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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 11/03/2026

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 11/03/2026

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 0 0 0 0
AAA
6.8
6.8
6.60 6.84 6.60 1,033,100 102,900 500 0.7
AAH
3.3
3.3
3.30 3.40 3.20 934,800 0 0 0
AAM
5.8
5.8
5.86 5.86 5.76 19,200 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.9
8.9
8.70 8.90 8.50 1,865,600 400 0 0.0
AAT
3.0
3.0
3.03 3.05 3 37,700 0 900 0.0
AAV
6.6
6.6
6.40 6.70 6.40 122,000 5,700 5,700 0
ABB
11.9
11.9
11.57 11.91 11.57 182,600 0 0 0
ABC
10.1
10.1
10 10.30 10 6,900 0 0 0
ABI
20
20
19.80 20.10 19.50 38,500 9,100 0 0.2
ABR
11.5
11.5
12.11 12.16 11.54 2,500 0 0 0
ABS
2.7
2.7
2.62 2.69 2.57 161,000 0 0 0
ABT
61.6
61.6
60.60 61.56 60.60 1,200 400 0 0.0
ABW
10.9
10.9
10.60 10.90 10.50 167,400 0 0 0
ACB
20.0
20.0
19.86 20.33 19.82 18,301,200 7,970,800 2,912,200 118.3
ACC
12.3
12.3
12.20 12.35 12 70,200 0 0 0
ACE
39.6
39.6
38.70 39.64 38.61 3,600 0 0 0
ACG
36.9
36.9
35.20 36.90 35.20 12,400 0 800 0.0
ACL
13.6
13.6
12.80 13.55 12.80 900 0 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
49.4
49.4
48.30 50 48 1,280,800 31,100 100,200 -3.4
ADC
20.6
20.6
20.58 20.58 20.58 100 0 0 0
ADG
8.9
8.9
8.86 8.86 8.86 500 0 0 0
ADP
23.3
23.3
23.40 23.40 23.20 2,700 100 100 0.0
ADS
7.4
7.4
7.25 7.40 7.25 102,400 4,900 0 0.0
AFX
10.4
10.4
10.25 10.40 10.25 65,500 0 0 0
AG1
10.5
10.5
10.49 10.49 10.49 1,700 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
11.7
11.7
11.50 11.91 11.45 286,300 32,400 5,500 0.3
AGM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGP
34.2
34.2
33.57 34.38 28.93 5,000 0 0 0
AGR
14.4
14.4
13.58 14.53 13.58 948,300 43,900 94,700 -0.8
AGX
195.9
195.9
195.94 195.94 195.94 0 0 0 0
AIC
10
10
9.80 10 9.80 1,100 0 0 0
AIG
39.7
39.7
39.62 39.87 39.62 5,500 0 0 0
ALC
26.6
26.6
25.90 26.60 25.90 31,300 0 0 0
ALT
11.9
11.9
11.92 11.92 11.92 0 0 0 0
ALV
7.1
7.1
6.80 7.10 6.80 11,200 0 0 0
AMC
12.1
12.1
12.12 12.12 12.12 4,200 0 0 0
AME
7
7
7 7 7 100 0 0 0
AMP
14.5
14.5
14.50 14.50 14.50 4,300 0 0 0
AMS
7.7
7.7
7.20 7.87 7.20 97,200 1,000 0 0.0
AMV
1.9
1.9
2 2 1.80 774,900 0 0 0
ANT
30.3
30.3
29.05 30.41 29.01 38,300 0 0 0
ANV
23.9
23.9
22.80 23.90 22.80 1,298,700 199,400 24,300 4.1
APC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
APF
41.4
41.4
39.83 41.42 39.83 2,900 0 0 0
APG
8.2
8.2
8.22 8.22 8.22 231,900 0 0 0
APH
5.7
5.7
5.73 5.73 5.58 163,500 23,100 0 0.1
API
5.8
5.8
5.60 5.80 5.50 130,200 2,900 0 0.0
APL
13.5
13.5
13.51 13.51 13.51 0 0 0 0
APP
4.9
4.9
5 5 4.80 8,200 0 0 0
APS
6.6
6.6
6.50 6.60 6.40 314,800 0 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
16.75 16.75 16.75 0 0 0 0
ASM
5.7
5.7
5.62 5.73 5.56 497,200 16,900 0 0.1
ASP
5.0
5.0
4.86 5.05 4.83 130,200 0 0 0
AST
60.0
60.0
59.41 60.56 58.51 5,500 4,800 0 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
48.1
48.1
50.94 50.94 48.15 200 0 0 0
AVG
10
10
10 10.10 9.90 109,400 0 0 0
BAB
10.5
10.5
10.51 10.51 10.33 5,200 100 0 0.0
BAF
31.5
31.5
31.09 31.59 30.91 1,851,300 22,100 281,000 -8.9
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
9.9
9.9
9.91 9.91 9.91 100 0 0 0
BBT
10.9
10.9
10.93 10.93 10.93 0 0 0 0
BCA
16.5
16.5
15.80 16.50 15.60 67,300 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.2
7.2
7 7.20 6.80 45,200 0 0 0
BCE
8.3
8.3
8.48 8.48 7.95 55,500 0 200 0.0
BCF
35.3
35.3
35.70 35.70 35.26 1,000 0 0 0
BCM
56.3
56.3
54.50 56.90 54 1,047,100 166,200 54,800 6.2
BCP
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
33.7
33.7
33.75 33.75 33.75 1,000 0 0 0
BDT
9
9
9.30 9.30 9 21,000 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 100 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
15.8
15.8
15.76 15.76 15.76 0 0 0 0
BFC
64.2
64.2
62.12 66.04 62.12 84,400 4,200 28,200 -1.7
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
23.9
23.9
21.90 24.20 21.90 11,200 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
28.9
28.9
28.32 28.99 28.32 13,800 200 0 0.0
BHP
8
8
8 8 8 100 0 0 0
BIC
21.7
21.7
21.44 22.20 21.25 77,500 18,200 0 0.4
BID
38.6
38.6
38.21 39.18 38.21 6,154,500 637,000 3,078,700 -101.8
BIG
6.3
6.3
6.60 6.69 6.16 285,600 500 0 0.0
BIO
12.0
12.0
11.96 11.96 11.96 300 0 0 0
BKC
17.7
17.7
17.41 18.26 17.17 65,500 0 0 0
BKG
2.5
2.5
2.58 2.58 2.53 39,900 0 0 0
BLF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BLI
8.8
8.8
8.40 8.80 8.40 11,700 0 0 0
BLN
5.4
5.4
5.36 5.36 5.36 0 0 0 0
BLT
21.3
21.3
20.96 21.25 20.58 900 0 0 0
BMC
14.2
14.2
14.50 14.50 14.10 30,300 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 8.20 300 0 0 0
BMG
18.3
18.3
18.32 18.32 18.32 0 0 0 0
BMI
16.4
16.4
16.02 16.50 16.02 403,300 400 43,300 -0.7
BMJ
9.5
9.5
9.50 9.50 9.50 3,400 0 0 0
BMK
14.7
14.7
14.70 14.70 14.70 2,000 2,000 0 0.0
BMP
137.2
137.2
137.06 138.29 132.90 143,400 28,000 30,900 -0.4
BMS
12.5
12.5
12.32 12.51 12.23 143,500 0 0 0
BMV
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BNA
6.2
6.2
6.20 6.70 6.10 53,600 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
23
23
23 23 23 100 0 0 0
BRC
11.2
11.2
11.29 11.29 10.93 1,600 0 0 0
BRR
19.1
19.1
19.08 19.08 19.08 0 0 0 0
BRS
33.9
33.9
33.57 33.86 30.09 7,500 0 0 0
BSA
21.8
21.8
22 22 21.60 74,300 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
33.1
33.1
31.82 33.55 31.50 470,300 1,900 20,300 -0.6
BSL
10.2
10.2
9.96 10.24 9.96 5,000 0 2,100 0.0
BSP
9.4
9.4
9.36 9.36 9.36 0 0 0 0
BSQ
15.4
15.4
15.37 15.37 15.37 6,800 0 0 0
BSR
35.7
35.7
33.13 35.75 32.58 19,019,300 4,690,000 1,841,800 96.4
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
4
4 4 4 0 0 0 0
BTD
15.8
15.8
15.81 15.81 15.81 2,200 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
21.0
21.0
21.73 21.91 21.00 21,100 200 0 0.0
BTN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BTP
7.9
7.9
8.11 8.11 7.74 44,000 0 0 0
BTS
5.2
5.2
5 5.20 5 6,100 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 0 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
12.3
12.3
12 12.40 11.80 1,768,800 0 1,000 0.0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
74.5
74.5
71 75.50 70.50 599,100 143,000 95,000 3.5
BVL
13.2
13.2
14.08 14.17 13.17 3,700 0 0 0
BVN
14.3
14.3
14.30 14.30 14.30 0 0 0 0
BVS
28
28
27.10 28.30 27.10 284,200 12,500 0 0.3
BWA
14.5
14.5
14.48 14.48 14.48 0 0 0 0
BWE
42.1
42.1
42.37 42.51 41.88 478,600 22,800 24,600 -0.1
BWS
32.8
32.8
32.90 32.90 32.61 300 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
10.8
10.8
10.72 11.31 10.42 10,200 0 0 0
C47
9.2
9.2
9 9.28 9 14,100 0 0 0
C4G
7.1
7.1
6.80 7.20 6.80 463,200 0 0 0
C69
17
17
17.10 17.90 16.40 441,000 28,600 37,900 -0.2
C92
3.9
3.9
4 4 3.90 300 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.8
6.8
6.70 6.80 6.60 600 0 0 0
CAN
29.9
29.9
29.90 29.90 29.90 0 0 0 0
CAP
39.4
39.4
39.17 39.73 39.07 30,400 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
17.6
17.6
17.69 17.69 17.40 4,800 0 0 0
CBI
14
14
14.50 14.50 14 15,000 0 0 0
CBS
25.4
25.4
25.40 25.40 25.40 100 0 0 0
CC1
30.8
30.8
30.67 30.76 30.67 1,100 0 0 0
CCA
10.8
10.8
10.77 10.77 10.77 0 0 0 0
CCC
8.9
8.9
8.65 8.99 8.40 7,000 0 0 0
CCI
21.0
21.0
19.89 20.98 19.89 500 0 0 0
CCL
4.5
4.5
4.36 4.53 4.36 119,500 0 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
12.48 12.48 12.48 100 0 0 0
CCS
9.6
9.6
10.10 10.10 9.60 18,400 0 0 0
CCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CCV
65.1
65.1
65.08 65.08 65.08 0 0 0 0
CDC
15.5
15.5
15.07 15.68 15.00 102,300 7,600 300 0.2
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
30.6
30.6
30.63 31.02 30.24 13,300 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
13.3
13.3
13.42 14.38 13.33 9,300 0 0 0
CDR
4.9
4.9
4.90 4.90 4.90 500 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
14.3
14.3
13.71 14.57 12.86 10,897,000 959,300 188,500 11.4
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 0 0 0 0
CFV
19.9
19.9
19.90 19.90 19.90 300 0 0 0
CGV
2.8
2.8
2.90 2.90 2.80 2,600 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.2
5.2
5.23 5.23 5.23 0 0 0 0
CHP
26.1
26.1
26.11 26.20 25.88 29,700 0 0 0
CHS
11
11
10.90 11 10.90 300 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.7
9.7
9.70 9.70 9.50 800 0 0 0
CID
8.6
8.6
8.62 8.62 8.62 0 0 0 0
CIG
6.1
6.1
6 6.07 5.29 765,900 0 0 0
CII
15.8
15.8
14.85 15.80 14.85 15,622,600 3,065,600 418,900 40.9
CIP
2.5
2.5
2.50 2.50 2.50 27,200 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
43.5
43.5
42.50 43.49 42.50 6,000 0 0 0
CKD
25.4
25.4
25.38 25.38 25.38 300 0 0 0
CKG
9.3
9.3
8.90 9.50 8.90 28,600 0 0 0
CKV
18.1
18.1
18.08 18.08 18.08 0 0 0 0
CLC
55.3
55.3
53.36 55.27 53.36 2,600 0 0 0
CLH
19.6
19.6
19.42 19.60 19.42 300 0 0 0
CLL
27.7
27.7
27.08 27.82 27.08 3,800 100 0 0.0
CLM
54.8
54.8
55.51 55.51 54.78 1,200 0 0 0
CLW
43.4
43.4
43.38 43.38 43.38 100 0 0 0
CLX
14.6
14.6
14.40 14.69 14.40 79,800 0 0 0
CMC
9.4
9.4
9.40 9.40 9.40 700 0 0 0
CMD
18.0
18.0
18.03 18.88 18.03 6,700 0 0 0
CMF
432.4
432.4
432.39 432.39 432.39 0 0 0 0
CMG
30.2
30.2
29.60 30.40 29.30 374,400 99,800 14,400 2.5
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
18.5
18.5
18.90 18.90 15.30 300 0 0 0
CMN
22.3
22.3
22.67 22.67 22 1,400 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.6
6.6
6.76 7.04 6.58 11,400 0 0 0
CMT
12.3
12.3
12.30 12.30 12.30 100 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
14.1
14.1
14.10 14.10 14.10 0 0 0 0
CMX
6.3
6.3
6.24 6.30 6.14 62,600 7,000 0 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.1
30.1
30.10 30.10 30.10 0 0 0 0
CNG
24.9
24.9
24.05 25.70 24.05 27,500 300 800 0.0
CNN
54.4
54.4
54.36 54.36 54.36 100 0 0 0
CNT
7.5
7.5
7.40 7.50 6.40 1,200 0 0 0
COM
33.1
33.1
33.06 33.06 33.06 100 0 0 0
CPA
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CPC
15.9
15.9
15.87 15.87 15.87 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.2
4.2
4.20 4.20 4.20 0 0 0 0
CQN
30.4
30.4
30.33 30.42 30.04 20,500 0 0 0
CQT
7.7
7.7
7.75 7.75 7.66 4,600 0 0 0
CRC
9.1
9.1
9.05 9.09 8.79 1,647,300 78,400 206,300 -1.2
CRE
7.3
7.3
6.80 7.26 6.79 235,200 10,400 2,700 0.1
CRV
26.8
26.8
25 26.80 25 3,500 0 0 0
CSC
13.5
13.5
13.09 13.64 12.91 27,300 0 0 0
CSI
16
16
15.50 16 15.50 2,900 800 0 0.0
CSM
12.0
12.0
11.70 12.05 11.70 239,500 500 200 0.0
CST
14.3
14.3
14.10 14.70 14 144,400 0 0 0
CSV
28.8
28.8
28.50 29.15 27.85 947,400 76,000 59,900 0.5
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
15.01 15.38 14.74 3,300 0 0 0
CTD
76.2
76.2
74.29 76.67 74.10 561,300 400 500 0.0
CTF
19
19
18.75 19 18.35 293,900 6,900 10,700 -0.1
CTG
34.6
34.6
34.47 35.06 34.17 12,877,000 1,933,200 3,088,300 -40.6
CTI
21.4
21.4
20.77 21.45 20.68 513,200 15,500 19,700 -0.1
CTP
5.1
5.1
5 5.10 4.90 27,700 0 0 0
CTR
72.7
72.7
70.26 73.51 70 574,100 72,600 9,300 5.1
CTS
22.2
22.2
21.72 22.54 21.64 1,110,400 24,000 8,000 0.5
CTT
16.8
16.8
16.80 16.80 16.80 0 0 0 0
CTW
23.6
23.6
23.61 23.61 23.61 200 0 0 0
CTX
4.6
4.6
4.60 4.60 4.30 103,000 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
9.4
9.4
9.40 9.40 9.40 3,500 0 0 0
D2D
30.6
30.6
29.92 30.71 29.92 55,800 2,000 0 0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.8
15.8
15.80 15.80 15.80 100 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 0 0 0 0
DAH
3.1
3.1
3.10 3.13 3 13,000 0 0 0
DAS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
DAT
8.9
8.9
8.89 8.89 8.89 500 0 0 0
DBC
21.3
21.3
20.56 21.27 20.43 4,502,900 242,800 1,000 5.7
DBD
49.2
49.2
48.19 49.34 48.10 65,900 0 0 0
DBM
29.9
29.9
29.89 29.89 29.89 0 0 0 0
DBT
10.6
10.6
10.50 10.55 10.50 37,300 0 0 0
DC1
5.8
5.8
4.30 5.78 4.30 3,100 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
8.3
8.3
8.25 8.36 8.16 277,300 29,100 1,200 0.3
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
56.20 56.60 55.90 319,000 0 0 0
DCM
45.5
45.5
44.58 46.04 43.30 6,388,900 277,000 1,196,100 -43.2
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
159
159
156 159 156 900 0 0 0
DDB
9.2
9.2
8.80 9.20 8.80 152,100 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
10
10
9.20 10 9.20 59,100 0 0 0
DDV
27.4
27.4
27.37 27.37 26.34 1,583,500 1,000 10,000 -0.3
DFC
25.5
25.5
25.54 25.54 25.54 100 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
69.4
69.4
69.12 71.18 67.87 6,463,800 596,700 829,200 -18.0
DGT
4.1
4.1
3.90 4.10 3.90 67,300 0 0 0
DGW
43.2
43.2
40.39 43.21 40.11 3,545,200 419,000 455,200 -1.5
DHA
49.6
49.6
50.07 50.07 48 108,400 16,600 3,500 0.7
DHB
9.3
9.3
9.10 9.30 8.90 18,000 0 0 0
DHC
31.5
31.5
29.80 31.48 29.80 450,300 118,900 45,500 2.6
DHD
26.9
26.9
26.76 26.91 26.76 600 0 0 0
DHG
91.3
91.3
92.64 92.64 91.29 7,400 100 0 0.0
DHM
5.5
5.5
5.39 5.52 5.39 3,600 0 0 0
DHN
22.6
22.6
22.61 22.61 22.61 1,800 0 0 0
DHP
11.3
11.3
11.28 11.28 11.28 0 0 0 0
DHT
61.7
61.7
62.27 62.27 60.64 500 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.7
3.7
3.70 3.70 3.70 200 0 0 0
DIG
12.6
12.6
11.93 12.69 11.93 13,446,400 2,069,700 415,000 21.5
DIH
8.2
8.2
8.43 8.43 7.65 21,900 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
4.6
4.6
4.60 4.60 4.50 186,500 5,300 0 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.58 2.69 2.54 970,100 37,100 71,700 -0.1
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18.2
18.2
18.21 18.21 18.21 0 0 0 0
DMC
57.6
57.6
57.50 57.60 57.50 1,500 0 0 0
DMN
5.7
5.7
5.71 5.71 5.71 0 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 0 0 0 0
DND
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DNE
7.4
7.4
7.44 7.44 7.44 100 0 0 0
DNH
51.9
51.9
51.87 51.87 51.87 200 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 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.1
31.1
31.40 31.40 31.12 200 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
12.5
12.5
12.47 12.47 12.47 200 0 0 0
DP1
28.0
28.0
30.05 30.05 27.20 5,000 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
59.3
59.3
59.10 59.47 56.29 3,800 0 0 0
DPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
DPG
41.2
41.2
40.33 41.66 39.99 360,100 35,700 12,200 1.0
DPH
54
54
54 54 54 0 0 0 0
DPM
29.8
29.8
29.31 29.82 28.00 13,819,800 972,600 672,100 9.4
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
41.4
41.4
40.05 42.05 40 800,700 144,100 126,000 0.7
DQC
9.3
9.3
9.60 9.60 9.32 15,300 0 0 0
DRC
13.8
13.8
13.45 13.79 13.45 564,300 0 0 0
DRG
8.3
8.3
8.33 8.33 8.33 0 0 0 0
DRH
2.6
2.6
2.45 2.63 2.40 670,800 9,500 0 0.0
DRI
12.5
12.5
12.31 12.69 12.03 808,900 1,000 0 0.0
DRL
44.6
44.6
44.43 44.63 44.43 4,600 0 0 0
DS3
5.4
5.4
5.40 5.40 5.40 12,400 0 0 0
DSC
13.2
13.2
13.20 13.50 12.55 76,100 0 200 0.0
DSD
13.4
13.4
13.40 13.40 13.40 0 0 0 0
DSE
24.4
24.4
24.10 24.70 23.90 464,600 9,900 17,300 -0.2
DSG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DSH
14
14
12.20 14.10 12.20 691,400 0 0 0
DSN
38.4
38.4
38.24 38.81 37.81 9,300 0 100 0.0
DSP
12.7
12.7
12.50 12.70 12.50 700 0 0 0
DST
8.5
8.5
8.40 8.70 8.30 189,400 0 0 0
DTA
3.6
3.6
3.60 3.65 3.58 10,800 0 0 0
DTC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DTD
14.2
14.2
14.07 14.33 13.98 83,600 0 3,600 -0.1
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 2,400 0 0 0
DTK
10.9
10.9
10.44 11.48 10.44 19,100 1,700 0 0.0
DTL
11.8
11.8
11.40 12 11.35 7,500 0 0 0
DTP
94.7
94.7
85.73 94.72 85.73 300 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
6.7
6.7
6.50 6.80 6.50 447,900 0 0 0
DVN
20.2
20.2
20.03 20.31 19.93 19,300 0 0 0
DVP
62.8
62.8
61.76 63.02 61.76 11,000 0 0 0
DVW
37.9
37.9
37.87 37.87 37.87 0 0 0 0
DWC
17.7
17.7
20 20 17.70 600 0 0 0
DWS
15.2
15.2
15.22 15.22 15.22 0 0 0 0
DXG
12.1
12.1
11.71 12.41 11.67 22,006,600 607,500 1,805,300 -16.6
DXL
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DXP
12.4
12.4
12.10 12.60 11.90 407,000 11,800 9,100 0.0
DXS
6.2
6.2
5.95 6.34 5.94 1,873,500 360,900 137,700 1.4
DXV
3.8
3.8
3.72 4.05 3.72 2,200 0 0 0
E12
4.3
4.3
4.30 4.30 4.30 200 0 0 0
E29
8.3
8.3
8.31 8.31 8.31 0 0 0 0
EBS
11.2
11.2
11.20 11.20 11.20 1,100 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
32.5
32.5
32 32.50 31.50 12,700 0 0 0
EFI
1.8
1.8
1.80 1.80 1.80 800 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.5
22.5
21.20 22.50 21.10 12,062,300 1,074,800 850,500 4.9
EIC
22.4
22.4
22.38 22.38 22.38 0 0 0 0
EID
21.2
21.2
21.17 21.17 21.17 600 0 0 0
EIN
2.3
2.3
2.30 2.40 2.30 9,300 0 0 0
ELC
17.7
17.7
17.16 17.75 16.96 567,800 72,500 63,200 0.2
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
18.9
18.9
18.94 18.94 18.94 100 0 0 0
EVE
9.1
9.1
8.75 9.16 8.75 60,800 700 56,000 -0.5
EVF
14.4
14.4
13.85 14.40 13.75 20,132,600 152,900 391,100 -3.5
EVG
6.0
6.0
5.81 6.04 5.79 775,900 182,300 7,700 1.1
EVS
5.4
5.4
5.10 5.40 5 119,200 0 0 0
F88
143
143
130 145.90 129.80 193,700 58,900 5,500 7.3
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
3.18 3.24 3.17 42,100 0 500 0.0
FCN
11.8
11.8
11.20 11.80 11.20 1,093,000 151,200 13,700 1.6
FCS
6.1
6.1
6.10 6.10 6.10 0 0 0 0
FDC
18.5
18.5
18.50 18.50 18.50 0 0 0 0
FGL
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
26.6
26.6
26.55 26.55 26.55 0 0 0 0
FIC
19.5
19.5
17.83 19.49 17.74 35,400 0 0 0
FID
1.5
1.5
1.50 1.50 1.40 124,900 0 0 0
FIR
5.4
5.4
5.09 5.43 4.87 226,300 0 0 0
FIT
4.3
4.3
4.23 4.34 4.23 439,700 0 0 0
FMC
37.1
37.1
36.27 37.41 36.27 176,800 65,000 3,600 2.4
FOC
55.5
55.5
54.71 55.49 54.54 22,800 100 0 0.0
FOX
76.8
76.8
72.80 76.90 72.30 428,900 0 0 0
FPT
71.9
71.9
71.74 72.64 70.21 10,652,800 2,253,100 2,034,300 17.7
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
147.9
147.9
138.10 147.90 138.10 510,800 199,200 96,800 15.2
FSO
6.7
6.7
6.68 6.68 6.68 0 0 0 0
FT1
37.3
37.3
37.34 37.34 37.34 1,000 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
25.4
25.4
24.35 25.86 24.21 1,249,800 16,400 160,500 -4.0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10.8
10.8
10.50 11 10.50 227,300 0 0 0
GAS
100.1
100.1
90.67 100.09 90.57 4,146,800 782,300 1,040,900 -25.2
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
25.8
25.8
26.80 26.80 24.50 87,000 9,500 0 0.2
GDA
12.9
12.9
13.10 13.10 12.73 72,800 0 0 0
GDH
9
9
9 9 9 0 0 0 0
GDT
17.5
17.5
17.50 17.73 17.50 3,100 0 0 0
GDW
37.7
37.7
37.66 37.66 37.66 100 0 0 0
GEE
84.3
84.3
80.07 84.32 78.85 893,900 81,800 7,400 11.0
GEG
14.7
14.7
14.10 14.81 14 1,129,100 40,200 16,000 0.4
GEL
34.8
34.8
32.75 34.75 32.70 12,435,100 1,483,800 61,100 49.0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
27.2
27.2
25.92 27.20 25.68 5,864,400 1,052,900 632,900 13.8
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
28.4
28.4
27.55 28.50 27.55 22,200 0 0 0
GIC
10.0
10.0
10.00 10.09 10.00 4,500 0 0 0
GIL
14.3
14.3
13.90 14.50 13.90 202,900 2,500 1,000 0.0
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
21.2
21.2
20.29 21.36 18.72 1,700 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
49.6
49.6
45.80 49.56 45.80 4,175,300 2,412,300 1,230,200 88.8
GMH
7.6
7.6
7.57 7.57 7.57 1,000 0 0 0
GMX
14.1
14.1
15.01 15.19 14.10 11,800 0 0 0
GND
27.6
27.6
21.48 27.64 21.48 200 0 0 0
GPC
2.1
2.1
2.10 2.10 2.10 37,500 0 0 0
GSM
26.9
26.9
26.14 27.40 26.14 101,500 0 0 0
GSP
11.3
11.3
11.05 11.27 10.32 203,200 0 0 0
GTA
8.7
8.7
8.84 8.84 8.75 700 0 0 0
GTD
94.8
94.8
94.80 94.80 94.80 100 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
35.7
35.7
33.35 35.65 33.35 4,178,200 585,500 309,000 9.8
GVT
65.6
65.6
65.64 65.64 65.64 100 0 0 0
H11
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HAC
10
10
9.80 10 9.80 6,200 0 0 0
HAD
12.4
12.4
12.43 12.43 12.43 0 0 0 0
HAF
17
17
17 17 16.90 500 0 0 0
HAG
14.9
14.9
14.50 14.90 14.50 4,936,500 674,200 85,000 8.7
HAH
57.8
57.8
53.89 57.83 53.89 2,800,300 173,200 385,000 -12.6
HAM
44.5
44.5
44.53 44.53 44.53 0 0 0 0
HAN
8.9
8.9
8.10 8.90 8.10 2,900 0 0 0
HAP
7.3
7.3
7 7.28 7 6,000 0 2,700 0.0
HAR
3.3
3.3
3.20 3.28 3.18 292,600 8,400 0 0.0
HAS
8.1
8.1
7.60 8.10 7.60 300 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
10.6
10.6
10.45 10.60 10.40 156,000 100 1,900 0.0
HBC
5.4
5.4
5.30 5.50 5.20 1,030,500 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
21.9
21.9
21.09 21.91 21.09 300 0 0 0
HCD
6.4
6.4
6.32 6.39 6.32 5,700 0 400 0.0
HCI
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HCM
19.5
19.5
19.01 19.79 18.84 9,581,100 657,100 221,100 9.8
HCT
10
10
10 10 10 0 0 0 0
HD2
10.5
10.5
10.30 10.50 10.30 6,400 0 0 0
HD6
8.3
8.3
8.16 8.25 8.16 6,700 0 0 0
HD8
6.7
6.7
6.65 6.65 6.65 0 0 0 0
HDA
5.5
5.5
5.36 5.82 5.36 32,500 0 0 0
HDB
20.6
20.6
20.12 20.80 19.96 14,822,800 2,810,400 4,124,700 -33.8
HDC
15.4
15.4
14.87 15.74 14.57 3,428,500 222,100 153,700 1.2
HDG
24.8
24.8
23.39 24.82 23.39 2,128,600 731,200 71,600 18.0
HDM
36.4
36.4
36.39 36.39 36.39 1,200 0 0 0
HDP
24.2
24.2
24.24 24.24 24.24 500 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
16
16
15.50 16 15.50 1,900 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
7.8
7.8
7.80 7.80 7.80 100 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
187.2
187.2
180.94 191.92 180.94 7,500 0 100 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
139
139
117 140 117 600 0 0 0
HHG
1.1
1.1
1.10 1.10 1 59,100 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.7
12.7
12.58 12.96 12.35 1,269,000 113,700 53,500 0.8
HHS
10.8
10.8
10.40 10.80 10.20 2,174,000 188,300 28,500 1.7
HHV
10.8
10.8
10.52 10.95 10.52 3,982,700 261,700 1,200 3.0
HID
4.0
4.0
3.88 3.97 3.85 354,400 43,500 11,000 0.1
HII
5.0
5.0
4.78 5.04 4.68 150,300 8,800 500 0.0
HIO
7
7
6.70 7 6.70 3,800 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HJS
27.4
27.4
27.42 27.42 27.42 100 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
19.9
19.9
19.90 19.90 19.90 16,100 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
11.5
11.5
11.73 11.73 11.27 36,200 200 0 0.0
HLD
15.7
15.7
15.32 15.90 15.03 31,700 1,500 600 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
10.60 10.60 10.04 2,000 0 0 0
HMD
20
20
20 20 20 1,000 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 0 0 0 0
HMR
10.6
10.6
10.40 10.60 10.10 4,300 0 0 0
HMS
34.2
34.2
34.20 35.50 34.20 5,500 0 0 0
HNA
22.3
22.3
22.40 22.40 22.30 1,200 0 0 0
HNB
12.0
12.0
12.05 12.05 12.05 0 0 0 0
HND
10.5
10.5
10.45 10.64 10.45 13,000 0 0 0
HNF
25.2
25.2
25.19 25.19 25.19 0 0 0 0
HNG
5.9
5.9
5.80 6 5.80 1,207,500 0 10,000 -0.1
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8
8
8.10 8.10 7.90 1,077,600 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 27,200 0 0 0
HOT
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HPA
40
40
39.50 40.55 38.70 175,900 0 0 0
HPB
27.6
27.6
26.50 27.70 26.50 1,100 0 0 0
HPD
15.9
15.9
16.60 16.60 15.90 36,100 0 0 0
HPG
24.5
24.5
24.24 24.69 24.06 49,913,200 11,939,700 7,706,300 115.7
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
65.3
65.3
65.35 65.35 65.18 92,200 1,100 92,100 -6.9
HPT
25.1
25.1
25.04 25.14 25.04 1,100 0 0 0
HPW
21.0
21.0
20.62 21.00 20.62 200 0 0 0
HPX
5.0
5.0
4.80 5 4.75 721,900 0 87,200 -0.4
HQC
2.6
2.6
2.47 2.62 2.45 4,821,100 305,900 900 0.8
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
82.8
82.8
82.80 82.80 82.80 900 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.4
11.4
11.04 11.42 10.96 4,334,200 309,600 451,200 -2.0
HSL
5.6
5.6
5.99 5.99 5.40 2,620,800 300 0 0.0
HSM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HSP
13.2
13.2
13.18 13.18 13.18 1,000 0 0 0
HSV
4.6
4.6
4.10 4.60 4.10 96,600 0 0 0
HT1
16.1
16.1
15.43 16.21 15.38 851,600 118,800 26,500 1.5
HTC
40.1
40.1
32.95 40.14 32.95 400 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 12,500 0 0 0
HTG
35.1
35.1
34.73 35.23 34.73 5,800 0 0 0
HTI
22.5
22.5
22.30 22.67 22.21 42,500 7,800 0 0.2
HTL
20.1
20.1
20.06 20.06 20.06 0 0 0 0
HTM
9.9
9.9
9.60 9.90 9.10 800 0 0 0
HTN
4.4
4.4
4.05 4.39 4.05 393,100 0 2,000 0.0
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
9.5
9.5
9.85 9.85 9.49 11,800 0 0 0
HU1
6.2
6.2
6.20 6.20 6.20 100 0 0 0
HU3
3.1
3.1
2.90 3.30 2.90 3,400 0 0 0
HU4
9.6
9.6
9.58 10.03 8.57 30,300 0 0 0
HU6
4.2
4.2
4 4.20 4 2,000 0 0 0
HUB
12.5
12.5
11.96 12.49 11.96 10,600 1,300 0 0.0
HUG
26.6
26.6
26.65 26.65 26.65 200 0 0 0
HUT
16.3
16.3
15.10 16.30 15.10 3,240,000 62,100 0 1.0
HVA
15.2
15.2
14.50 16.40 13.30 55,300 0 0 0
HVH
10.6
10.6
10.18 10.59 10.18 82,300 4,400 0 0.0
HVN
23.4
23.4
23.20 23.35 22.80 3,166,400 1,443,800 871,700 13.3
HVT
26.3
26.3
25.95 26.43 25.57 22,000 0 0 0
HWS
13.9
13.9
13.79 13.98 13.61 6,800 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 0 0 0 0
ICG
15.9
15.9
15.94 15.94 15.59 9,000 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
31.0
31.0
31.81 31.81 30.70 4,400 0 0 0
ICT
16.7
16.7
16.97 16.97 16.21 5,500 0 300 0.0
IDC
38.3
38.3
36.21 39.01 35.87 4,796,900 271,600 331,700 -2.6
IDI
7.1
7.1
6.70 7.05 6.70 920,900 105,100 1,800 0.7
IDJ
3.9
3.9
3.80 3.90 3.70 271,000 0 0 0
IDP
257.8
257.8
254.90 257.81 252.95 16,000 0 0 0
IDV
23.5
23.5
23.04 23.91 23.04 5,300 100 0 0.0
IFS
14.7
14.7
14.68 14.77 14.59 4,200 0 0 0
IJC
9.7
9.7
9.24 9.71 9.20 2,445,800 202,100 56,500 1.5
ILA
5.6
5.6
5.60 5.60 5.60 200 0 0 0
ILB
20.5
20.5
19.96 20.47 19.96 20,800 0 100 0.0
ILC
5.8
5.8
6 6 5.80 408,000 0 0 0
ILS
34.4
34.4
34.30 34.50 29.60 74,000 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
55.9
55.9
56.07 56.17 55.58 267,600 11,300 20,000 -0.5
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
INN
38.5
38.5
37.70 38.84 37.70 5,900 0 0 0
IPA
14.5
14.5
13.57 14.61 13.39 109,600 6,600 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
23.8
23.8
23.79 23.79 23.79 200 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
10.1
10.1
9.60 10.10 9.51 125,500 0 0 0
ITD
14.0
14.0
14.07 14.24 13.81 17,900 0 100 0.0
ITQ
2.7
2.7
2.70 2.80 2.60 145,300 0 0 0
ITS
4
4
4 4 4 5,500 0 0 0
IVS
7.5
7.5
7.56 7.56 7.26 50,600 16,300 0 0.1
JOS
1
1
1 1 1 0 0 0 0
JVC
4.5
4.5
4.46 4.56 4.40 197,800 0 50,300 -0.2
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
31.8
31.8
30.20 31.90 29.80 2,804,500 281,700 91,100 5.8
KCB
12.6
12.6
12.31 12.59 11.75 101,700 100 0 0.0
KDC
51.3
51.3
50 51.40 50 197,200 42,500 3,800 2.0
KDH
23.4
23.4
22.82 24.09 22.64 6,061,900 1,286,300 1,236,900 1.2
KDM
29.9
29.9
28.10 29.90 27.90 7,000 0 0 0
KGM
5.3
5.3
5.38 5.47 5.29 8,600 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
5.6
5.6
5.40 5.60 5.35 19,100,000 2,663,500 542,900 11.6
KHP
10.1
10.1
10.52 10.52 9.97 11,100 0 0 0
KHS
13.0
13.0
13.08 13.32 12.76 13,500 0 0 0
KHW
24.3
24.3
24.26 24.26 24.26 100 0 0 0
KHX
20
20
20 20 20 200 0 0 0
KIP
13.3
13.3
13.34 13.34 13.34 700 0 0 0
KKC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KLB
10.3
10.3
10.12 10.42 10.04 373,000 27,600 0 0.4
KMR
2.7
2.7
2.72 2.74 2.69 11,300 0 0 0
KMT
12
12
12 12 12 0 0 0 0
KOS
36.4
36.4
36.20 36.40 36 325,300 13,100 0 0.5
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16.9
16.9
16.05 16.90 15.95 1,499,900 40,500 10,300 0.5
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
74.8
74.8
72.90 74.90 72.90 33,700 0 0 0
KSQ
2.2
2.2
2.10 2.20 2.10 56,200 0 0 0
KST
11.7
11.7
11.72 11.72 11.72 0 0 0 0
KSV
161
161
170 170 156.50 40,900 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
23.3
23.3
22.90 23.30 22.90 800 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 91,000 0 0 0
L10
24.6
24.6
24.61 24.61 24.61 0 0 0 0
L12
3.5
3.5
3.77 3.77 3.50 4,100 0 0 0
L14
22.6
22.6
21.60 22.80 21.60 55,300 7,400 0 0.2
L18
19.2
19.2
19.12 19.20 18.80 22,600 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
30.5
30.5
30 30.45 29.55 210,700 0 0 0
L43
2.9
2.9
3.20 3.20 2.90 200 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
18.38 18.38 17.55 1,300 100 0 0.0
LAI
10.2
10.2
10.92 10.92 9.83 21,400 0 0 0
LAS
17.3
17.3
17.44 17.44 16.52 1,179,100 74,600 61,200 0.2
LAW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
LBE
17.5
17.5
17.52 17.52 17.52 0 0 0 0
LBM
30.1
30.1
29.66 30.47 29.66 28,800 0 13,000 -0.4
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.8
8.8
8.47 8.88 8.47 2,851,200 120,200 1,100 1.1
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.4
3.4
3.20 3.42 3.17 1,734,000 343,600 3,900 1.1
LDP
7.7
7.7
8.50 8.60 7.70 504,900 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
6.5
6.5
6.50 6.50 6.50 0 0 0 0
LGC
58.2
58.2
58.20 58.20 58.20 900 0 400 0.0
LGL
5.5
5.5
5.56 5.56 5.40 98,100 0 100 0.0
LHC
53.4
53.4
50.45 53.50 49.50 50,800 0 300 0.0
LHG
26.3
26.3
25.48 26.41 25.48 76,600 15,300 0 0.4
LIC
25.8
25.8
26.40 26.40 25.80 3,900 0 0 0
LIG
3.9
3.9
3.80 4 3.70 553,600 0 0 0
LIX
33.4
33.4
33.38 33.57 33.10 24,000 0 0 0
LKW
33.2
33.2
33.17 33.17 33.17 100 0 0 0
LLM
20.8
20.8
19.50 21.20 19.50 32,500 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
5.4
5.4
5.40 5.40 5.40 100 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
39.4
39.4
38.32 39.50 37.61 2,275,300 243,700 336,300 -3.8
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
35.8
35.8
34 35.80 33.80 36,800 0 0 0
LSS
8.6
8.6
8.32 8.55 8.32 58,900 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
21.1
21.1
20.83 21.11 20.83 2,800 0 0 0
MA1
30.6
30.6
30.49 30.58 30.49 200 0 0 0
MAC
10.9
10.9
10.18 11.09 10.18 12,400 0 0 0
MAS
33.8
33.8
33.80 33.80 33.80 0 0 0 0
MBB
21.5
21.5
21.27 21.63 21.19 22,212,600 300 806,700 -21.5
MBG
2.8
2.8
2.90 2.90 2.70 129,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.4
19.4
18.90 19.81 18.67 5,509,700 0 101,800 -2.6
MBT
10
10
10 10.50 10 1,800 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.0
7.0
6.97 6.97 6.97 13,500 0 0 0
MCG
2.5
2.5
2.50 2.60 2.40 10,000 0 0 0
MCH
142.9
142.9
134.51 142.88 134.51 94,000 11,600 1,200 1.5
MCM
24.9
24.9
25.10 25.34 24.71 21,300 300 0 0.0
MCO
5.1
5.1
5 5.10 5 1,700 0 0 0
MCP
27.6
27.6
27.60 27.60 27.35 19,100 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.9
9.9
9.89 9.89 9.51 12,200 0 0 0
MDF
5.1
5.1
4.70 5.10 4.70 5,300 0 0 0
MDG
41.3
41.3
44.13 44.13 41.28 300 0 0 0
MEC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
MED
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
6.6
6.6
6.64 6.64 6.64 600 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.2
34.2
34.20 34.50 33.90 17,600 0 0 0
MGC
12.5
12.5
13.62 13.62 12.16 8,200 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
29.2
29.2
28 29.20 28 5,000 0 0 0
MHC
9.6
9.6
9.19 9.62 9.13 67,800 800 0 0.0
MIC
11.8
11.8
11.90 12 11.60 3,500 0 0 0
MIE
8.2
8.2
8.20 8.20 8.20 0 0 0 0
MIG
16.4
16.4
16.06 16.44 16.01 151,900 9,000 0 0.2
MKP
31.4
31.4
31.40 31.40 31.40 700 0 0 0
MKV
24
24
22.10 24 22.10 2,100 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
18
18
18 18 18 800 0 0 0
MML
33.1
33.1
32.50 33.30 32.30 160,300 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
16.7
16.7
16.30 16.80 16.30 100,600 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
9.5
9.5
9.25 9.54 9.17 5,658,100 512,500 100 5.8
MSH
35.3
35.3
34.81 35.78 34.81 356,000 51,500 6,500 1.6
MSN
73
73
69.30 73 69.10 10,575,800 1,014,400 394,600 44.7
MSR
49.0
49.0
45.83 49.26 45.83 3,561,700 0 0 0
MST
7.2
7.2
6.90 7.20 6.80 3,366,200 17,100 18,600 0.0
MTA
13.7
13.7
12.77 13.76 12.77 27,600 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
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MTP
12.6
12.6
12.63 12.63 12.63 0 0 0 0
MTS
10.0
10.0
10.03 10.03 10.03 0 0 0 0
MTV
16.4
16.4
16.40 16.40 16.40 0 0 0 0
MVB
18
18
17.90 18 17.90 2,000 0 200 0.0
MVC
15.2
15.2
15.23 15.61 14.76 25,700 0 0 0
MVN
53.6
53.6
51 53.60 48 10,300 0 0 0
MWG
84.1
84.1
78.71 84.15 78.22 17,339,300 7,869,200 823,100 595.8
MZG
10.4
10.4
10.27 10.45 10.18 188,600 0 0 0
NAB
13.2
13.2
12.50 13.40 12.50 1,152,400 6,000 129,700 -1.6
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
42.6
42.6
42.95 43.20 40.95 1,286,900 180,700 166,000 0.5
NAG
7.8
7.8
7.37 7.75 7.37 275,900 0 0 0
NAP
9.5
9.5
9.53 9.53 9.53 600 0 0 0
NAS
32.9
32.9
33 33 32.90 300 0 0 0
NAU
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NAV
14.4
14.4
14.43 14.43 14.43 100 0 100 0.0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.2
17.2
16.50 17.15 16.05 48,700 1,400 0 0.0
NBC
9.5
9.5
9.62 9.81 9.16 519,900 0 0 0
NBE
10.2
10.2
10.12 10.21 10.12 400 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 15,600 0 0 0
NBT
16.3
16.3
16.21 16.31 16.21 200 0 0 0
NBW
32.8
32.8
32.85 32.85 32.85 300 0 0 0
NCG
10.5
10.5
11 11 10.50 1,300 0 0 0
NCS
35.5
35.5
35.01 35.48 33.72 1,500 0 0 0
NCT
84.8
84.8
84.53 84.89 84.53 12,200 0 6,300 -0.6
ND2
31.2
31.2
31.15 31.15 31.15 0 0 0 0
NDC
166.8
166.8
166.81 166.81 166.81 0 0 0 0
NDN
10.2
10.2
9.69 10.15 9.51 289,800 1,000 0 0.0
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 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 15,000 0 0 0
NED
6.9
6.9
6.90 6.90 6.90 4,900 0 0 0
NET
59.6
59.6
60.13 60.13 59.50 5,500 100 100 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
11.5
11.5
10.95 11.64 10.95 107,500 4,100 0 0.0
NHC
25.2
25.2
25.24 25.24 25.24 0 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
10.5
10.5
10.15 10.45 9.95 100,300 0 0 0
NHT
8.8
8.8
8.35 8.80 8.35 700 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
13
13
12.86 13.09 12.64 4,724,400 100 153,300 -2.2
NLG
26.3
26.3
25.51 26.54 25.41 6,067,800 2,328,300 1,374,100 25.5
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
48.1
48.1
46.36 48.60 45.87 84,400 0 0 0
NNT
62.0
62.0
58.25 65.70 58.25 300 0 0 0
NO1
5.5
5.5
5.34 5.54 5.33 22,200 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
5.80 6 5.70 1,227,400 0 0 0
NSC
70.4
70.4
70.41 70.41 70.31 3,900 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5
5
5.30 5.30 4.90 252,800 0 0 0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.8
10.8
10.48 10.75 10.48 3,200 0 0 0
NT2
26.4
26.4
25.50 26.40 25.50 768,100 0 0 0
NTC
145.5
145.5
144.80 145.50 143.80 11,500 0 0 0
NTF
8
8
8 8 8 0 0 0 0
NTH
57.7
57.7
57.68 57.68 57.68 100 0 0 0
NTL
16.3
16.3
15.35 16.35 15.35 588,600 0 0 0
NTP
48.3
48.3
47.95 48.60 46.73 94,500 13,100 1,200 0.7
NTT
8.8
8.8
9 9 8.80 4,600 0 0 0
NTW
18.9
18.9
18.85 18.85 18.76 1,700 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 0 0 0 0
NVB
11.2
11.2
11 11.50 11 117,500 3,500 0 0.0
NVL
10.3
10.3
9.79 10.44 9.74 9,647,400 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
7.3
7.3
7.34 7.34 7.34 400 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.8
4.8
4.80 4.80 4.80 0 0 0 0
OCB
9.4
9.4
9.30 9.61 9.26 2,638,800 0 0 0
OCH
5.6
5.6
5.60 5.80 5.60 8,100 200 0 0.0
ODE
46.2
46.2
45.80 46.20 45.80 18,000 0 0 0
OGC
3.2
3.2
3.03 3.15 3.01 281,500 0 0 0
OIL
21.0
21.0
20.03 21.41 18.66 8,459,500 0 0 0
ONE
9.9
9.9
9.90 10.70 9.90 14,100 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.2
18.2
18.57 18.65 18.24 41,200 0 0 0
ORS
14
14
13.10 14 13 7,379,400 0 0 0
PAC
22
22
21.41 22.73 21.41 583,900 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 200 0 0 0
PAN
27.0
27.0
26.63 27.33 26.50 752,400 0 0 0
PAP
25.6
25.6
25.60 25.60 25.60 200 0 0 0
PAS
2.7
2.7
2.80 2.80 2.70 39,100 0 0 0
PAT
82.4
82.4
84.26 84.74 82.15 54,100 0 0 0
PBC
5.9
5.9
5.90 5.90 5.80 2,600 0 0 0
PBP
11.8
11.8
11.61 11.80 11.61 1,100 0 0 0
PBT
13.5
13.5
13.48 13.48 13.48 0 0 0 0
PC1
26.7
26.7
25.75 27.20 25.75 7,383,700 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
18.5
18.5
18.40 18.49 18.40 1,400 600 0 0.0
PCF
5
5
5 5 5 0 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
19.0
19.0
18.79 19.07 18.69 125,600 0 0 0
PCM
16
16
14.20 16 14.20 4,200 0 0 0
PCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PDB
15.2
15.2
14.70 15.26 14.70 27,500 100 0 0.0
PDC
5
5
5 5 5 0 0 0 0
PDN
108.5
108.5
107.57 108.53 107.48 1,500 0 0 0
PDR
15.3
15.3
14.35 15.40 14.25 12,365,900 0 0 0
PDV
10.3
10.3
9.87 10.30 9.87 77,600 0 0 0
PEG
3.6
3.6
3.80 3.80 3.60 1,100 0 0 0
PEN
10
10
10 10 10 200 0 0 0
PEQ
39.9
39.9
44.17 44.17 39.95 1,000 0 0 0
PET
34.6
34.6
32.19 34.62 32.19 750,000 0 0 0
PFL
2.5
2.5
2.60 2.60 2.40 100,800 0 0 0
PGB
11.2
11.2
11.53 11.63 11.07 17,500 0 0 0
PGC
12.8
12.8
12.78 13.15 12.78 192,000 0 0 0
PGD
23.1
23.1
22.89 23.09 22.85 1,500 0 0 0
PGI
18.3
18.3
18.28 19.03 17.95 7,200 0 0 0
PGN
5.8
5.8
5.80 5.80 5.40 137,300 500 0 0.0
PGS
50.9
50.9
47.02 50.87 47.02 1,900 0 1,700 -0.1
PGT
5.8
5.8
6.10 6.20 5.80 400 0 100 0.0
PGV
22.3
22.3
22.27 22.85 22.14 48,900 0 0 0
PHC
4.1
4.1
4.01 4.14 3.89 23,300 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
33.4
33.4
33.13 33.62 32.54 165,400 0 0 0
PHR
32.7
32.7
31.37 33.10 31.37 254,300 0 0 0
PHS
10.4
10.4
10.41 10.41 10.41 0 0 0 0
PIA
25.6
25.6
25.62 25.62 25.62 300 0 300 0.0
PIC
16.5
16.5
16.63 17.56 16.54 1,900 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.5
9.5
9.54 9.54 9.54 0 0 0 0
PIT
8.1
8.1
8 8.05 7.44 25,700 0 0 0
PIV
6.3
6.3
5.80 6.30 5.80 141,000 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
8.5
8.5
9.04 9.04 8.51 21,500 0 0 0
PLA
5.9
5.9
5.60 5.90 5.60 1,900 0 0 0
PLC
27.8
27.8
25 27.80 25 766,200 21,800 27,700 -0.2
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 300 0 0 0
PLP
5.3
5.3
5.28 5.28 5.07 16,000 0 0 0
PLX
53.3
53.3
49.82 53.29 49.62 8,718,600 0 0 0
PMB
9.8
9.8
9.81 9.81 9.54 8,400 0 0 0
PMC
138.3
138.3
138.30 138.30 138.30 0 0 0 0
PMG
7.7
7.7
7.74 7.74 7.73 3,400 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 0 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 0 0 0 0
PNC
26.0
26.0
25.95 25.95 25.95 600 0 0 0
PND
8.9
8.9
7.10 8.90 7.10 2,500 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
79.3
79.3
75.53 79.67 74.33 1,930,700 0 0 0
PNP
19.7
19.7
19.72 19.72 19.72 100 0 0 0
PNT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
4.8
4.8
4.80 4.80 4.80 0 0 0 0
POS
17
17
16.80 17 16.20 87,500 0 0 0
POT
19.4
19.4
19.40 19.40 19.40 5,100 0 0 0
POV
9.5
9.5
10.57 10.57 9.03 35,400 0 0 0
POW
13.6
13.6
13.10 13.65 13 14,643,700 0 0 0
PPC
10
10
9.87 10.05 9.86 258,100 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
26.4
26.4
26.36 26.36 26.08 3,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.4
19.4
19.37 19.37 19.37 100 0 0 0
PPS
9.5
9.5
9.49 9.49 9.49 600 0 0 0
PPT
15.4
15.4
15.30 15.40 15.20 202,000 0 0 0
PPY
6.0
6.0
5.86 6.00 5.80 2,900 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.9
11.9
11.90 11.90 11.90 300 0 0 0
PRE
21.7
21.7
21.65 21.65 21.65 1,000 0 0 0
PRO
20.2
20.2
20.20 20.20 20.20 0 0 0 0
PRT
11
11
11.40 11.40 10.70 2,100 0 0 0
PSB
6.6
6.6
6.40 6.60 6 160,800 0 0 0
PSC
11.2
11.2
11.21 11.21 11.21 0 0 0 0
PSD
13
13
12.46 13 12.15 134,000 0 0 0
PSE
10.2
10.2
10.16 10.16 10.16 100 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.5
7.5
7.40 7.70 7.30 313,500 0 0 0
PSL
12.3
12.3
12.30 12.30 12.30 200 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 0 0 0 0
PSW
7.7
7.7
7.69 7.79 7.60 25,900 0 0 0
PTB
40.1
40.1
38.45 40.60 38.45 167,800 0 0 0
PTC
7.0
7.0
7.10 7.10 7 116,000 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
29.90 29.90 29.90 500 0 0 0
PTL
2.7
2.7
2.68 2.70 2.60 10,200 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 0 0 0 0
PTP
8.5
8.5
8.54 8.54 8.54 0 0 0 0
PTS
8.5
8.5
8.43 8.52 8.43 1,100 0 0 0
PTT
8.8
8.8
11 11.20 8.70 7,000 0 0 0
PTV
7.9
7.9
7.90 7.90 7.90 193,200 0 0 0
PTX
22
22
22 22 22 0 0 0 0
PV2
2.3
2.3
2.20 2.40 2.20 322,600 0 0 0
PVB
32.5
32.5
30.80 32.50 30.70 366,600 49,900 7,100 1.3
PVC
18.2
18.2
16.60 18.20 16.40 4,187,400 0 0 0
PVD
24.7
24.7
23.55 24.69 22.77 5,064,600 0 0 0
PVE
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PVG
7.4
7.4
7 7.60 7 190,800 4,900 4,900 0.0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
69.9
69.9
69.32 70.46 68.79 34,300 0 0 0
PVL
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PVM
19.4
19.4
18.80 19.40 18.80 23,500 0 0 0
PVO
9.4
9.4
8.97 9.57 7.99 204,000 0 0 0
PVP
15.4
15.4
14.47 15.51 14.38 1,562,900 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
37.5
37.5
35 37.50 33.17 8,418,800 808,700 123,100 29.3
PVT
25.2
25.2
23.18 25.23 22.82 22,483,900 0 0 0
PVV
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVX
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVY
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PWA
6.3
6.3
6.40 6.40 5.30 5,500 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
14.4
14.4
14.10 14.50 13.80 88,100 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
26.0
26.0
26.04 26.04 26.04 100 0 0 0
QCG
12.8
12.8
12.35 12.80 12.35 268,300 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
31.3
31.3
29.15 31.30 29.15 1,800 0 0 0
QNS
44.6
44.6
43.23 44.73 40.89 53,000 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 33.90 600 0 0 0
QSP
23.3
23.3
23.30 23.30 23.30 100 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
12.8
12.8
12.60 13 12.60 447,200 0 0 0
RAL
83.1
83.1
83.63 83.63 81.00 2,200 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
17.2
17.2
14.10 17.20 14.10 300 0 0 0
RCL
11.4
11.4
11.18 11.37 11.18 2,000 0 0 0
REE
52.5
52.5
52 52.87 51.74 793,300 0 0 0
RGG
33
33
33 33 33 0 0 0 0
RIC
12
12
11.20 12 11.20 600 0 0 0
RTB
26.3
26.3
26.16 26.26 26.16 600 0 0 0
RYG
10.1
10.1
10.04 10.13 9.76 50,900 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
32.0
32.0
32.01 32.01 31.92 5,100 0 0 0
S55
64.2
64.2
64.21 64.21 64.21 0 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 100 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
8.1
8.1
7.90 8.30 7.80 165,400 0 0 0
SAB
41.9
41.9
41.73 42.10 41.21 966,300 0 0 0
SAC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
SAF
50.2
50.2
50.15 50.15 50.15 100 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.1
6.1
5.80 6.12 5.80 325,200 0 0 0
SAS
32.6
32.6
32.95 32.95 32.15 17,500 0 0 0
SAV
12.7
12.7
12.10 12.67 12.10 12,500 0 0 0
SB1
5.5
5.5
5.55 5.55 5.55 0 0 0 0
SBA
26.6
26.6
26.09 26.61 25.95 2,700 0 0 0
SBB
15.1
15.1
15.94 15.94 15.15 4,100 0 0 0
SBD
7.1
7.1
7.50 7.50 7.12 200 0 0 0
SBG
9.5
9.5
9.92 10 9.50 28,900 0 0 0
SBH
41.9
41.9
41.90 41.90 41.90 200 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
5.4
5.4
5.30 5.50 5.20 866,600 0 0 0
SBT
21.7
21.7
21.27 21.70 21.13 706,400 0 0 0
SBV
7.9
7.9
7.09 7.90 7.09 200 0 0 0
SC5
15.4
15.4
15.30 15.40 15.30 8,500 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
64.4
64.4
64 64.50 64 23,200 0 0 0
SCI
8
8
7.70 8.20 7 215,400 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 12,800 0 0 0
SCL
17.0
17.0
16.50 17.44 16.50 17,200 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
5.8
5.8
5.50 5.87 5.50 2,624,900 0 0 0
SCS
50.7
50.7
49.89 50.75 49.89 189,300 0 0 0
SD2
4.2
4.2
4.20 4.20 4.20 2,200 0 0 0
SD3
7.7
7.7
8 8 7.50 28,700 0 0 0
SD4
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD5
6.8
6.8
6.80 6.98 6.80 9,900 0 0 0
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 10.09 9.99 80,500 0 0 0
SDA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SDC
6.4
6.4
6.45 6.45 6.37 200 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 0 0 0 0
SDV
34.2
34.2
34.17 34.17 34.17 100 0 0 0
SDY
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SEA
42.1
42.1
47.56 47.56 42.00 600 0 0 0
SEB
45.2
45.2
45.23 45.23 45.23 500 0 0 0
SED
17.2
17.2
17.27 17.27 16.91 5,900 0 0 0
SEP
18.8
18.8
18.78 18.78 18.78 0 0 0 0
SFC
20
20
20.20 20.50 20 1,800 0 0 0
SFG
10.6
10.6
10.59 10.64 10.06 4,300 0 0 0
SFI
26.5
26.5
26.67 26.67 26.48 1,500 0 0 0
SFN
17.5
17.5
17.53 17.53 17.53 0 0 0 0
SGB
12.3
12.3
11.90 12.40 11.90 3,300 0 0 0
SGC
76.8
76.8
76.79 76.79 76.79 0 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 0 0 0 0
SGI
10.0
10.0
9.34 9.97 9.34 400 0 0 0
SGN
53.5
53.5
53 53.60 53 5,900 0 0 0
SGP
24.7
24.7
24.10 25 24 89,900 0 0 0
SGR
12.8
12.8
12.75 13.08 12.63 148,200 0 0 0
SGS
11.6
11.6
11.65 11.65 11.65 0 0 0 0
SGT
15.4
15.4
14.50 15.75 14.50 7,700 0 0 0
SHA
4
4
3.85 4 3.74 60,600 0 0 0
SHB
14.5
14.5
14.34 14.64 14.19 52,147,100 0 0 0
SHC
9.7
9.7
9.71 9.71 9.71 0 0 0 0
SHE
6.9
6.9
6.90 6.90 6.90 200 0 0 0
SHI
14.0
14.0
13.65 13.95 13.65 577,000 0 0 0
SHN
3.6
3.6
3.50 3.60 3.20 31,300 0 0 0
SHP
32.5
32.5
31.69 32.68 31.69 1,100 0 0 0
SHS
16.7
16.7
16.04 17.00 15.56 14,671,300 2,000,800 147,500 31.5
SID
15.1
15.1
15.10 15.10 15.10 100 0 0 0
SIG
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SIP
58
58
56.50 58.50 56.20 201,600 0 0 0
SIV
37.1
37.1
37.08 37.08 37.08 700 0 0 0
SJ1
12.2
12.2
12.21 12.21 12.21 0 0 0 0
SJD
14
14
14 14.10 13.95 98,700 0 0 0
SJE
17
17
15 17.60 15 58,600 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
21.4
21.4
19.40 21.40 19.40 3,300 0 0 0
SJM
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SJS
49.0
49.0
49.80 49.80 47 14,900 0 0 0
SKG
8.9
8.9
8.79 8.97 8.77 128,400 0 0 0
SKH
23.1
23.1
23.14 23.14 23.14 100 0 0 0
SKN
8.0
8.0
7.95 7.95 7.86 7,300 0 0 0
SKV
24.1
24.1
23.87 24.05 23.77 23,500 0 0 0
SLD
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SLS
158
158
157.80 158 157.20 3,600 0 0 0
SMA
7.8
7.8
7.81 7.82 7.81 4,100 0 0 0
SMB
37.7
37.7
37.51 37.80 37.42 12,900 0 0 0
SMC
11.0
11.0
10.60 10.95 10.55 196,600 0 0 0
SMN
9.5
9.5
9.37 9.56 9.37 5,400 0 0 0
SMT
8.5
8.5
8.50 8.50 8.50 100 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
31.0
31.0
30.11 31.24 30.11 1,700 0 0 0
SP2
23.5
23.5
23 23.50 23 11,200 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 0 0 0 0
SPV
25.4
25.4
25.44 25.44 25.44 0 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 1.70 36,900 0 0 0
SRC
35.9
35.9
36.28 36.28 35.90 8,000 0 0 0
SRF
6.8
6.8
6.82 6.82 6.82 0 0 0 0
SSB
13.8
13.8
13.52 13.82 13.48 1,996,100 0 0 0
SSC
28.0
28.0
28.03 28.03 28.03 200 0 0 0
SSG
8.6
8.6
8.10 9 8.10 2,200 0 0 0
SSH
87.6
87.6
87.58 87.58 87.58 300 0 0 0
SSI
24.2
24.2
23.82 24.62 23.50 39,065,300 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
3.4
3.4
3.35 3.45 3.34 78,200 0 0 0
STB
66.3
66.3
65.10 67.40 64.50 9,254,700 0 0 0
STC
14.7
14.7
14.70 14.70 14.70 100 0 0 0
STD
7.2
7.2
7.20 7.20 7.20 0 0 0 0
STG
37
37
37 37 37 200 0 0 0
STH
20.8
20.8
20.80 20.80 20.70 41,200 0 0 0
STK
13.9
13.9
13.36 13.95 13.36 3,800 0 0 0
STP
7.7
7.7
7.92 7.92 7.74 1,200 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
18.2
18.2
17.99 19.64 17.99 10,000 0 0 0
SVD
4.1
4.1
4.05 4.05 3.90 2,200 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
1.80 1.90 1.80 243,400 0 0 0
SVT
10.2
10.2
10.21 10.21 10.17 4,300 0 0 0
SWC
28.4
28.4
28.40 28.40 28.40 9,600 0 0 0
SZB
34.8
34.8
35.07 35.07 34.44 1,500 0 0 0
SZC
28.6
28.6
27.46 28.65 27.22 770,000 0 0 0
SZE
9.0
9.0
9.04 9.04 9.04 0 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
SZL
26.9
26.9
27.28 27.28 26.61 11,100 0 0 0
TA6
4.9
4.9
4.91 4.91 4.91 0 0 0 0
TA9
10.7
10.7
10.52 10.70 10.52 900 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
37.7
37.7
37.12 38.11 37.03 290,400 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
34.1
34.1
34.37 34.37 34.08 600 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
30.5
30.5
29.43 30.70 29.33 12,998,900 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.3
13.3
12.64 13.32 12.55 10,558,700 0 0 0
TCI
8.8
8.8
8.30 8.86 8.30 136,600 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
31.5
31.5
31.24 31.61 31.20 19,900 0 0 0
TCM
22.4
22.4
21.89 22.36 21.52 2,481,700 0 0 0
TCO
9.7
9.7
9.80 9.90 9.65 99,800 0 0 0
TCR
2.6
2.6
2.55 2.56 2.55 2,500 0 0 0
TCT
19.5
19.5
19.65 19.65 19.40 4,100 0 0 0
TCW
29.2
29.2
30.36 30.36 28.87 10,300 0 0 0
TCX
55.6
55.6
52.90 56 52 1,998,100 0 0 0
TD6
8
8
8.20 8.20 7.80 204,300 0 0 0
TDB
39.0
39.0
38.95 39.05 38.85 13,400 0 0 0
TDC
10.1
10.1
9.97 10.20 9.92 129,500 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDG
2.7
2.7
2.70 2.75 2.69 47,800 0 0 0
TDH
3.5
3.5
3.48 3.58 3.48 98,100 0 0 0
TDM
54.3
54.3
55.10 55.10 54.34 200 0 0 0
TDP
27.2
27.2
26.36 27.68 26.36 346,400 0 0 0
TDS
8.4
8.4
8.50 8.60 8.40 11,300 0 0 0
TDT
5.9
5.9
5.90 5.90 5.81 73,800 0 0 0
TDW
40.8
40.8
40.84 40.84 40.42 3,300 0 0 0
TED
58.9
58.9
58.91 58.91 58.91 0 0 0 0
TEG
6
6
5.81 6 5.81 1,100 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
38.8
38.8
38.71 38.81 38.71 200 100 0 0.0
TGP
6
6
6.70 6.70 5.80 3,300 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
30.5
30.5
30.30 30.50 30.20 2,300 0 100 0.0
THG
37.9
37.9
36.93 37.86 36.93 20,700 0 0 0
THM
8.3
8.3
8.30 8.30 8.30 0 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
8.2
8.2
8.38 8.38 7.84 164,400 3,800 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
20.2
20.2
20.12 22.09 20.12 8,400 0 0 0
TIE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TIG
7.3
7.3
7 7.30 6.80 313,900 3,500 0 0.0
TIN
135
135
135.90 136.90 132.20 8,400 0 3,200 0
TIP
17.1
17.1
16.63 17.50 15.47 95,000 0 0 0
TIS
4.9
4.9
4.40 5 4.40 4,500 0 0 0
TIX
42.2
42.2
44.37 44.37 42.24 200 0 0 0
TJC
8.5
8.5
8.52 8.52 8.52 0 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
7.98 8.04 7.80 80,000 0 0 0
TLG
49.6
49.6
49.29 49.85 49.19 209,800 0 0 0
TLH
4.6
4.6
4.52 4.60 4.52 179,700 0 0 0
TLP
7.9
7.9
7.90 8 7.90 2,400 0 0 0
TMB
51.9
51.9
50.34 51.86 49.86 12,200 0 0 0
TMC
7.7
7.7
7.65 7.65 7.65 0 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 0 0 0 0
TMT
12.8
12.8
12.40 12.80 12.40 15,600 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
14.3
14.3
13.95 14.78 13.95 7,200 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TNC
26.7
26.7
26.67 26.67 26.67 0 0 0 0
TNG
22.9
22.9
20.75 22.87 20.66 3,378,800 289,800 274,900 0.5
TNH
11.0
11.0
10.80 11 10.05 118,900 0 0 0
TNI
4.7
4.7
4.31 4.72 4.29 3,800 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
8.1
8.1
9 9 8.05 216,100 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
163.6
163.6
165.46 166.44 162.53 15,500 0 0 0
TOT
13.2
13.2
13.16 13.16 13.16 500 100 0 0.0
TOW
32.1
32.1
32.13 32.13 32.13 100 0 0 0
TPB
13.8
13.8
13.47 14.02 13.43 21,018,900 0 0 0
TPC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TPP
11
11
11 11 11 3,300 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 1,000 0 0 0
TRA
34.5
34.5
33.59 34.52 33.59 1,300 0 0 0
TRC
17.7
17.7
17.68 17.76 17.37 24,200 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
13.7
13.7
13.70 13.70 13.50 9,900 0 0 0
TS3
5.9
5.9
5 5.90 5 1,000 0 0 0
TSA
15.2
15.2
15.25 15.50 15.11 149,700 0 0 0
TSB
24
24
24.10 24.70 23.90 3,700 300 0 0.0
TSC
2.5
2.5
2.44 2.50 2.44 143,900 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
4.7
4.7
4.86 4.86 4.58 3,000 0 0 0
TTA
10.8
10.8
10.35 10.75 10.35 379,000 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 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.7
2.7
2.71 2.71 2.55 1,031,400 0 0 0
TTG
14
14
13.90 14 13.90 200 0 0 0
TTH
2.3
2.3
2.30 2.40 2.20 71,500 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 1,200 500 200 0.0
TTN
14.6
14.6
14.83 14.83 14.37 22,600 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
34.7
34.7
34.70 34.70 34.70 0 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
21.0
21.0
20.99 20.99 20.99 0 0 0 0
TV1
33.7
33.7
29.67 33.84 29.67 569,000 0 0 0
TV2
36.7
36.7
35.40 37.50 35.35 738,100 0 0 0
TV3
15.7
15.7
15.66 15.66 15.66 5,100 0 0 0
TV4
15.5
15.5
15.50 15.50 15.50 400 0 0 0
TV6
6.2
6.2
6.20 6.20 6.20 100 0 0 0
TVA
13.3
13.3
13.28 13.28 13.28 0 0 0 0
TVB
7.4
7.4
7.45 7.45 7.20 4,400 0 0 0
TVC
7.7
7.7
7.60 7.70 7.50 157,200 6,100 0 0.0
TVD
10.5
10.5
10.69 10.97 10.32 368,400 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
8.5
8.5
8.51 8.61 8.22 1,099,700 0 0 0
TVS
13.3
13.3
12.85 13.27 12.71 217,200 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
4.8
4.8
4.80 4.80 4.80 2,600 0 0 0
TYA
16.0
16.0
15.93 16.03 15.84 16,100 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.4
3.4
3.40 3.40 3.10 1,300 0 0 0
UDJ
6.3
6.3
6.32 6.41 6.32 800 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
58
58
58 58 58 500 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 0 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
15.7
15.7
15.69 15.69 15.69 200 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 5.80 1,200 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.2
10.2
9.85 10.20 9.85 471,300 0 0 0
VAF
18.9
18.9
18.91 18.91 18.91 0 0 0 0
VAV
32.4
32.4
31.25 32.39 31.25 7,100 0 0 0
VBB
9.1
9.1
8.82 9.09 8.82 18,200 0 0 0
VBC
18.3
18.3
18.29 18.29 18.29 400 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
12.3
12.3
12.20 12.30 12.20 1,800 0 0 0
VC2
4.7
4.7
4.60 4.70 4.50 65,300 0 0 0
VC3
24
24
23.63 24.19 23.63 1,182,100 74,700 33,500 1.1
VC6
19.6
19.6
19.59 19.59 19.59 0 0 0 0
VC7
7.9
7.9
7.70 7.90 7.50 85,100 0 0 0
VC9
3.8
3.8
3.90 3.90 3.60 700 0 0 0
VCA
8
8
7.48 8 7.48 2,300 0 0 0
VCB
59.9
59.9
60.00 60.69 59.50 8,789,200 0 0 0
VCC
9.4
9.4
8.82 9.36 8.73 32,700 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
18.9
18.9
18.48 18.93 18.30 6,669,000 0 0 0
VCI
27.4
27.4
26.26 27.95 26.07 14,451,000 0 0 0
VCK
30.5
30.5
30 30.50 29.55 3,445,700 0 0 0
VCM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VCP
23.9
23.9
24.60 24.60 23.60 28,600 0 0 0
VCR
39.9
39.9
36.10 39.90 36.10 2,100 0 0 0
VCS
39.7
39.7
40.58 40.58 37.92 54,400 500 2,000 -0.1
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14
14
14 14 14 2,200 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 37.53 100 0 0 0
VDS
15.8
15.8
15.20 15.90 15.15 1,391,300 0 0 0
VDT
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 1,500 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
3.4
3.4
3.20 3.60 3.20 81,100 0 0 0
VEA
33.9
33.9
33.70 34 33.50 450,100 0 0 0
VEC
35.3
35.3
35.30 35.30 35.30 100 0 0 0
VEF
97.8
97.8
100 100 97 8,500 0 0 0
VES
26.3
26.3
26.30 26.30 26.30 100 0 0 0
VET
17
17
16.60 17 16.60 2,600 0 0 0
VFC
78.8
78.8
78.80 78.80 78.80 0 0 0 0
VFG
48.4
48.4
48.82 48.92 48.16 4,000 0 0 0
VFR
9.5
9.5
9.49 9.49 9.49 0 0 0 0
VFS
14.2
14.2
14.20 14.30 13.90 2,039,900 97,300 36,300 0.9
VGC
43.2
43.2
40.92 43.23 40.83 706,000 0 0 0
VGG
40.1
40.1
40.05 40.05 40.05 2,000 0 0 0
VGI
85.3
85.3
81.68 86.29 79.56 1,029,200 0 0 0
VGL
17.2
17.2
17.25 17.25 17.25 0 0 0 0
VGP
24.9
24.9
24.80 25 24.60 25,400 0 0 0
VGR
62.8
62.8
64.55 64.55 62.78 3,800 0 0 0
VGS
23.7
23.7
23.27 23.94 23.08 580,400 30,600 3,000 0.7
VGT
13.0
13.0
12.58 13.07 12.38 3,124,600 0 0 0
VGV
52.6
52.6
52.56 52.56 52.56 0 0 0 0
VHC
59
59
57.20 59.40 57.10 1,166,500 0 0 0
VHD
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VHE
3
3
2.90 3 2.90 60,300 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 1.70 266,000 0 0 0
VHH
3.5
3.5
3.50 3.50 3.50 300 0 0 0
VHL
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VHM
46.2
46.2
42.95 46.17 42.95 6,734,300 0 0 0
VIB
14.8
14.8
14.07 14.89 14.03 11,598,900 0 0 0
VIC
146
146
143 148.50 143 2,974,500 0 0 0
VID
4.9
4.9
4.90 4.90 4.90 1,800 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.0
15.0
15.61 15.61 15.03 10,200 0 0 0
VIG
4.8
4.8
4.70 4.90 4.70 183,200 0 0 0
VIM
11.0
11.0
11.00 11.00 11.00 0 0 0 0
VIN
16.6
16.6
16.61 16.61 16.61 0 0 0 0
VIP
11.0
11.0
10.91 11.13 10.91 168,700 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 0 0 0 0
VIW
27
27
27 27 27 56,300 0 0 0
VIX
16.3
16.3
15.14 16.29 15.10 37,447,500 0 0 0
VJC
122.8
122.8
120.77 123.08 117.54 1,433,700 0 0 0
VKC
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLA
9.3
9.3
8.44 9.28 8.44 4,300 0 0 0
VLB
44.6
44.6
44.73 44.73 44.05 10,400 0 0 0
VLC
13.8
13.8
13.70 13.80 13.30 44,700 0 0 0
VLG
8.1
8.1
9.74 9.74 8.02 2,200 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 17.20 16.50 18,400 0 0 0
VLW
30.5
30.5
30.45 30.45 30.45 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.8
4.8
4.60 4.80 4.60 3,300 0 0 0
VMD
15
15
15 15 15 3,600 0 0 0
VMG
2.7
2.7
2.90 2.90 2.70 11,700 0 0 0
VMK
33.5
33.5
33.50 33.50 33.50 0 0 0 0
VMS
59.3
59.3
59.28 59.28 59.28 1,500 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
14.1
14.1
15.17 15.26 14.11 3,200 0 0 0
VNB
14.7
14.7
14.30 14.80 14.20 25,400 0 0 0
VNC
34.5
34.5
34.52 34.52 34.52 100 0 0 0
VND
16.4
16.4
16.13 16.81 16.09 12,652,800 0 0 0
VNE
4.5
4.5
4.51 4.62 4.46 191,400 0 0 0
VNF
13.8
13.8
13.90 13.90 13.54 4,200 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
8.10 8.50 8.10 1,500 0 0 0
VNL
19.5
19.5
19.52 20.05 19.23 14,000 0 0 0
VNM
61.0
61.0
59.74 61.68 59.65 7,507,500 0 0 0
VNP
18.5
18.5
17.81 18.57 17.81 46,400 0 0 0
VNR
18.8
18.8
18.92 19.01 18.65 10,800 0 0 0
VNS
8.7
8.7
8.75 8.77 8.59 33,500 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
320.9
320.9
317 321 317 1,700 0 0 0
VOS
13.7
13.7
13.00 13.79 12.95 2,429,500 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
25.3
25.3
24.42 25.38 24.32 17,296,100 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPD
22.6
22.6
22.04 22.58 22.04 14,100 0 0 0
VPG
4.8
4.8
4.58 4.78 4.58 134,500 0 0 0
VPH
3.3
3.3
3.19 3.34 3.17 94,200 0 0 0
VPI
53.2
53.2
51.18 53.27 51.18 2,871,900 0 0 0
VPL
78.1
78.1
72 78.10 72 1,462,000 0 0 0
VPR
6.6
6.6
6.65 6.65 6.65 0 0 0 0
VPS
7.7
7.7
7.70 7.84 7.70 4,600 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
31.3
31.3
30 31.95 30 682,100 0 0 0
VQC
16.3
16.3
16.32 16.32 16.32 0 0 0 0
VRC
13
13
12.80 13 12.20 1,700 0 0 0
VRE
24.7
24.7
23.18 24.72 23.08 8,105,900 0 0 0
VRG
16.1
16.1
16.14 16.23 16.04 2,000 0 0 0
VSA
18.6
18.6
19.50 19.98 18.55 4,300 0 0 0
VSC
23.4
23.4
21.70 23.35 21.70 5,347,300 0 0 0
VSE
8.2
8.2
9.15 9.15 8.17 23,200 0 0 0
VSF
30
30
31.60 31.70 30 27,800 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
41.4
41.4
41.50 41.50 41.03 8,100 0 0 0
VSI
24.9
24.9
24.90 24.90 24.90 1,800 0 0 0
VSM
14.8
14.8
13.60 14.80 13.40 8,300 0 0 0
VSN
16.4
16.4
15.45 16.44 15.45 600 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.1
2.1
2.10 2.10 2.10 400 0 0 0
VTB
13.0
13.0
12.58 13.09 12.58 1,000 0 0 0
VTC
10.5
10.5
10.35 10.58 10.04 6,800 0 0 0
VTD
6.3
6.3
6.30 6.40 6.20 23,800 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 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 0 0 0 0
VTK
36.9
36.9
35.90 36.95 35.45 28,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.0
11.0
10.87 11.01 10.78 310,600 0 0 0
VTP
59.1
59.1
57.23 59.55 56.91 497,900 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
10.8
10.8
10.50 10.90 10.30 90,300 0 0 0
VTV
14.8
14.8
14.90 14.90 14.50 134,100 0 2,500 0.0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.4
20.4
20.30 20.50 20.20 1,258,700 10,100 5,400 0.1
VUA
14.8
14.8
14.80 14.80 14.80 100 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
85.5
85.5
79.98 85.54 79.98 140,300 0 0 0
VW3
9.8
9.8
9.80 9.80 9.30 2,000 0 0 0
VWS
20.3
20.3
20.35 20.35 20.35 0 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 0 0 0 0
WSB
51.2
51.2
52.67 52.67 50.49 2,200 0 0 0
WSS
6.5
6.5
6.10 6.50 5.90 34,300 400 0 0.0
WTC
9.4
9.4
9.39 9.39 9.39 0 0 0 0
X20
10.8
10.8
10.43 11.53 10.34 6,300 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
15.4
15.4
15.35 15.35 15.35 100 0 0 0
XLV
12.0
12.0
11.99 11.99 11.99 0 0 0 0
XMC
9.5
9.5
9.30 9.50 7.50 10,500 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
15.0
15.0
15.02 15.02 15.02 300 0 0 0
XPH
14
14
14.80 14.80 14 300 0 0 0
YBC
6.7
6.7
6.70 6.70 6.70 100 0 0 0
YBM
10.1
10.1
10.10 10.10 10.10 400 0 0 0
YEG
10.3
10.3
10.14 10.42 10.09 963,100 0 0 0
YTC
22.9
22.9
22.86 22.86 22.86 100 0 0 0
247.0
247.0
240.15 247.02 240.03 74,574,636 4,949,948 1,431,369 75.9
124.8
124.8
121.90 124.78 121.90 40,383,909 138,162 348,205 -4.9
1,889.9
1,889.9
1,840.08 1,894.44 1,838.38 391,981,300 92,728,171 82,568,707 432.5
1,728.3
1,728.3
1,675.87 1,729.77 1,675.17 973,168,300 154,216,914 115,019,093 1,082.8

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