.3
10.3
10 10.36 10 409,100 0 0 0
NAB
12.9
12.9
12.85 13.25 12.35 1,773,400 330,600 978,900 -8.2
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
43.0
43.0
42.80 43.50 42.55 489,200 50,100 90,100 -1.7
NAG
7.4
7.4
6.90 7.37 6.90 54,600 0 2,800 0.0
NAP
9.5
9.5
9.53 9.53 9.53 0 0 0 0
NAS
31
31
33 33 30 4,100 0 0 0
NAU
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NAV
14.3
14.3
14.34 14.34 14.34 100 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
16.5
16.5
16.70 16.70 16 76,100 1,100 0 0.0
NBC
9.6
9.6
9.90 10.27 9.34 389,900 0 0 0
NBE
9.9
9.9
9.94 10.21 9.94 1,700 0 0 0
NBP
7.5
7.5
7.20 7.50 7.20 1,600 1,000 0 0.0
NBT
16.2
16.2
16.21 16.21 16.21 100 0 0 0
NBW
32.8
32.8
32.85 32.85 32.85 200 0 0 0
NCG
10.1
10.1
10.50 10.50 10.10 1,100 0 0 0
NCS
33.8
33.8
33.82 33.82 33.82 0 0 0 0
NCT
84.5
84.5
82.70 86.63 82.70 19,200 1,600 7,500 -0.5
ND2
32.5
32.5
30.34 32.51 30.34 400 0 0 0
NDC
166.8
166.8
166.81 166.81 166.81 0 0 0 0
NDN
9.9
9.9
8.86 9.88 8.77 399,100 21,600 0 0.2
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
4.8
4.8
4.30 5.10 4.30 8,900 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 10,000 0 0 0
NED
6.7
6.7
6.90 6.90 6.70 39,800 0 0 0
NET
60.1
60.1
55.71 60.13 55.71 200 0 0 0
NFC
55.6
55.6
55.59 55.59 55.59 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.0
11.0
10.64 11.27 10.64 280,000 18,400 800 0.2
NHC
25.2
25.2
25.24 25.24 25.24 100 100 0 0.0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
10
10
10.20 10.45 9.90 129,400 8,600 0 0.1
NHT
8.4
8.4
8.60 8.84 8.35 3,100 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.9
11.9
11.92 11.92 11.92 0 0 0 0
NKG
12.7
12.7
12.36 12.95 12.27 10,011,700 290,300 293,400 0.0
NLG
25.4
25.4
24.28 25.36 24.18 6,163,300 2,083,300 1,115,900 24.8
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
47.0
47.0
46.99 49.67 46.99 97,000 0 0 0
NNT
58.3
58.3
58.25 58.25 58.25 900 0 0 0
NO1
5.3
5.3
5.61 5.61 5.27 64,100 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
13.15 13.15 13.15 0 0 0 0
NRC
5.8
5.8
5.50 5.90 5.50 1,052,000 65,300 0 0.4
NSC
70.4
70.4
70.41 70.90 70.41 1,400 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.2
5.2
5.30 5.60 5.10 544,000 100 36,000 -0.2
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.5
10.5
10.48 10.48 10.48 100 0 0 0
NT2
25.5
25.5
26 26.20 25.20 2,067,300 0 0 0
NTC
142.9
142.9
145 145 141 26,800 0 0 0
NTF
7.4
7.4
8.70 8.70 7.40 600 0 0 0
NTH
54.9
54.9
54.93 54.93 54.93 0 0 0 0
NTL
15.7
15.7
15.90 15.90 15.15 552,400 0 0 0
NTP
46.3
46.3
45.51 48.68 45.51 289,000 4,700 28,800 -1.4
NTT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NTW
18.9
18.9
18.85 18.85 18.85 100 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 0 0 0 0
NVB
11
11
10.80 11 10.40 176,500 0 300 0.0
NVL
9.8
9.8
9.23 9.97 9.23 11,911,100 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
7.0
7.0
6.98 6.98 6.98 500 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.8
4.8
4.90 4.90 4.80 700 0 0 0
OCB
9.3
9.3
9.22 9.48 9.22 2,178,600 0 0 0
OCH
5.5
5.5
5.60 5.60 5.30 57,100 2,800 0 0.0
ODE
46
46
45.80 46 45.80 21,600 0 0 0
OGC
3.0
3.0
2.99 3.06 2.98 520,000 0 0 0
OIL
19.9
19.9
20.52 22.10 19.54 10,736,400 0 0 0
ONE
9.9
9.9
9 9.90 8.90 9,700 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.7
18.7
18.15 18.65 18.15 15,700 0 0 0
ORS
13.1
13.1
13.30 13.75 12.65 7,923,900 0 0 0
PAC
21.4
21.4
20.27 21.41 20.27 678,500 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PAN
26.6
26.6
26.33 26.71 25.50 1,242,100 0 0 0
PAP
24.7
24.7
28.40 28.40 24.70 400 0 0 0
PAS
2.8
2.8
2.70 2.80 2.60 47,000 0 0 0
PAT
84.2
84.2
80.52 85.50 80.52 144,500 0 0 0
PBC
5.9
5.9
5.50 6 5.50 45,500 0 0 0
PBP
11.9
11.9
11.43 11.89 11.43 2,500 0 0 0
PBT
13.7
13.7
13.20 13.67 13.20 400 0 0 0
PC1
25.8
25.8
26.20 26.90 24.75 14,237,900 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
30.3
30.3
30.30 30.30 30.30 0 0 0 0
PCE
18.4
18.4
18.21 18.59 18.21 1,600 0 0 0
PCF
5
5
4.90 5 4.90 5,000 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
18.8
18.8
18.97 19.07 18.69 127,200 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
10.5
10.5
10.50 10.50 10.50 300 0 0 0
PDB
14.7
14.7
15.50 15.50 14.22 56,400 1,300 0 0.0
PDC
5
5
5 5 5 500 0 0 0
PDN
107.8
107.8
109.40 109.49 107.77 7,700 0 0 0
PDR
14.6
14.6
14.45 14.70 13.70 12,022,000 0 0 0
PDV
10
10
10.20 10.40 10 116,100 0 0 0
PEG
3.9
3.9
3.60 3.90 3.60 600 0 0 0
PEN
10
10
10 10 10 400 0 0 0
PEQ
43.7
43.7
43.69 51.38 43.69 700 0 0 0
PET
32.4
32.4
33.52 34.62 31.86 2,703,600 0 0 0
PFL
2.5
2.5
2.50 2.60 2.40 114,800 0 0 0
PGB
11.0
11.0
10.60 11.63 10.33 15,700 0 0 0
PGC
12.7
12.7
13.19 13.19 12.42 317,800 0 0 0
PGD
22.9
22.9
23.80 23.80 21.99 14,100 0 0 0
PGI
18.2
18.2
18.23 18.23 18.23 600 0 0 0
PGN
5.9
5.9
5.80 6.10 5.30 304,600 0 0 0
PGS
48.9
48.9
48.08 48.94 48.08 200 0 0 0
PGT
6.1
6.1
6.10 6.10 6 2,900 300 1,700 0.0
PGV
22.3
22.3
21.96 22.32 21.21 82,800 0 0 0
PHC
4.0
4.0
4.12 4.12 3.88 91,300 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
68.2
68.2
68.24 68.24 68.24 0 0 0 0
PHP
33.2
33.2
32.35 34.21 32.15 333,300 0 0 0
PHR
31.6
31.6
31.64 32.02 30.72 506,100 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
15.79 16.63 15.79 2,800 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
8
8.03 8.03 7.48 22,700 0 0 0
PIV
5.9
5.9
5.90 6.50 5.80 185,100 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
9.1
9.1
9.20 9.20 9.14 1,000 0 0 0
PLA
6.5
6.5
6.50 6.80 6.40 13,100 0 0 0
PLC
26.1
26.1
27.50 27.90 25.10 1,504,500 105,600 38,300 1.7
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PLP
5.2
5.2
5.08 5.39 5.08 91,600 0 0 0
PLX
51.8
51.8
53.10 56.09 51.84 8,193,700 0 0 0
PMB
9.7
9.7
9.08 9.81 9.08 11,600 0 0 0
PMC
138.3
138.3
138.30 138.30 138.30 0 0 0 0
PMG
7.7
7.7
7.20 7.77 7.20 7,100 0 0 0
PMJ
17.4
17.4
17.40 17.40 17.40 0 0 0 0
PMP
12.8
12.8
12.82 12.82 12.82 200 0 0 0
PMS
30.4
30.4
30.38 30.38 30.38 0 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
34.7
34.7
34.70 34.70 34.70 2,000 0 0 0
PNC
26.0
26.0
25.75 25.95 25.75 2,500 0 0 0
PND
8
8
8.80 8.80 8 2,000 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
75.7
75.7
75.80 75.80 72.47 1,808,000 0 0 0
PNP
17.8
17.8
18.43 18.43 17.79 2,500 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
4.8
4.8
4.80 4.80 4.80 0 0 0 0
POS
16.6
16.6
16 17.40 16 103,700 0 0 0
POT
19.5
19.5
19.50 21.07 19.50 3,300 0 0 0
POV
10.5
10.5
11.53 12.01 10.48 93,700 0 0 0
POW
13.1
13.1
13.55 13.75 12.75 47,237,500 0 0 0
PPC
9.8
9.8
9.85 10.20 9.78 445,000 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
26.3
26.3
25.44 26.27 25.26 19,600 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.6
17.6
17.61 17.61 17.61 200 0 0 0
PPS
9.5
9.5
9.49 9.49 9.49 2,600 0 0 0
PPT
15.3
15.3
15.20 15.30 15 297,600 0 0 0
PPY
5.9
5.9
5.66 5.86 5.66 400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.9
11.9
11.90 11.90 11.90 3,300 0 0 0
PRE
21.2
21.2
21.16 21.16 20.96 13,200 0 0 0
PRO
20.2
20.2
20.20 20.20 20.20 0 0 0 0
PRT
11
11
10.70 11 10.70 3,200 0 0 0
PSB
6.5
6.5
6.10 6.80 6 237,900 0 0 0
PSC
11.2
11.2
11.21 11.21 11.21 0 0 0 0
PSD
12.5
12.5
11.92 12.62 11.85 156,000 0 0 0
PSE
10.3
10.3
10.07 10.25 10.07 8,600 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.4
7.4
7.40 7.80 7.10 386,700 13,300 0 0.1
PSL
10.6
10.6
11.10 11.10 10.60 1,900 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
18.7
18.7
18.70 18.70 18.70 100 0 0 0
PSW
7.8
7.8
7.79 7.98 7.60 76,500 0 100 0.0
PTB
38.4
38.4
37.30 38.83 37.30 68,500 0 0 0
PTC
7.1
7.1
6.63 7.07 6.63 2,400 0 0 0
PTD
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
29.9
29.9
29 29.90 29 4,700 0 0 0
PTL
2.7
2.7
2.45 2.75 2.45 33,300 0 0 0
PTM
5.7
5.7
5.69 5.69 5.69 0 0 0 0
PTO
19.1
19.1
19.10 19.10 19.10 5,000 0 0 0
PTP
8.5
8.5
8.54 8.54 8.54 0 0 0 0
PTS
8.4
8.4
8.24 8.43 8.24 1,800 0 0 0
PTT
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PTV
8.3
8.3
11.10 11.10 8.30 210,200 0 0 0
PTX
22
22
22 22 22 2,000 0 0 0
PV2
2.2
2.2
2.30 2.30 2 290,600 0 0 0
PVB
30.7
30.7
30 34.30 29.70 804,200 77,900 28,900 1.5
PVC
16.6
16.6
17.70 18.60 16 6,476,500 0 0 0
PVD
23.7
23.7
22.59 24.57 22.05 10,656,200 0 0 0
PVE
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PVG
7
7
7.20 7.70 6.70 245,700 12,900 0 0.1
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
69.3
69.3
65.88 72.05 65.88 53,200 1,900 100 0.1
PVL
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PVM
18.7
18.7
18.80 18.80 18.70 10,100 0 0 0
PVO
9.0
9.0
9.96 9.96 8.97 174,000 0 0 0
PVP
15.0
15.0
15.66 16.04 14.99 1,379,500 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
35.2
35.2
38.25 39 34.50 20,948,800 2,186,800 3,066,200 -36.8
PVT
24.2
24.2
24.55 26.36 24.18 14,939,700 0 0 0
PVV
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVX
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVY
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PWA
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PWS
12.1
12.1
12.14 12.14 12.14 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
14.1
14.1
14.50 14.60 13.80 168,000 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.2
3.2
3.20 3.20 3.20 0 0 0 0
PXT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
QBS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
QCC
22.7
22.7
22.67 22.67 22.67 100 0 0 0
QCG
12.3
12.3
13 13.05 12.30 685,200 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
5.2
5.2
5.20 5.20 5.20 100 0 0 0
QNP
31.3
31.3
29.34 31.30 29.34 600 0 0 0
QNS
44.9
44.9
44.26 45.01 44.17 109,200 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 0 0 0 0
QPH
33.9
33.9
33.90 33.90 33.90 0 0 0 0
QSP
23.3
23.3
23.30 23.30 23.30 500 0 0 0
QST
31.5
31.5
31.48 31.48 31.48 0 0 0 0
QTC
30.5
30.5
30.46 30.46 30.46 0 0 0 0
QTP
12.6
12.6
12.20 12.70 12.20 729,800 0 0 0
RAL
83.6
83.6
80.24 85.52 80.05 5,700 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 0 0 0 0
RCC
15
15
15 15 15 100 0 0 0
RCL
11.1
11.1
11.08 11.08 11.08 0 0 0 0
REE
51.8
51.8
51.30 52.17 50.96 1,093,400 0 0 0
RGG
33
33
33 33 33 0 0 0 0
RIC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
RTB
26.2
26.2
26.16 26.16 26.16 700 0 0 0
RYG
10.2
10.2
10.23 10.23 9.76 121,800 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
31.5
31.5
31.53 31.53 31.53 5,900 0 0 0
S55
64.2
64.2
64.21 64.21 64.21 0 0 0 0
S72
7.1
7.1
7 7.10 7 300 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
7.9
7.9
8 8.10 7.80 1,030,000 0 0 0
SAB
41.9
41.9
40.79 41.87 40.33 1,473,200 0 0 0
SAC
11.2
11.2
11.19 11.19 11.19 400 0 0 0
SAF
52.0
52.0
52.04 52.04 52.04 1,300 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
5.8
5.8
5.74 5.94 5.71 346,500 0 0 0
SAS
32.7
32.7
31.34 32.69 31.34 19,100 0 0 0
SAV
12.1
12.1
11.81 12.14 11.81 5,100 0 0 0
SB1
5.5
5.5
5.55 5.55 5.55 0 0 0 0
SBA
26.4
26.4
26.51 26.51 26.04 7,000 0 0 0
SBB
15.7
15.7
15.64 15.74 15.64 1,200 0 0 0
SBD
6.7
6.7
7.41 7.41 6.66 1,300 0 0 0
SBG
9.9
9.9
9.96 10 9.88 14,900 0 0 0
SBH
41.9
41.9
42 42 41.90 300 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
5.2
5.2
5 5.40 5 1,236,500 0 0 0
SBT
21.3
21.3
21.23 21.32 21.13 513,800 0 0 0
SBV
7.6
7.6
8 8 7.22 3,300 0 0 0
SC5
16.4
16.4
16.40 16.40 16.40 100 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 0 0 0 0
SCG
64.1
64.1
63.80 64.20 63.80 26,100 0 0 0
SCI
7.7
7.7
8.50 8.60 7.70 157,800 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 3,400 0 0 0
SCL
17.0
17.0
16.07 17.01 16.07 69,000 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
5.6
5.6
5.40 5.66 5.40 5,764,300 0 0 0
SCS
49.7
49.7
50.75 50.75 49.23 298,200 0 0 0
SD2
4
4
3.60 4 3.60 300 0 0 0
SD3
7.4
7.4
7.30 7.40 7.30 2,700 0 0 0
SD4
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD5
6.8
6.8
6.35 6.98 6.35 11,600 0 9,000 -0.1
SD6
1.9
1.9
1.90 1.90 1.90 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
10.0
10.0
10.09 10.18 9.99 83,700 0 0 0
SDA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SDC
6.5
6.5
6.45 6.45 6.45 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SDK
11.6
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
0.90 0.90 0.90 0 0 0 0
SDU
12
12
12 12 12 200 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 0 0 0 0
SEA
41.8
41.8
41.60 41.80 41.60 1,800 0 0 0
SEB
45.2
45.2
45.23 45.23 45.23 0 0 0 0
SED
17.2
17.2
17.18 17.18 17.09 1,200 0 0 0
SEP
18.8
18.8
18.78 18.78 18.78 1,100 0 0 0
SFC
20
20
19 20 19 5,900 0 0 0
SFG
10.7
10.7
10.87 10.87 9.83 1,300 0 0 0
SFI
26.7
26.7
28.79 28.79 26.48 1,900 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 12.40 12.30 5,400 0 0 0
SGC
76.8
76.8
82.24 82.24 76.29 3,300 600 0 0.0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
19.3
19.3
19.31 19.31 19.31 200 0 0 0
SGI
10.3
10.3
10.24 10.33 10.24 200 0 0 0
SGN
53
53
52.50 54.40 52.50 11,900 0 0 0
SGP
24
24
23.50 24.60 23.50 187,200 0 0 0
SGR
12.7
12.7
12.75 12.88 12.50 145,200 0 0 0
SGS
11.6
11.6
11.65 11.65 11.65 0 0 0 0
SGT
15.2
15.2
15.50 15.50 14.70 2,000 0 0 0
SHA
3.9
3.9
3.89 3.89 3.85 8,100 0 0 0
SHB
14.3
14.3
14.34 14.54 13.95 79,944,700 0 0 0
SHC
9.7
9.7
9.71 9.71 9.71 0 0 0 0
SHE
6.9
6.9
7 7 6.90 300 0 0 0
SHI
13.7
13.7
13.65 13.70 13.60 683,300 0 0 0
SHN
3.4
3.4
3.30 3.40 3.20 3,300 0 0 0
SHP
32.5
32.5
32.40 32.49 32.16 3,700 0 0 0
SHS
15.9
15.9
15.85 17.38 15.46 34,412,900 132,400 2,127,500 -34.1
SID
15.2
15.2
15.20 15.20 15.20 500 0 0 0
SIG
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SIP
56.2
56.2
55.70 56.90 55.40 222,700 0 0 0
SIV
37.1
37.1
37.55 37.55 36.60 1,200 0 0 0
SJ1
12.2
12.2
12.21 12.21 12.21 0 0 0 0
SJD
14.0
14.0
13.90 13.95 13.80 116,400 0 0 0
SJE
16.5
16.5
15.70 16.80 15.70 65,100 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
19
19
19 19 19 100 0 0 0
SJM
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SJS
48
48
48 48.50 46.30 20,100 0 0 0
SKG
8.8
8.8
8.79 8.93 8.60 364,400 0 0 0
SKH
23.1
23.1
23.14 23.14 23.14 1,200 0 0 0
SKN
9.2
9.2
9.17 9.17 9.17 1,000 0 0 0
SKV
23.7
23.7
23.77 23.77 23.68 3,200 0 0 0
SLD
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SLS
157.1
157.1
155.20 157.50 155.10 4,600 0 400 -0.1
SMA
7.3
7.3
7.31 7.31 7.31 100 0 0 0
SMB
37.3
37.3
36.34 38.44 36.34 22,200 0 0 0
SMC
10.6
10.6
11.20 11.20 10.55 256,900 0 0 0
SMN
9.2
9.2
9.18 9.18 9.18 0 0 0 0
SMT
8.3
8.3
7.80 8.40 7.80 400 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
30.1
30.1
28.31 31.05 28.31 1,300 0 0 0
SP2
23
23
22.50 23 22.50 13,200 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 9.50 100 0 0 0
SPV
21.5
21.5
25.44 25.52 21.52 5,700 0 0 0
SRA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SRB
1.8
1.8
1.90 1.90 1.80 42,900 0 0 0
SRC
35.9
35.9
39.33 39.33 35.90 13,500 0 0 0
SRF
6.8
6.8
6.82 6.82 6.82 0 0 0 0
SSB
13.7
13.7
13.69 13.73 13.44 2,037,900 0 0 0
SSC
29.0
29.0
29.00 29.00 29.00 0 0 0 0
SSG
8.1
8.1
7.50 8.20 7.50 11,200 0 0 0
SSH
87.6
87.6
87.58 87.58 87.58 0 0 0 0
SSI
23.7
23.7
23.98 24.38 23.18 81,041,100 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
3.4
3.4
3.25 3.55 3.25 502,400 0 0 0
STB
65
65
63 65 62.60 21,117,100 0 0 0
STC
14.5
14.5
14.50 14.50 14.50 600 0 0 0
STD
7.1
7.1
7.50 7.50 6.70 2,100 0 0 0
STG
37
37
37 37 37 400 0 0 0
STH
20.9
20.9
20.60 21 20.60 64,400 0 0 0
STK
14.0
14.0
13.18 13.95 13.18 3,300 0 0 0
STP
7.7
7.7
7.74 7.74 7.74 0 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
18.9
18.9
18.91 18.91 17.99 4,200 0 0 0
SVD
4.1
4.1
3.90 4.09 3.90 900 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
1.8
1.8
1.80 1.90 1.70 241,600 300 0 0.0
SVT
10.2
10.2
10.21 10.35 10.08 2,300 0 0 0
SWC
28.2
28.2
28.40 29 28.20 13,900 0 0 0
SZB
34.1
34.1
34.08 34.08 34.08 400 0 0 0
SZC
27.0
27.0
26.85 27.51 26.66 1,164,400 0 0 0
SZE
9.0
9.0
9.04 9.04 9.04 600 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
SZL
26.8
26.8
27.25 27.25 25.85 11,700 0 0 0
TA6
4.9
4.9
4.91 4.91 4.91 0 0 0 0
TA9
10.9
10.9
10.52 10.87 10.08 16,200 0 0 0
TAB
11
11
11 11 11 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
36.6
36.6
35.95 37.48 35.95 196,400 0 0 0
TAR
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
34.4
34.4
34.41 34.41 34.41 300 0 0 0
TBD
111.4
111.4
111.37 111.37 111.37 0 0 0 0
TBR
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
29.7
29.7
30.17 30.17 29.14 18,772,700 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
12.5
12.5
12 12.45 11.77 10,965,400 0 0 0
TCI
8.3
8.3
7.78 8.75 7.78 39,800 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
31.2
31.2
31.80 31.80 30.59 25,900 0 0 0
TCM
21.9
21.9
22.13 22.54 21.57 1,787,400 0 0 0
TCO
9.8
9.8
9.40 9.82 9.40 34,400 0 0 0
TCR
2.7
2.7
2.49 2.65 2.33 13,500 0 0 0
TCT
19.7
19.7
19 19.65 19 11,700 0 0 0
TCW
30.1
30.1
27.94 30.45 27.94 1,600 0 0 0
TCX
52.8
52.8
52.50 53.90 50.30 2,394,400 0 0 0
TD6
8
8
8.70 8.70 8 237,900 0 0 0
TDB
39.0
39.0
39.05 39.05 38.95 600 0 0 0
TDC
10.0
10.0
9.60 10.10 9.60 189,100 0 0 0
TDF
8.8
8.8
8.40 8.80 8.20 2,400 0 0 0
TDG
2.7
2.7
2.67 2.71 2.67 38,900 0 0 0
TDH
3.5
3.5
3.46 3.54 3.38 54,700 0 0 0
TDM
54.5
54.5
54.63 54.63 52.25 9,800 0 0 0
TDP
26.0
26.0
26.91 28.64 25.95 507,700 0 0 0
TDS
8.3
8.3
8.10 8.30 8.10 11,400 0 0 0
TDT
5.9
5.9
5.81 5.90 5.63 194,500 0 0 0
TDW
40.8
40.8
40.56 40.89 37.93 10,000 0 0 0
TED
65.8
65.8
57.55 65.77 57.55 600 0 0 0
TEG
5.8
5.8
5.95 5.95 5.80 6,200 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
38.6
38.6
37.95 38.90 37.00 800 0 0 0
TGP
5.8
5.8
6 6 5.80 300 0 0 0
TH1
2
2
2 2 2 0 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
30.3
30.3
30.70 30.70 30.30 4,000 0 0 0
THG
36.8
36.8
36.34 37.18 36.29 23,100 0 0 0
THM
8.3
8.3
8.30 8.30 8.30 8,400 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
8.4
8.4
8.66 8.75 8.11 106,100 1,500 0 0.0
THU
10
10
10 10 10 0 0 0 0
THW
17.5
17.5
17.52 17.52 17.52 100 0 0 0
TID
20.1
20.1
20.12 20.12 20.12 3,200 0 0 0
TIE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TIG
7
7
7 7.10 6.30 607,400 21,000 13,700 0.0
TIN
135.8
135.8
132 139 125 21,800 0 5,900 0
TIP
16.6
16.6
16.86 16.86 16.26 111,800 0 0 0
TIS
4.5
4.5
4.80 5 4.50 32,300 0 0 0
TIX
41.5
41.5
41.51 41.51 41.51 0 0 0 0
TJC
8.5
8.5
8.52 8.52 8.52 400 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.9
12.9
12.92 12.92 12.92 0 0 0 0
TL4
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TLD
8
8
8.14 8.14 8 113,000 0 0 0
TLG
49.0
49.0
49.10 49.29 48.35 252,700 0 0 0
TLH
4.5
4.5
4.40 4.60 4.40 298,100 0 0 0
TLP
8.1
8.1
8.30 8.30 7.10 9,600 0 0 0
TMB
49.6
49.6
49.10 49.58 49.10 3,600 0 0 0
TMC
7.7
7.7
7.56 7.65 7.56 3,000 0 0 0
TMG
75.1
75.1
75.13 75.13 75.13 0 0 0 0
TMP
55.1
55.1
55.10 55.10 55.10 100 0 0 0
TMS
37.8
37.8
37.81 37.81 37.81 300 0 0 0
TMT
12.3
12.3
11.60 12.30 11.55 3,400 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 1,500 0 0 0
TN1
13.9
13.9
13.91 13.95 13.86 10,700 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
26.7
26.7
26.67 26.67 26.67 300 0 0 0
TNG
20.8
20.8
19.55 21.30 19.55 3,358,100 526,800 280,800 5.4
TNH
10.8
10.8
10.65 10.90 10.45 285,100 0 0 0
TNI
4.6
4.6
4.52 4.58 4.21 35,700 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNS
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TNT
8.7
8.7
9.27 9.30 8.65 245,400 0 0 0
TNW
9.6
9.6
9.58 9.58 9.58 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
161.1
161.1
156.55 168.01 156.55 45,300 0 0 0
TOT
13.0
13.0
13.16 13.16 12.99 400 100 0 0.0
TOW
32.1
32.1
32.13 32.13 32.13 100 0 0 0
TPB
13.4
13.4
13.51 13.72 13.18 22,268,300 0 0 0
TPC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 300 200 0 0.0
TPS
64.0
64.0
64.00 64.00 64.00 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
33.6
33.6
33.35 34.03 31.65 3,100 0 0 0
TRC
17.5
17.5
17.30 17.88 17.30 95,300 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
13.5
13.5
13.70 13.80 13.50 20,600 0 0 0
TS3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TSA
15.2
15.2
14.63 15.30 14.63 229,700 0 0 0
TSB
24.7
24.7
23.80 24.70 23.80 4,100 0 0 0
TSC
2.4
2.4
2.44 2.48 2.38 347,600 0 0 0
TSD
4.1
4.1
4.10 4.10 4.10 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
6.60 6.60 6.60 0 0 0 0
TT6
4.6
4.6
5.05 5.05 4.58 5,300 0 0 0
TTA
10.5
10.5
10.50 10.60 10.25 239,800 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
50.8
50.8
50.83 50.83 50.83 100 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.7
2.7
2.61 2.73 2.59 1,288,800 0 0 0
TTG
12.3
12.3
13.60 13.70 12.30 300 0 0 0
TTH
2.3
2.3
2.30 2.40 2.20 37,100 0 0 0
TTL
7.5
7.5
7.50 7.50 7.50 100 0 0 0
TTN
14.5
14.5
13.99 14.74 13.99 31,800 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
34.7
34.7
35.70 35.70 34.70 400 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
29.4
29.4
28.74 30.04 28.74 68,900 0 0 0
TV2
35.4
35.4
34.95 36.10 34.45 1,370,900 0 0 0
TV3
15.7
15.7
15.66 15.66 15.66 10,200 0 0 0
TV4
15.4
15.4
15.40 15.40 15.40 200 0 0 0
TV6
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TVA
13.3
13.3
13.28 13.28 13.28 0 0 0 0
TVB
7.2
7.2
7.16 7.45 6.95 64,300 0 0 0
TVC
7.6
7.6
7.90 7.90 7.40 26,100 0 0 0
TVD
10.7
10.7
11.16 11.35 10.60 372,900 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
86.4
86.4
86.41 86.41 86.41 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
8.4
8.4
7.83 8.70 7.83 1,296,700 0 0 0
TVS
12.4
12.4
12.57 12.76 12.24 432,600 0 0 0
TVT
15.6
15.6
15.58 15.58 15.58 0 0 0 0
TW3
13.4
13.4
13.38 13.38 13.38 100 0 0 0
TXM
4.6
4.6
4.60 4.80 4.10 2,700 0 0 0
TYA
16.0
16.0
15.98 16.21 15.66 6,500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.4
3.4
3.30 3.50 3.30 3,800 0 0 0
UDJ
6.3
6.3
6.22 6.32 5.75 4,200 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
57.2
57.2
57.20 57.20 57.20 300 0 0 0
ULG
12.3
12.3
12.30 12.30 12.30 0 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
6.7
6.7
6.70 6.70 6.70 600 0 0 0
UPS
21.6
21.6
21.60 21.60 21.60 0 0 0 0
USC
11.7
11.7
11.75 11.75 11.75 0 0 0 0
USD
15.6
15.6
15.60 15.60 15.60 0 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 0 0 0 0
V12
10.3
10.3
10.28 10.28 10.28 0 0 0 0
V21
5.9
5.9
5.90 5.90 5.90 6,000 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
9.8
9.8
9.95 9.99 9.60 622,200 0 0 0
VAF
18.9
18.9
20.09 20.09 18.91 2,900 0 0 0
VAV
31.3
31.3
31.25 31.25 31.25 0 0 0 0
VBB
8.8
8.8
8.64 9 8.64 55,000 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
VBT
4.1
4.1
4.10 4.10 4.10 2,100 0 0 0
VC1
11.2
11.2
11.20 11.20 11.20 500 0 0 0
VC2
4.5
4.5
4.70 4.70 4.50 227,300 30,800 0 0.1
VC3
23.6
23.6
23.07 23.63 22.60 1,177,000 99,800 25,200 1.9
VC6
19.6
19.6
19.59 20.34 19.59 4,000 0 0 0
VC7
7.7
7.7
7.40 8 7.20 243,500 18,000 1,400 0.1
VC9
3.8
3.8
3.70 3.80 3.70 6,900 0 0 0
VCA
8
8
8 8 8 400 0 0 0
VCB
59.9
59.9
59.31 60.40 58.31 11,524,700 0 0 0
VCC
8.6
8.6
8.55 8.55 8.55 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
300.1
300.1
300.10 300.10 300.10 0 0 0 0
VCG
17.7
17.7
17.33 17.73 16.79 16,364,600 0 0 0
VCI
26.3
26.3
26.48 26.84 25.63 26,393,700 0 0 0
VCK
30.3
30.3
30.30 30.30 29 6,699,200 0 0 0
VCM
8.7
8.7
8.90 8.90 7.90 3,200 0 0 0
VCP
24.9
24.9
24.40 24.90 22.60 43,200 0 0 0
VCR
35.9
35.9
32 35.90 32 5,800 0 0 0
VCS
38.9
38.9
37.16 39.25 37.16 124,200 8,900 700 0.3
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 1,100 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14
14
14 14 14 2,700 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 0 0 0 0
VDP
37.5
37.5
37.53 37.53 37.53 0 0 0 0
VDS
15.2
15.2
16 16.10 14.80 2,193,300 0 0 0
VDT
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VE1
3.5
3.5
3.50 3.50 3.30 4,600 0 0 0
VE3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.7
3.7
3.70 3.70 3.70 500 0 0 0
VEA
33.5
33.5
32.30 33.90 31.80 857,200 0 0 0
VEC
34
34
35.90 35.90 32 1,200 0 0 0
VEF
94.9
94.9
93 102.50 92.50 22,100 0 0 0
VES
25
25
26 26 25 1,000 0 0 0
VET
16.6
16.6
15.70 16.90 15.70 1,500 0 0 0
VFC
78.8
78.8
78.80 78.80 78.80 0 0 0 0
VFG
47.5
47.5
47.03 49.67 47.03 11,000 0 0 0
VFR
9.5
9.5
9.49 9.49 9.49 0 0 0 0
VFS
14.2
14.2
14.60 14.80 13.90 3,363,400 147,800 389,700 -3.5
VGC
40.7
40.7
40.26 41.81 40.26 1,644,600 0 0 0
VGG
40.5
40.5
38.62 40.53 38.62 16,000 0 0 0
VGI
82.5
82.5
77.45 83.50 76.87 1,446,400 0 0 0
VGL
17.2
17.2
17.25 17.25 17.25 0 0 0 0
VGP
24.8
24.8
24.30 24.80 24.20 30,600 0 0 0
VGR
64.6
64.6
65.49 65.49 64.55 800 0 0 0
VGS
23.0
23.0
22.41 23.75 22.22 802,400 54,900 21,800 0.8
VGT
12.6
12.6
11.99 12.87 11.99 3,158,400 0 0 0
VGV
52.6
52.6
52.56 52.56 52.56 0 0 0 0
VHC
57
57
56.50 57 55.20 1,690,800 0 0 0
VHD
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VHE
2.9
2.9
2.70 2.90 2.70 353,100 0 0 0
VHF
3.2
3.2
3.19 3.19 3.19 0 0 0 0
VHG
1.8
1.8
1.70 1.80 1.70 208,000 0 0 0
VHH
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VHL
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VHM
43.2
43.2
43.48 44.73 42.51 5,665,600 0 0 0
VIB
13.9
13.9
14.11 14.20 13.81 9,851,800 0 0 0
VIC
141.8
141.8
154.80 154.80 141 4,203,800 0 0 0
VID
4.9
4.9
4.90 4.90 4.90 1,600 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.2
15.2
15.22 15.32 15.22 13,200 0 0 0
VIG
4.7
4.7
4.70 4.90 4.70 215,300 0 0 0
VIM
11.0
11.0
11.00 11.00 11.00 0 0 0 0
VIN
14.4
14.4
18.77 18.77 14.44 200 0 0 0
VIP
10.9
10.9
10.95 11.23 10.50 537,300 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
25.0
25.0
25.05 25.05 25.05 100 0 0 0
VIW
23.5
23.5
23.50 23.50 23.50 6,900 0 0 0
VIX
15.2
15.2
15.95 16.24 15.10 46,659,200 0 0 0
VJC
119.2
119.2
118.69 120 115.92 1,429,000 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 0 0 0 0
VLB
44.1
44.1
43.28 44.24 43.28 35,400 0 0 0
VLC
13.7
13.7
13 13.70 13 106,800 0 0 0
VLG
8.6
8.6
8.60 8.60 8.60 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
16.6
16.6
16.60 16.80 16.40 26,400 0 0 0
VLW
30.5
30.5
30.45 30.45 30.45 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.8
4.8
4.50 4.80 4.30 3,800 0 0 0
VMD
15
15
14.85 15 14.85 2,300 0 0 0
VMG
3
3
2.90 3 2.90 5,300 0 0 0
VMK
33.5
33.5
33.50 33.50 33.50 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
14.2
14.2
15.36 15.36 14.02 2,500 0 0 0
VNB
14.2
14.2
14.10 14.20 13.90 15,900 0 0 0
VNC
34.4
34.4
33.93 34.52 33.93 14,700 0 0 0
VND
16.1
16.1
16.52 16.86 15.84 28,908,300 0 0 0
VNE
4.5
4.5
4.34 4.94 4.34 188,300 0 0 0
VNF
13.9
13.9
13.81 14.17 13.54 3,400 0 0 0
VNG
6.8
6.8
6.80 6.80 6.80 400 0 0 0
VNH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VNI
8.5
8.5
8.90 8.90 8.50 1,500 0 0 0
VNL
19.5
19.5
19.71 20.00 19.52 19,100 0 0 0
VNM
60.1
60.1
58.10 60.13 57.61 10,762,100 0 0 0
VNP
17.9
17.9
17.23 18.00 16.56 49,900 0 0 0
VNR
18.7
18.7
18.83 18.92 18.47 9,300 3,000 0 0.1
VNS
8.8
8.8
8.81 8.82 8.80 4,900 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
330
330
309.10 335 309.10 1,000 0 0 0
VOS
13.0
13.0
13.37 13.79 12.95 7,819,700 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
24.4
24.4
24.90 24.90 23.75 30,382,100 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPD
22.5
22.5
22.77 22.77 21.86 7,400 0 0 0
VPG
4.6
4.6
4.56 4.73 4.52 144,800 0 0 0
VPH
3.2
3.2
3.29 3.41 3.19 95,700 0 0 0
VPI
51.4
51.4
50.45 51.45 50.18 3,629,000 0 0 0
VPL
73
73
73.40 73.50 67 666,300 0 0 0
VPR
6.6
6.6
6.65 6.65 6.65 0 0 0 0
VPS
7.7
7.7
7.93 7.93 7.70 9,400 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
31
31
29.05 31 28.20 2,237,900 0 0 0
VQC
16.3
16.3
16.32 16.32 16.32 100 0 0 0
VRC
13
13
13 13 12.50 600 0 0 0
VRE
23.2
23.2
24.14 24.14 22.70 10,408,500 0 0 0
VRG
16.0
16.0
15.67 16.23 15.67 15,800 0 0 0
VSA
18.3
18.3
18.26 18.36 18.26 1,200 0 0 0
VSC
21.9
21.9
22.30 23.20 21.50 9,260,600 0 0 0
VSE
8.3
8.3
8.08 8.95 8.08 9,000 0 0 0
VSF
31.2
31.2
30 32.30 29.90 32,500 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
41.5
41.5
40.60 41.55 40.60 15,300 0 0 0
VSI
23.9
23.9
23.90 23.90 23.90 0 0 0 0
VSM
14.8
14.8
14.80 14.80 14.80 100 0 0 0
VSN
16.5
16.5
16.63 16.63 16.54 3,100 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.2
2.2
2.20 2.30 2.20 7,000 0 0 0
VTB
12.6
12.6
12.58 12.58 12.54 26,200 0 0 0
VTC
9.8
9.8
9.97 9.97 9.51 3,000 0 0 0
VTD
6.3
6.3
6.50 6.60 6.20 95,700 0 0 0
VTE
7.9
7.9
7.86 7.86 7.86 0 0 0 0
VTG
6
6
6 6 6 0 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 100 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
35.8
35.8
34.04 37.32 33.96 40,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.9
10.9
10.74 10.96 10.55 857,700 0 0 0
VTP
57.4
57.4
60.74 60.74 55.16 934,200 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
10.6
10.6
10.60 11 10.40 36,600 0 0 0
VTV
14.8
14.8
14.50 15 14.10 25,200 0 300 0.0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.3
20.3
20.20 20.40 20.20 1,508,200 27,200 42,200 -0.3
VUA
14.6
14.6
14.60 14.60 14.60 200 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
80.0
80.0
79.49 81.61 75.56 326,700 0 0 0
VW3
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VWS
20.3
20.3
20.35 20.35 20.35 200 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
45.9
45.9
45.90 45.90 45.90 0 0 0 0
WCS
265.1
265.1
265.10 265.10 265.10 100 0 0 0
WSB
51.9
51.9
49.26 52.01 49.26 7,100 0 0 0
WSS
6
6
6 6.10 6 23,600 0 100 0.0
WTC
9.3
9.3
9.39 9.39 9.30 1,800 0 0 0
X20
11.3
11.3
10.80 11.26 10.80 10,500 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
14.3
14.3
14.32 14.32 14.32 100 0 0 0
XLV
12.0
12.0
11.99 11.99 11.99 500 0 0 0
XMC
8
8
8.90 8.90 8 1,800 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 5,000 0 0 0
XMP
15.0
15.0
15.02 15.02 15.02 0 0 0 0
XPH
14.1
14.1
13.80 14.10 13.80 13,300 0 0 0
YBC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
YBM
10.7
10.7
9.90 10.65 9.90 9,000 0 0 0
YEG
10.0
10.0
10 10.61 9.81 2,623,900 0 0 0
YTC
23.0
23.0
22.96 22.96 22.96 0 0 0 0
240.1
240.1
236.69 242.07 235.61 133,680,744 6,293,435 8,045,500 -53.1
123.1
123.1
119.82 123.27 119.82 49,918,694 199,906 259,600 -1.1
1,837.0
1,837.0
1,803.35 1,859.21 1,802.65 622,834,000 97,839,450 74,412,425 1,003.8
1,676.7
1,676.7
1,697.87 1,716.62 1,651.29 1,415,919,700 166,640,399 148,206,256 1,129.9

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