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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 12/03/2026

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 12/03/2026

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
6.80 6.88 6.71 770,200 57,700 1,500 0.4
AAH
3.4
3.4
3.40 3.50 3.30 753,500 0 0 0
AAM
6.1
6.1
5.81 6.14 5.81 2,400 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.6
8.6
8.50 9 8.40 3,337,400 0 0 0
AAT
3.0
3.0
3.07 3.07 3 18,600 0 1,000 0.0
AAV
6.3
6.3
6.60 6.60 6.30 177,900 0 0 0
ABB
11.7
11.7
11.91 11.91 11.57 627,700 0 0 0
ABC
10.1
10.1
10.30 10.30 10.10 21,900 0 0 0
ABI
19.8
19.8
19.80 19.80 19.60 16,100 300 0 0.0
ABR
11.5
11.5
11.54 11.54 11.54 0 0 0 0
ABS
2.6
2.6
2.56 2.67 2.56 201,900 0 0 0
ABT
62.2
62.2
61.08 62.23 60.32 8,900 0 0 0
ABW
10.7
10.7
10.70 11 10.50 174,300 0 0 0
ACB
19.9
19.9
19.82 20.03 19.47 15,668,600 3,343,700 3,600,600 -6.0
ACC
12.5
12.5
12.30 12.45 12 22,500 0 0 0
ACE
40.5
40.5
40.48 40.48 40.48 300 0 0 0
ACG
36
36
35.30 36 35.30 2,000 0 200 0.0
ACL
13.6
13.6
13.55 13.55 13.55 2,000 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
49.2
49.2
50 51 48.70 808,600 14,800 82,000 -3.3
ADC
20.6
20.6
20.58 20.58 20.58 0 0 0 0
ADG
9.4
9.4
8.80 9.48 8.80 4,400 0 400 0.0
ADP
23.2
23.2
23.30 23.30 22.95 2,800 0 1,300 0.0
ADS
7.4
7.4
7.47 7.47 7.34 119,100 0 0 0
AFX
10.5
10.5
10.40 10.45 10.30 60,400 0 0 0
AG1
11.1
11.1
11.02 11.11 11.02 1,800 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
11.7
11.7
11.64 11.77 11.45 284,500 43,100 4,200 0.5
AGM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGP
33.9
33.9
34.38 34.38 33.84 1,300 0 0 0
AGR
14.0
14.0
13.96 14.25 13.96 576,500 40,500 53,500 -0.2
AGX
195.9
195.9
195.94 195.94 195.94 0 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
39.5
39.5
38.93 39.53 38.41 3,000 0 0 0
ALC
26
26
26.40 26.40 25.80 31,900 0 0 0
ALT
11.9
11.9
11.92 11.92 11.92 0 0 0 0
ALV
7.4
7.4
6.90 7.40 6.90 19,300 0 0 0
AMC
12.1
12.1
12.12 12.12 12.12 1,000 0 0 0
AME
7
7
7 7 7 0 0 0 0
AMP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
AMS
7.5
7.5
7.68 7.68 7.29 7,000 0 0 0
AMV
1.8
1.8
1.90 1.90 1.80 1,282,500 0 0 0
ANT
30.1
30.1
30.24 30.24 30.12 2,600 0 0 0
ANV
24.1
24.1
24 24.35 23.55 1,314,600 124,200 34,400 2.1
APC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
APF
41.4
41.4
40.54 41.42 40.27 37,500 0 0 0
APG
7.7
7.7
7.65 7.65 7.65 96,800 0 0 0
APH
5.6
5.6
5.70 5.70 5.60 98,200 600 2,900 0.0
API
5.8
5.8
5.60 5.80 5.60 55,000 0 0 0
APL
13.5
13.5
13.51 13.51 13.51 0 0 0 0
APP
5
5
4.90 5.40 4.80 7,000 0 0 0
APS
6.4
6.4
6.60 6.60 6.40 189,700 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
16.80 16.80 16.80 5,300 0 0 0
ASM
5.7
5.7
5.69 5.75 5.65 346,200 200 0 0.0
ASP
4.9
4.9
5 5 4.90 117,000 0 0 0
AST
60.6
60.6
60.65 60.65 58.76 1,600 1,100 0 0.1
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
47.67 47.86 47.67 6,400 0 0 0
AVG
10
10
10.10 10.20 10 124,700 100 0 0.0
BAB
10.5
10.5
10.51 10.51 10.42 6,900 0 0 0
BAF
31.6
31.6
31.27 31.64 31.14 940,000 0 205,400 -7.1
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
9.2
9.2
10.83 10.83 9.17 2,500 0 0 0
BBT
10.9
10.9
10.93 10.93 10.93 200 0 0 0
BCA
17
17
16 17 16 54,000 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.2
7.2
7.10 7.20 7.10 53,700 0 0 0
BCE
8.3
8.3
8.29 8.33 7.95 38,300 0 0 0
BCF
35.7
35.7
35.70 35.70 35.70 5,000 0 0 0
BCM
55.3
55.3
55.20 56.20 54.80 543,900 45,100 21,200 1.3
BCP
8
8
8 8 8 100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
34.5
34.5
34.54 34.54 34.54 100 0 0 0
BDT
9.2
9.2
9.10 9.20 9 2,700 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
15.8
15.8
15.76 15.76 15.76 0 0 0 0
BFC
66.3
66.3
63.89 66.79 62.86 452,000 49,500 69,700 -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 4,500 0 0 0
BHA
23.5
23.5
23.50 23.50 23.50 1,900 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
29.0
29.0
28.80 28.99 28.51 13,200 100 0 0.0
BHP
8
8
8 8 8 5,100 0 0 0
BIC
21.4
21.4
21.73 21.73 21.35 79,600 12,600 15,000 -0.1
BID
37.7
37.7
38.67 38.77 37.61 6,452,900 545,500 1,717,900 -48.2
BIG
6.2
6.2
6.43 6.43 6.07 234,600 0 0 0
BIO
12.0
12.0
11.96 11.96 11.96 0 0 0 0
BKC
17.7
17.7
17.80 18.03 16.94 65,400 0 0 0
BKG
2.5
2.5
2.53 2.53 2.48 50,600 0 0 0
BLF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BLI
8.8
8.8
8.70 8.80 8.70 500 0 0 0
BLN
5.4
5.4
5.36 5.36 5.36 0 0 0 0
BLT
21.3
21.3
21.06 21.83 21.06 800 0 0 0
BMC
14.3
14.3
14.10 14.30 14.05 13,300 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
7.2
7.2
8.20 8.20 7.20 500 0 0 0
BMG
18.3
18.3
18.32 18.32 18.32 0 0 0 0
BMI
16.1
16.1
16.41 16.41 16.12 224,500 17,300 35,800 -0.3
BMJ
9.6
9.6
9.30 9.60 9.20 6,300 0 6,200 -0.1
BMK
14.7
14.7
14.70 14.70 14.70 0 0 0 0
BMP
135.7
135.7
137.15 137.15 134.41 87,000 5,100 35,600 -4.4
BMS
12.5
12.5
12.80 12.80 12.42 130,300 0 0 0
BMV
4.7
4.7
4.70 4.70 4.70 100 0 0 0
BNA
6.1
6.1
6.30 6.40 6 81,200 0 0 0
BNW
16.3
16.3
16.33 16.33 16.33 0 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.8
3.8
3.60 3.80 3.60 21,200 0 0 0
BQP
20.5
20.5
20.50 20.50 20.50 1,000 0 0 0
BRC
11.1
11.1
11.25 11.25 11.11 2,400 0 0 0
BRR
16.9
16.9
16.88 16.88 16.88 600 0 0 0
BRS
34.3
34.3
31.88 35.74 31.88 10,300 0 0 0
BSA
21.5
21.5
21.80 21.80 21.30 17,500 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
32.7
32.7
32.73 33.27 32.27 236,400 17,700 35,200 -0.6
BSL
10.0
10.0
10.33 10.33 9.96 200 0 100 0.0
BSP
10
10
10 10 10 100 0 0 0
BSQ
15.4
15.4
15.37 15.37 15.37 2,300 0 0 0
BSR
37.4
37.4
36.88 37.58 36.09 17,242,000 1,104,300 3,388,000 -84.7
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
16
16
16 16 16 4,000 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
21.0
21.0
22.10 22.10 20.91 23,200 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 8,600 0 0 0
BTP
7.7
7.7
7.83 7.83 7.66 34,800 0 0 0
BTS
5.1
5.1
5.20 5.20 5 1,600 0 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
12
12.30 12.30 11.80 1,052,000 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
72.3
72.3
74.40 78 72.30 788,500 172,800 326,500 -11.5
BVL
13.5
13.5
14 14 13.50 3,400 0 0 0
BVN
14.3
14.3
14.30 14.30 14.30 0 0 0 0
BVS
27.3
27.3
27.90 28 27 242,800 200 5,200 -0.1
BWA
14.5
14.5
14.48 14.48 14.48 0 0 0 0
BWE
41.8
41.8
42.07 42.12 41.49 168,900 5,800 50,000 -1.9
BWS
32.7
32.7
32.81 32.81 32.71 1,600 0 0 0
BXH
12.0
12.0
12.00 12.00 12.00 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
11.3
11.3
10.42 11.31 10.42 4,800 200 0 0.0
C47
9.2
9.2
9.20 9.30 9.20 14,100 0 0 0
C4G
7
7
7.10 7.20 6.90 544,600 0 0 0
C69
16.6
16.6
17.10 17.10 16.50 295,700 0 34,200 -0.6
C92
4
4
4 4 4 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.5
6.5
6.50 6.50 6.50 500 0 0 0
CAN
29.9
29.9
29.90 29.90 29.90 0 0 0 0
CAP
39.5
39.5
40.38 40.38 39.07 22,400 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 9,000 0 0 0
CAT
16.2
16.2
17.69 18.37 16.24 33,700 0 0 0
CBI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
CBS
25.7
25.7
25.50 25.70 25.50 700 0 0 0
CC1
28.6
28.6
30.67 35.05 28.57 3,600 0 0 0
CCA
10.8
10.8
10.77 10.77 10.77 0 0 0 0
CCC
9.0
9.0
8.90 8.99 8.62 1,600 0 0 0
CCI
21.0
21.0
20.98 20.98 20.98 0 0 0 0
CCL
4.4
4.4
4.52 4.52 4.40 72,700 0 2,100 0.0
CCM
31.4
31.4
31.37 31.37 31.37 2,900 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 0 0 0 0
CCS
9.6
9.6
10 10 9.50 13,700 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
15.6
15.6
15.55 15.61 15.31 98,300 2,200 800 0.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
30.6
30.6
30.34 30.63 30.34 11,400 200 0 0.0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
12.5
12.5
13.33 13.33 12.18 4,400 0 0 0
CDR
4.7
4.7
4.90 4.90 4.70 1,800 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
14.4
14.4
14.38 14.86 13.90 10,037,300 795,900 396,300 6.0
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 0 0 0 0
CFV
18.9
18.9
20.10 20.10 18.90 700 0 0 0
CGV
2.8
2.8
2.80 2.90 2.70 7,900 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
26.2
26.2
26.11 26.34 25.97 70,300 0 0 0
CHS
11.2
11.2
11.10 11.20 11.10 400 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.7
9.7
9.40 9.70 9.30 3,800 0 0 0
CID
8.6
8.6
8.62 8.62 8.62 0 0 0 0
CIG
6.2
6.2
6.08 6.48 5.95 51,000 0 0 0
CII
16.2
16.2
15.70 16.45 15.70 12,460,400 1,221,900 562,900 10.5
CIP
2.5
2.5
2.70 2.80 2.50 24,200 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
43.58 43.66 43.00 1,500 0 0 0
CKD
26.3
26.3
25.86 26.81 25.86 10,200 0 0 0
CKG
9.1
9.1
9.30 9.30 8.95 9,100 200 500 0.0
CKV
18.1
18.1
18.08 18.08 18.08 0 0 0 0
CLC
54.7
54.7
52.50 54.70 52.50 2,300 800 200 0.0
CLH
19.6
19.6
19.60 19.60 19.60 0 0 0 0
CLL
27.7
27.7
27.72 27.77 27.45 8,700 100 0 0.0
CLM
52.7
52.7
52.59 52.74 52.59 1,200 0 0 0
CLW
43.4
43.4
43.38 43.38 43.38 0 0 0 0
CLX
14.6
14.6
14.59 14.59 14.59 29,300 0 0 0
CMC
9.4
9.4
9.40 9.40 9.40 100 0 0 0
CMD
18.0
18.0
18.88 18.88 18.03 5,800 0 0 0
CMF
432.4
432.4
432.39 432.39 432.39 0 0 0 0
CMG
29.7
29.7
30.20 30.20 29.60 235,600 28,300 24,300 0.1
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
19.5
19.5
19.50 19.50 19.50 100 0 0 0
CMN
21.7
21.7
21.50 21.67 21.50 300 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 6.76 6.49 21,000 0 0 0
CMT
12.8
12.8
12.30 12.80 12.30 12,800 0 0 0
CMV
8.6
8.6
8 8.55 8 1,900 0 0 0
CMW
14.1
14.1
14.10 14.10 14.10 0 0 0 0
CMX
6.2
6.2
6.25 6.30 6.21 66,100 200 1,000 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.9
28.9
29.14 29.14 28.94 300 0 0 0
CNG
24.6
24.6
24.65 24.85 24.55 19,400 100 1,900 0.0
CNN
54.4
54.4
54.36 54.36 54.36 0 0 0 0
CNT
6.5
6.5
7.30 7.30 6.30 2,400 0 0 0
COM
33.1
33.1
33.06 33.06 33.06 0 0 0 0
CPA
8.6
8.6
8.90 8.90 7.10 500 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 30.13 15,900 0 0 0
CQT
7.7
7.7
7.66 7.66 7.66 0 0 0 0
CRC
9.2
9.2
9 9.45 8.90 2,189,400 360,900 169,700 1.7
CRE
7.3
7.3
7.35 7.39 7.11 329,200 0 6,100 0.0
CRV
26.4
26.4
26.45 26.45 26.40 200 0 0 0
CSC
14.4
14.4
13.09 14.36 13.09 13,200 0 0 0
CSI
16
16
16 16 16 1,200 0 1,200 0.0
CSM
12.3
12.3
11.90 12.25 11.90 275,100 8,600 3,800 0.1
CST
15.2
15.2
14.50 15.20 14.50 225,200 0 0 0
CSV
29.5
29.5
28.95 29.95 28.80 1,389,100 123,300 185,700 -1.9
CT3
6.1
6.1
6.10 6.10 6.10 0 0 0 0
CT6
7.9
7.9
7.90 7.90 7.90 400 0 0 0
CTB
15.1
15.1
14.28 15.11 14.00 4,400 200 0 0.0
CTD
74.5
74.5
76 77.62 74.38 827,300 11,600 150,100 -10.9
CTF
19
19
19.10 19.10 18.80 289,900 0 14,600 -0.3
CTG
33.8
33.8
34.27 34.37 33.73 12,913,700 1,696,100 1,144,000 18.9
CTI
21.3
21.3
21.18 21.91 21.18 571,100 67,600 26,200 1.0
CTP
4.9
4.9
5 5.10 4.90 21,800 0 0 0
CTR
71.1
71.1
72.63 72.63 70.88 336,600 14,000 24,800 -0.9
CTS
21.6
21.6
21.72 22.34 21.64 585,800 29,800 900 0.8
CTT
18.5
18.5
18.48 18.48 18.48 100 0 0 0
CTW
23.6
23.6
23.61 23.61 23.61 100 0 0 0
CTX
4.4
4.4
4.70 4.70 4.40 20,500 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
28.3
28.3
26.60 28.25 26.60 1,900 0 0 0
CX8
9.3
9.3
9.30 9.30 9.30 0 0 0 0
D11
9.7
9.7
9.67 9.67 9.67 3,100 0 0 0
D2D
30.6
30.6
30.42 30.83 30.29 45,100 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.4
15.4
15.70 15.70 15.40 1,000 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 0 0 0 0
DAH
3.1
3.1
3.08 3.11 3.08 22,000 0 0 0
DAS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
DAT
8.4
8.4
8.90 8.90 8.27 2,500 0 0 0
DBC
20.8
20.8
21.05 21.27 20.65 3,044,500 239,300 64,900 4.1
DBD
49.0
49.0
49.44 49.44 48.29 11,900 0 0 0
DBM
29.9
29.9
29.89 29.89 29.89 0 0 0 0
DBT
10.6
10.6
10.55 10.55 10.55 6,200 0 0 0
DC1
5.4
5.4
5.41 5.41 5.41 0 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
8.4
8.4
8.34 8.44 8.30 165,500 4,700 2,000 0.0
DCF
29.8
29.8
29.82 29.82 29.82 0 0 0 0
DCG
21.0
21.0
21.01 21.01 21.01 0 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
55.5
55.5
56.20 56.70 55 357,500 0 0 0
DCM
47.5
47.5
45.62 48.12 45.38 9,495,700 1,429,700 886,900 26.9
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
156
158 158 156 500 0 0 0
DDB
9.2
9.2
9.30 9.30 9.20 9,800 0 0 0
DDG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
9.9
9.9
9.60 9.90 9.60 5,300 0 0 0
DDV
28.2
28.2
27.28 28.40 26.90 2,437,000 20,000 0 0.6
DFC
25.5
25.5
25.54 25.54 25.54 0 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
72.2
72.2
68.76 73.23 68.05 9,831,700 1,088,500 448,700 51.4
DGT
4.1
4.1
4 4.10 3.90 23,300 0 0 0
DGW
42.2
42.2
42.49 43.40 41.44 1,868,400 293,100 511,700 -9.6
DHA
49.6
49.6
48.28 50.26 48.28 39,100 2,200 3,800 -0.1
DHB
10.5
10.5
9.40 10.50 9 150,800 0 0 0
DHC
31.6
31.6
31.40 31.74 30.62 597,700 20,600 216,600 -7.1
DHD
27.3
27.3
26.91 27.28 26.91 2,100 0 0 0
DHG
90.8
90.8
91.38 92.10 90.84 9,400 200 1,000 -0.1
DHM
5.5
5.5
5.47 5.60 5.47 900 0 0 0
DHN
22.6
22.6
22.61 22.61 22.61 0 0 0 0
DHP
10.8
10.8
11.28 11.28 10.80 3,100 0 0 0
DHT
61.7
61.7
61.82 61.82 60.82 2,300 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DIG
12.7
12.7
12.55 12.78 12.26 12,249,600 1,176,900 412,900 10.1
DIH
8.3
8.3
8.26 8.26 8.26 11,100 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
4.60 4.60 4.40 324,000 2,700 0 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.65 2.65 2.60 713,900 141,400 58,500 0.2
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
58.4
58.4
57.50 58.36 57.50 800 0 0 0
DMN
5.7
5.7
5.71 5.71 5.71 400 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 10.90 200 0 0 0
DNE
7.4
7.4
7.53 7.53 7.44 700 0 0 0
DNH
51.9
51.9
51.87 51.87 51.87 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNM
14.3
14.3
14.30 14.30 14.30 0 0 0 0
DNN
4.1
4.1
4.12 4.12 4.12 0 0 0 0
DNP
19.5
19.5
18.50 19.50 18.50 5,200 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.3
31.3
31.31 31.31 31.31 100 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
12.8
12.8
12.38 12.82 12.38 1,200 0 0 0
DP1
28.1
28.1
28.02 28.30 28.02 800 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
58.8
58.8
58.07 59.01 58.07 4,200 0 0 0
DPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
DPG
40.4
40.4
41.32 41.37 39.89 431,200 34,400 15,600 0.8
DPH
54
54
54 54 54 0 0 0 0
DPM
31.8
31.8
30.29 31.83 30.29 22,324,700 2,637,600 980,500 55.0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
42
42
41.30 42.40 40.85 823,900 191,800 18,300 7.2
DQC
9.3
9.3
9.79 9.79 9.17 6,800 0 100 0.0
DRC
13.6
13.6
13.74 13.79 13.45 435,400 0 0 0
DRG
8.8
8.8
8.13 8.82 8.13 3,600 0 0 0
DRH
2.7
2.7
2.68 2.78 2.60 575,800 0 5,000 0.0
DRI
12.4
12.4
12.41 12.69 12.22 819,700 0 100 0.0
DRL
44.4
44.4
44.58 44.63 44.43 2,200 0 0 0
DS3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DSC
13.0
13.0
13.20 13.20 12.70 15,300 0 2,300 0.0
DSD
13.4
13.4
13.40 13.40 13.40 0 0 0 0
DSE
24
24
24.40 24.40 24 321,200 33,400 39,000 -0.1
DSG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DSH
13.5
13.5
14.30 14.50 13 182,900 0 0 0
DSN
38.4
38.4
38.43 38.72 38.34 3,700 0 0 0
DSP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DST
8.2
8.2
8.50 8.50 8.20 42,500 0 0 0
DTA
3.6
3.6
3.60 3.60 3.42 2,000 0 0 0
DTC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DTD
14.0
14.0
14.33 14.33 13.89 254,200 7,600 600 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 2.10 4,100 0 0 0
DTK
10.8
10.8
10.73 10.82 10.63 2,800 100 0 0.0
DTL
11.8
11.8
11.80 11.80 11.55 4,600 0 100 0.0
DTP
94.6
94.6
94.65 94.65 94.65 100 0 0 0
DTT
16.0
16.0
15.98 15.98 15.98 2,200 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
6.6
6.6
6.70 6.70 6.50 225,300 0 0 0
DVN
20.0
20.0
20.22 20.41 19.84 59,300 0 0 0
DVP
62.7
62.7
62.03 63.65 62.03 4,800 0 0 0
DVW
37.9
37.9
37.87 37.87 37.87 0 0 0 0
DWC
19.6
19.6
19.60 19.60 19.60 1,000 0 0 0
DWS
15.2
15.2
15.22 15.22 15.22 0 0 0 0
DXG
12.1
12.1
12.02 12.32 11.75 12,586,400 867,100 14,700 11.7
DXL
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DXP
12.4
12.4
12.50 12.50 12.10 251,900 11,800 4,500 0.1
DXS
6.2
6.2
6.10 6.26 5.98 1,243,000 133,800 75,000 0.4
DXV
3.8
3.8
3.75 3.76 3.75 1,100 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
11.2
11.2
11.20 11.20 11.20 0 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
31.5
31.5
32 32 31 5,400 0 0 0
EFI
1.7
1.7
1.80 1.80 1.70 3,700 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.6
22.6
22.10 23.30 22.05 13,211,300 2,303,200 532,700 40.2
EIC
21.4
21.4
21.43 21.43 21.14 6,700 0 0 0
EID
21.2
21.2
21.17 21.17 21.17 0 0 0 0
EIN
2.3
2.3
2.40 2.40 2.30 6,100 0 0 0
ELC
17.6
17.6
17.84 17.84 17.35 458,200 10,200 500 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
18.0
18.0
18.94 18.94 17.99 1,800 0 0 0
EVE
9.1
9.1
9.02 9.11 8.93 3,600 2,100 0 0.0
EVF
14.7
14.7
14.75 15.25 14.35 22,065,700 1,367,400 1,336,600 0.1
EVG
5.9
5.9
5.93 5.99 5.83 729,400 197,000 14,200 1.1
EVS
5.1
5.1
5.20 5.20 5 243,300 0 0 0
F88
144
144
143 150 138.80 107,800 1,700 8,200 -1.0
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 3.25 3.20 45,400 0 500 0.0
FCN
12.0
12.0
11.70 12.20 11.70 913,500 22,200 71,700 -0.6
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
23.8
23.8
23.83 23.83 23.83 100 0 0 0
FIC
21.4
21.4
19.49 21.44 19.49 48,900 0 0 0
FID
1.4
1.4
1.50 1.50 1.40 341,000 0 0 0
FIR
5.7
5.7
5.43 5.70 5.10 230,500 0 0 0
FIT
4.4
4.4
4.36 4.50 4.30 1,114,200 0 0 0
FMC
37.6
37.6
36.98 37.60 35.94 231,500 22,800 20,900 0.1
FOC
56.7
56.7
55.49 57.22 54.97 28,400 100 0 0.0
FOX
73.9
73.9
76.50 76.80 73.20 233,300 0 0 0
FPT
69.7
69.7
70.66 71.02 69.50 12,722,400 954,200 2,559,100 -125.8
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
146.3
146.3
146.48 146.48 140.76 657,000 141,300 292,200 -22.2
FSO
6.7
6.7
6.68 6.68 6.68 0 0 0 0
FT1
37.1
37.1
36.52 37.07 36.52 2,700 0 2,000 -0.1
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
24.9
24.9
24.97 25.42 24.75 733,200 1,400 23,600 -0.6
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10.7
10.7
10.80 11 10.50 135,800 0 0 0
GAS
95.9
95.9
100.09 100.09 95.91 1,736,400 46,600 478,600 -43.4
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
25.5
25.5
24.50 26 24 14,100 0 0 0
GDA
12.7
12.7
12.91 12.91 12.64 35,800 200 0 0.0
GDH
9
9
9 9 9 0 0 0 0
GDT
17.5
17.5
17.73 17.73 17.27 18,300 900 0 0.0
GDW
37.7
37.7
37.66 37.66 37.66 0 0 0 0
GEE
84.5
84.5
85.03 87.80 83.65 486,800 9,900 11,000 -0.2
GEG
15.7
15.7
14.76 15.71 14.57 4,935,300 119,300 103,200 0.3
GEL
36
36
35.60 36.70 34.75 7,949,300 1,700 0 0.1
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
27.5
27.5
27.32 28.56 26.96 7,084,200 881,200 1,005,100 -4.4
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
28.4
28.4
28.60 28.60 27.80 17,300 0 0 0
GIC
10.1
10.1
10.09 10.19 10.09 20,300 0 0 0
GIL
14.1
14.1
14.30 14.45 14 169,100 2,500 1,900 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
21.21 21.21 21.21 0 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
49.8
49.8
49.43 50.60 48.78 1,764,300 955,600 787,800 12.8
GMH
7.5
7.5
7.07 7.49 7.07 3,100 0 0 0
GMX
14.1
14.1
14.10 15.37 14.10 17,700 0 0 0
GND
27.3
27.3
27.26 27.26 27.26 100 0 0 0
GPC
2.1
2.1
2.10 2.10 2.10 13,500 0 0 0
GSM
26.7
26.7
26.77 26.77 24.79 7,400 0 0 0
GSP
10.8
10.8
11.27 11.27 10.82 220,600 0 0 0
GTA
8.9
8.9
8.72 8.88 8.70 500 0 0 0
GTD
94.8
94.8
94.80 94.80 94.80 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
35.8
35.8
35.70 37.85 35.10 5,803,200 575,100 72,800 17.9
GVT
65.6
65.6
65.64 65.64 65.64 0 0 0 0
H11
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HAC
9.8
9.8
9 9.90 9 1,300 0 0 0
HAD
12.4
12.4
12.43 12.43 12.43 0 0 0 0
HAF
17
17
17 17 17 100 0 0 0
HAG
15.2
15.2
15 15.35 14.70 5,659,800 491,400 20,600 7.0
HAH
56.0
56.0
57.25 57.83 55.81 1,605,400 91,500 212,600 -7.2
HAM
50
50
47.33 50 47.33 1,500 0 0 0
HAN
8.3
8.3
8.30 8.30 8.30 1,400 0 0 0
HAP
7.3
7.3
7.25 7.27 7.07 17,400 900 2,000 0.0
HAR
3.2
3.2
3.25 3.25 3.21 107,100 900 1,000 0.0
HAS
8.1
8.1
8.10 8.10 8.10 100 0 0 0
HAT
31.1
31.1
31.11 31.11 31.11 0 0 0 0
HAV
3.3
3.3
3.30 3.30 3.30 200 0 0 0
HAX
10.4
10.4
10.50 10.50 10.30 117,200 7,900 400 0.1
HBC
5.4
5.4
5.40 5.40 5.30 684,500 54,100 63,800 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 1,500 0 0 0
HCC
23.2
23.2
21.91 23.20 21.91 200 0 0 0
HCD
6.4
6.4
6.38 6.38 6.28 19,600 0 0 0
HCI
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HCM
18.9
18.9
19.23 19.44 18.88 8,759,200 6,600 169,900 -3.7
HCT
10
10
10 10 10 0 0 0 0
HD2
10.9
10.9
10.80 11 10.80 6,500 0 0 0
HD6
8.4
8.4
8.25 8.52 8.25 3,200 0 0 0
HD8
6.7
6.7
6.65 6.65 6.65 0 0 0 0
HDA
5.5
5.5
5.45 5.45 5.45 100 0 0 0
HDB
20.6
20.6
20.24 20.60 20.08 11,637,800 2,090,500 1,173,600 23.6
HDC
15.5
15.5
15.35 15.83 15.13 2,614,200 300,100 27,900 4.8
HDG
25.6
25.6
24.91 26.18 24.59 4,569,000 752,700 158,000 16.5
HDM
35.4
35.4
36.39 36.39 35.44 6,400 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
14.6
14.6
14.20 14.60 14.20 1,700 0 0 0
HEP
13.8
13.8
13.77 13.77 13.77 100 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
8.4
8.4
8.40 8.40 8.40 100 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
191.6
191.6
187.30 191.92 186.38 8,100 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
139
139
139 139 139 0 0 0 0
HHG
1.1
1.1
1.10 1.10 1 19,700 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.2
12.2
12.49 12.58 12.07 1,436,100 87,200 233,200 -1.9
HHS
11
11
11 11.20 10.80 2,612,600 503,900 57,900 4.9
HHV
11.1
11.1
11 11.38 10.95 6,858,700 414,800 84,400 3.8
HID
4.0
4.0
4.10 4.13 3.90 457,900 8,100 14,100 0.0
HII
5.0
5.0
5.02 5.02 4.85 72,900 500 8,400 0.0
HIO
7
7
7 7 6.90 4,300 0 0 0
HJC
7
7
7 7 7 100 0 0 0
HJS
27.4
27.4
27.42 27.42 27.42 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
20.8
20.8
20.19 20.96 18.08 54,400 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
337.2
337.2
337.24 337.24 337.24 0 0 0 0
HLC
12.2
12.2
11.73 12.47 11.73 37,700 700 700 0
HLD
15.7
15.7
15.90 15.99 15.22 21,500 0 200 0.0
HLO
15.8
15.8
15.79 15.79 15.79 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HMC
10.5
10.5
10.55 10.55 10.55 500 0 0 0
HMD
20
20
19 20 18 7,000 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
10.8
10.8
10.50 10.80 10.50 7,700 0 0 0
HMS
34.5
34.5
34.30 35 34.30 12,200 0 0 0
HNA
22.3
22.3
22.25 22.25 22.25 2,500 0 0 0
HNB
12.0
12.0
12.05 12.05 12.05 0 0 0 0
HND
10.6
10.6
10.54 10.64 10.45 23,900 0 0 0
HNF
25.2
25.2
25.19 25.19 25.19 0 0 0 0
HNG
5.9
5.9
5.90 6 5.80 1,672,100 1,000 7,000 0.0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8
8
8.10 8.10 8 1,055,900 0 0 0
HNP
16.2
16.2
16.20 16.20 16.20 100 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4.20 4.30 4.20 300 0 0 0
HOT
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HPA
39.7
39.7
40 40.40 39.10 40,400 1,100 0 0.0
HPB
25.2
25.2
26 26 25.20 1,400 0 0 0
HPD
16
16
16 16 16 10,300 0 0 0
HPG
23.9
23.9
24.10 24.24 23.79 44,045,900 3,788,900 6,636,600 -76.5
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
22.3
22.3
22.30 22.30 22.30 0 0 0 0
HPO
15.1
15.1
15.10 15.10 15.10 0 0 0 0
HPP
67.2
67.2
67.16 67.16 67.16 100 0 0 0
HPT
25.1
25.1
25.14 25.14 25.14 2,000 0 0 0
HPW
20.8
20.8
20.81 20.81 20.81 100 0 0 0
HPX
4.8
4.8
4.93 4.93 4.80 613,500 80,600 78,900 0.0
HQC
2.6
2.6
2.61 2.61 2.55 2,441,700 323,400 0 0.8
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
88.5
88.5
88.50 88.50 88 5,000 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.1
11.1
11.38 11.38 11.04 3,595,800 20,700 189,800 -2.4
HSL
5.6
5.6
5.79 5.79 5.24 925,800 400 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 0 0 0 0
HSV
4.5
4.5
4.70 4.90 4.50 18,500 0 0 0
HT1
16.0
16.0
16.11 16.21 15.57 369,700 56,500 28,000 0.5
HTC
36.3
36.3
44.13 44.13 36.26 400 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 3,600 0 0 0
HTG
34.8
34.8
36.13 36.13 34.73 14,500 0 0 0
HTI
22.7
22.7
22.44 22.67 22.30 21,900 2,800 0 0.1
HTL
20.3
20.3
20.24 20.34 20.24 2,000 400 1,000 0.0
HTM
8.8
8.8
8.80 8.80 8.80 100 0 0 0
HTN
4.3
4.3
4.21 4.39 4.20 98,700 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
10.1
10.1
8.93 10.07 8.93 11,700 0 0 0
HU1
6.2
6.2
6.20 6.20 6.20 0 0 0 0
HU3
3.2
3.2
3.20 3.20 3.20 200 0 0 0
HU4
9.6
9.6
8.85 9.58 8.76 900 0 0 0
HU6
4
4
4 4 4 0 0 0 0
HUB
12.5
12.5
12.09 12.49 12.09 1,000 0 0 0
HUG
30.4
30.4
26.65 30.44 26.65 300 0 0 0
HUT
16
16
16.30 16.30 15.80 1,864,700 35,000 0 0.6
HVA
14.8
14.8
14.60 16 13.80 22,500 0 0 0
HVH
10.6
10.6
10.59 10.64 10.41 34,100 0 0 0
HVN
22.9
22.9
23.45 23.50 22.90 2,027,400 2,000 719,600 -16.6
HVT
26.5
26.5
26.34 27.11 26.24 27,000 0 0 0
HWS
13.9
13.9
13.89 13.89 13.79 10,000 0 100 0.0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
32.6
32.6
32.60 32.60 32.60 200 0 0 0
ICF
3.1
3.1
3.10 3.10 3.10 0 0 0 0
ICG
15.6
15.6
15.94 15.94 15.07 17,600 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
31.2
31.2
30.98 31.54 30.98 3,200 0 0 0
ICT
16.5
16.5
16.21 16.87 16.21 3,400 0 0 0
IDC
39.2
39.2
37.52 39.27 36.65 3,016,300 765,800 357,800 17.5
IDI
7.0
7.0
7.05 7.10 6.85 472,100 116,300 0 0.8
IDJ
3.9
3.9
3.90 3.90 3.70 287,400 0 0 0
IDP
267.5
267.5
273.58 273.58 267.54 400 0 0 0
IDV
23.5
23.5
23.48 23.48 23.39 13,100 500 500 0
IFS
15.5
15.5
15.50 15.50 15.50 600 0 0 0
IJC
9.5
9.5
9.62 9.67 9.47 1,124,500 31,800 44,700 -0.1
ILA
5.6
5.6
5.80 5.80 5.60 300 0 0 0
ILB
20.8
20.8
20.56 21.03 20.28 2,600 0 300 0.0
ILC
6.4
6.4
6.10 6.40 6.10 90,300 0 0 0
ILS
36.3
36.3
34.90 36.30 34.90 480,700 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
55.3
55.3
55.87 55.97 54.59 50,700 1,300 15,100 -0.8
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
37.8
37.8
37.98 37.98 37.79 1,200 0 0 0
IPA
14.5
14.5
14.52 14.52 13.83 55,700 0 0 0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
23.8
23.8
23.79 23.79 23.69 1,000 0 0 0
IST
31.7
31.7
31.68 31.68 31.68 500 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
9.9
9.9
9.96 9.96 9.65 60,300 0 0 0
ITD
14.0
14.0
13.77 14.07 13.77 9,700 0 0 0
ITQ
2.8
2.8
2.80 2.80 2.60 122,400 0 0 0
ITS
4.3
4.3
4.10 4.30 4.10 6,400 0 0 0
IVS
7.4
7.4
7.56 7.56 7.26 29,000 2,000 500 0.0
JOS
1
1
1 1 1 0 0 0 0
JVC
4.6
4.6
4.56 4.60 4.46 443,100 0 0 0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
32
32
31.80 32.25 31.40 2,318,000 286,800 78,500 6.6
KCB
13.9
13.9
12.59 13.90 12.50 153,700 0 0 0
KDC
51.3
51.3
51.30 51.30 50.30 177,500 3,300 5,300 -0.1
KDH
23.3
23.3
23.36 23.45 22.77 2,316,000 212,400 612,700 -10.2
KDM
29.8
29.8
28.50 29.80 28.10 20,600 0 0 0
KGM
5.3
5.3
5.38 5.38 5.29 21,100 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
5.5
5.5
5.53 5.58 5.40 9,200,700 252,800 137,200 0.6
KHP
10.2
10.2
10.06 10.24 10.06 7,400 0 0 0
KHS
13.9
13.9
13.40 13.96 13.08 21,100 0 0 0
KHW
24.3
24.3
24.26 24.26 24.26 100 0 0 0
KHX
20
20
20 20 20 0 0 0 0
KIP
13.3
13.3
13.34 13.34 13.34 0 0 0 0
KKC
6.8
6.8
7.10 7.10 6.80 2,100 0 0 0
KLB
10.7
10.7
10.39 10.73 10.12 298,600 191,200 1,300 2.6
KMR
2.7
2.7
2.74 2.74 2.69 22,400 0 0 0
KMT
12
12
12 12 12 0 0 0 0
KOS
36.7
36.7
36.40 36.70 36.40 369,300 29,400 0 1.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16.9
16.9
16.55 16.85 16.40 1,090,400 23,800 0 0.4
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
80
80
75 80 75 24,500 800 0 0.1
KSQ
2.2
2.2
2.10 2.20 2.10 111,400 0 0 0
KST
12.0
12.0
11.99 11.99 11.99 900 0 0 0
KSV
159.1
159.1
160.90 163 155 56,000 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
23.1
23.1
23.15 23.15 23.15 500 0 0 0
KTS
23.8
23.8
23.30 24 23.30 2,600 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 98,500 0 0 0
L10
24.6
24.6
24.61 24.61 24.61 0 0 0 0
L12
3.5
3.5
3.50 3.50 3.50 0 0 0 0
L14
22.7
22.7
22.60 22.90 22.10 53,900 1,000 0 0.0
L18
19.4
19.4
19.20 19.44 18.88 37,700 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
31.8
31.8
30.91 31.82 30.45 243,700 0 0 0
L43
2.7
2.7
3.50 3.50 2.70 7,300 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
18.25 18.25 18.25 100 0 100 0.0
LAI
9.8
9.8
10 10.17 9.83 14,100 0 0 0
LAS
18.6
18.6
17.26 18.64 17.26 4,456,700 335,400 151,000 3.6
LAW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
LBE
19.2
19.2
19.24 19.24 19.24 6,800 0 0 0
LBM
30.1
30.1
30.14 30.18 28.07 22,400 1,500 3,400 -0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.0
9.0
8.69 9.19 8.69 2,197,900 205,400 7,200 1.9
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.4
3.4
3.44 3.44 3.32 858,200 104,500 7,500 0.3
LDP
8.2
8.2
7.10 8.20 7 50,800 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 4.50 100 0 0 0
LG9
6.5
6.5
6.50 6.50 6.50 0 0 0 0
LGC
54.2
54.2
54.20 57.50 54.20 1,300 0 0 0
LGL
5.6
5.6
5.58 5.58 5.40 65,100 0 400 0.0
LHC
53.5
53.5
52.50 54 51.95 13,800 0 0 0
LHG
26.3
26.3
26.13 26.31 26.04 44,200 8,900 6,100 0.1
LIC
26.9
26.9
26.50 26.90 26 12,200 0 0 0
LIG
3.8
3.8
3.90 4 3.80 90,400 0 0 0
LIX
32.9
32.9
32.44 33.57 32.44 20,600 0 0 0
LKW
33.2
33.2
33.17 33.17 33.17 1,300 0 0 0
LLM
20.3
20.3
21.40 21.40 20.30 900 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
6.1
6.1
6.10 6.10 6.10 700 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
38.8
38.8
39.22 39.31 38.37 2,167,300 371,600 217,400 6.3
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
5.1
5.1
5.12 5.12 5.12 5,800 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.8
33.8
34.80 34.80 33.80 6,500 0 0 0
LSS
8.5
8.5
8.55 8.55 8.40 57,300 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
21.0
21.0
20.73 21.01 20.73 3,500 0 0 0
MA1
30.6
30.6
34.35 34.35 30.58 300 0 0 0
MAC
10.8
10.8
10.55 11.45 10.55 3,900 0 0 0
MAS
33.8
33.8
33.80 33.80 33.80 0 0 0 0
MBB
21.0
21.0
21.23 21.47 20.82 19,075,600 0 99,400 -2.6
MBG
2.8
2.8
2.90 2.90 2.80 132,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.7
18.7
19.43 19.74 18.52 7,021,500 112,000 485,300 -9.4
MBT
10
10
10 10 10 0 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 1,900 0 0 0
MCG
2.5
2.5
2.50 2.50 2.40 25,600 0 0 0
MCH
138.3
138.3
143.08 143.08 136.48 118,400 18,900 26,700 -1.1
MCM
24.8
24.8
24.85 25.00 24.61 13,200 0 0 0
MCO
5.1
5.1
5 5.10 4.90 6,500 0 0 0
MCP
27.6
27.6
27.60 27.60 27.20 26,400 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.3
10.3
10.07 10.44 9.89 38,600 0 0 0
MDF
5
5
4.90 5 4.90 8,900 0 0 0
MDG
38.4
38.4
38.43 38.93 38.43 15,300 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.2
34.2
34.20 34.40 33.80 36,400 0 0 0
MGC
12.5
12.5
12.35 12.55 12.26 22,100 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
28.1
28.1
28.10 28.10 28.10 0 0 0 0
MHC
9.5
9.5
9.52 9.67 9.51 18,300 0 0 0
MIC
11.8
11.8
12.50 12.50 11.50 2,300 0 0 0
MIE
9.3
9.3
9.40 9.40 9.30 500 0 0 0
MIG
16.4
16.4
16.44 16.53 16.01 431,900 45,800 312,700 -4.6
MKP
32.9
32.9
32.87 32.87 32.87 100 0 0 0
MKV
23.2
23.2
21.60 23.20 21.60 2,500 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
18
18
18.70 18.70 18 600 0 0 0
MML
33
33
32.90 33.30 32.60 76,100 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
16.3
16.3
16.60 16.60 16.10 52,000 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
9.4
9.4
9.29 9.50 9.29 3,337,600 47,800 20,500 0.3
MSH
35.8
35.8
35.29 36.17 35.10 444,700 134,400 39,400 3.5
MSN
73.1
73.1
73.20 74.50 71.80 8,489,100 936,600 550,900 27.7
MSR
54.2
54.2
49.16 54.25 48.48 4,419,600 0 0 0
MST
7.1
7.1
7.20 7.20 6.90 3,015,100 0 10,600 -0.1
MTA
13.7
13.7
13.96 13.96 12.87 22,000 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 7.20 200 0 0 0
MTH
24.4
24.4
24.43 24.43 24.43 0 0 0 0
MTL
5.2
5.2
6.40 6.40 5.20 2,100 0 0 0
MTP
12.6
12.6
12.63 12.63 12.63 0 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 200 0 0 0
MTV
16.4
16.4
16.40 16.40 16.40 100 0 0 0
MVB
18
18
18 18 18 3,000 0 0 0
MVC
14.9
14.9
15.42 15.42 14.66 12,000 0 0 0
MVN
49.1
49.1
53.60 53.60 49 24,200 0 0 0
MWG
82.2
82.2
81.62 84.05 80.75 10,104,500 4,309,700 1,411,800 245.8
MZG
10.6
10.6
10.45 10.64 10.27 460,700 0 0 0
NAB
13.1
13.1
13.10 13.25 12.90 1,336,800 126,500 384,500 -3.4
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
44.2
44.2
42.60 44.40 42 975,600 163,500 61,600 4.4
NAG
7.8
7.8
7.75 7.84 7.56 104,400 0 0 0
NAP
9.5
9.5
9.53 9.53 9.53 0 0 0 0
NAS
31
31
30.70 31.30 30.70 900 0 0 0
NAU
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NAV
15.2
15.2
15.15 15.15 15.15 100 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.4
17.4
17.05 17.40 16.60 52,600 0 0 0
NBC
10.5
10.5
9.53 10.45 9.53 477,200 0 100 0.0
NBE
10.0
10.0
10.03 10.03 10.03 800 0 0 0
NBP
7.7
7.7
7.70 7.70 7.70 1,000 800 0 0.0
NBT
16.3
16.3
16.31 16.31 16.31 300 0 0 0
NBW
32.8
32.8
32.85 32.85 32.85 300 0 0 0
NCG
10.7
10.7
11 11 10.60 10,000 0 0 0
NCS
37.3
37.3
37.32 37.32 37.32 200 0 0 0
NCT
84.8
84.8
84.80 84.80 84.25 7,500 500 1,100 -0.1
ND2
32.5
32.5
31.15 32.51 31.15 2,400 0 0 0
NDC
171.7
171.7
171.72 171.72 171.72 300 0 0 0
NDN
9.9
9.9
10.06 10.06 9.60 262,600 0 0 0
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
5.1
5.1
4.90 5.10 4.90 200 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 1,100 0 0 0
NED
6.9
6.9
6.90 6.90 6.90 6,300 0 0 0
NET
59.5
59.5
59.50 59.50 59.14 4,600 0 100 0.0
NFC
60.1
60.1
60.59 60.59 60.13 600 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.4
11.4
11.45 11.55 11.18 125,000 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
10.3
10.3
10.40 10.40 10 24,900 0 0 0
NHT
8.4
8.4
8.35 8.43 8.35 3,900 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
12.6
12.6
12.91 13.18 12.64 6,087,800 218,500 0 3.1
NLG
26.4
26.4
25.85 26.64 25.56 3,474,300 1,266,900 453,900 21.7
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
49.0
49.0
48.11 48.99 46.84 52,000 0 0 0
NNT
58.3
58.3
61.98 61.98 58.25 2,900 0 0 0
NO1
5.5
5.5
5.47 5.47 5.40 10,300 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 5.80 5.70 681,700 0 0 0
NSC
71.8
71.8
70.41 71.77 68.08 1,000 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.2
5.2
5.10 5.30 4.90 370,000 1,000 0 0.0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.1
11.1
10.57 11.11 10.21 4,200 0 4,100 0.0
NT2
26.5
26.5
26.40 27.30 26.15 1,743,000 0 0 0
NTC
145.3
145.3
145.50 145.50 143.70 9,600 0 0 0
NTF
9.2
9.2
9.20 9.20 9.20 100 0 0 0
NTH
57.7
57.7
57.68 57.68 57.68 0 0 0 0
NTL
16.0
16.0
16.25 16.25 15.70 445,500 0 0 0
NTP
47.3
47.3
48.36 48.36 46.97 216,100 0 151,000 -8.8
NTT
8.9
8.9
9 9 8.90 1,200 0 0 0
NTW
18.8
18.8
18.76 18.76 18.76 0 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 0 0 0 0
NVB
11.1
11.1
11.20 11.30 10.90 63,400 3,500 0 0.0
NVL
10.9
10.9
10.16 10.94 10.11 19,587,600 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
7.5
7.5
7.34 7.55 7.34 900 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.1
4.1
4.10 4.10 4.10 2,000 0 0 0
OCB
9.3
9.3
9.43 9.43 9.26 1,573,200 0 0 0
OCH
5.6
5.6
5.60 5.60 5.60 5,100 0 0 0
ODE
46
46
46.10 46.30 45.90 19,300 0 0 0
OGC
3.0
3.0
3.10 3.10 3 849,400 0 0 0
OIL
20.7
20.7
21.60 21.60 20.52 4,301,400 0 0 0
ONE
9.5
9.5
9.80 9.80 9.50 5,700 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.3
18.3
18.32 18.32 18.32 100 0 0 0
ORS
13.4
13.4
13.75 14.35 13.35 4,213,400 0 0 0
PAC
23.5
23.5
21.86 23.50 21.86 2,226,300 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PAN
26.6
26.6
27 27.21 26.54 907,300 0 0 0
PAP
25.6
25.6
25.60 25.60 25.60 0 0 0 0
PAS
2.7
2.7
2.70 2.70 2.70 16,900 0 0 0
PAT
84.1
84.1
82.44 86.75 82.44 63,400 0 0 0
PBC
5.8
5.8
5.80 5.90 5.80 13,600 0 0 0
PBP
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PBT
13.2
13.2
13.20 13.20 13.20 900 0 0 0
PC1
27.3
27.3
26.70 27.85 26.25 7,914,700 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
18.9
18.9
18.49 18.86 18.49 5,800 0 0 0
PCF
4.7
4.7
4.50 4.80 4.50 10,700 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
19.1
19.1
20.84 20.84 18.88 110,100 0 0 0
PCM
16
16
16 16 16 0 0 0 0
PCT
10.5
10.5
10.50 10.50 10.50 800 0 0 0
PDB
14.9
14.9
15.10 15.18 14.86 27,700 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
107.5
107.5
109.30 109.30 107.48 300 0 0 0
PDR
15.3
15.3
15.10 15.40 14.85 8,338,100 0 0 0
PDV
10.2
10.2
10.25 10.70 10.15 63,700 0 0 0
PEG
4
4
3.90 4.30 3.90 3,000 0 0 0
PEN
10.1
10.1
10.10 10.10 10.10 300 0 0 0
PEQ
40.5
40.5
41.77 41.77 40.33 800 0 0 0
PET
36.2
36.2
34.76 37 34.76 1,909,600 0 0 0
PFL
2.5
2.5
2.50 2.60 2.50 106,200 0 0 0
PGB
11.1
11.1
11.16 11.63 11.07 31,700 0 0 0
PGC
12.9
12.9
12.87 12.97 12.78 187,300 0 0 0
PGD
23.1
23.1
23.09 23.09 22.94 4,800 0 0 0
PGI
18.2
18.2
18.19 18.23 18.19 2,200 0 0 0
PGN
5.3
5.3
5.60 5.60 5.30 89,500 1,100 0 0.0
PGS
50.9
50.9
50.87 50.87 50.87 0 0 0 0
PGT
6.2
6.2
5.60 6.30 5.60 1,200 0 700 0.0
PGV
22.1
22.1
22.54 22.54 21.65 43,700 0 0 0
PHC
4.0
4.0
4.11 4.11 4.01 45,900 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
62.4
62.4
62.93 62.93 62.44 400 200 0 0.0
PHP
33.1
33.1
33.33 33.62 32.54 87,200 0 0 0
PHR
33.4
33.4
32.34 33.86 32.34 460,600 0 0 0
PHS
10.4
10.4
10.41 10.41 10.41 100 0 0 0
PIA
25.6
25.6
25.62 25.62 25.62 100 0 0 0
PIC
16.9
16.9
17.56 17.56 16.17 400 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
7.7
7.7
7.58 7.70 7.58 2,500 0 0 0
PIV
6.1
6.1
6.10 6.30 5.80 158,200 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
8.51 8.66 8.28 14,200 0 0 0
PLA
5.5
5.5
5.10 5.50 5 3,600 0 0 0
PLC
27
27
28 28.10 27 598,800 14,900 145,200 -3.6
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
5.3
5.3
5.30 5.31 5.20 21,800 0 0 0
PLX
50.2
50.2
53.10 53.29 50.20 7,032,400 0 0 0
PMB
10.0
10.0
9.81 10.17 9.81 31,800 0 0 0
PMC
138.3
138.3
138.30 138.30 138.30 0 0 0 0
PMG
7.7
7.7
7.73 7.73 7.70 3,200 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
34.8
34.8
34.80 34.80 34.80 100 0 0 0
PNC
26.9
26.9
25.95 26.93 25.95 1,900 0 0 0
PND
9
9
8.90 9 8.90 1,700 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
78.6
78.6
79.07 79.07 76.67 997,100 0 0 0
PNP
19.7
19.7
19.72 19.72 19.72 0 0 0 0
PNT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
4.8
4.8
4.80 4.80 4.80 0 0 0 0
POS
17
17
17.50 17.50 16.80 38,300 0 0 0
POT
20.8
20.8
19.40 20.78 19.40 3,500 600 0 0.0
POV
8.3
8.3
9.51 10.57 8.26 72,600 0 0 0
POW
13.4
13.4
13.60 13.75 13.20 14,291,100 0 0 0
PPC
10.0
10.0
9.91 10.05 9.90 247,000 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 12,500 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 0 0 0 0
PPS
9.5
9.5
9.49 9.49 9.49 0 0 0 0
PPT
15.4
15.4
15.40 15.40 15.30 177,600 0 0 0
PPY
6.0
6.0
6.00 6.00 5.66 6,700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PRE
21.8
21.8
21.65 21.95 21.65 5,300 1,200 0 0.0
PRO
20.2
20.2
20.20 20.20 20.20 0 0 0 0
PRT
10.9
10.9
10.70 11 10.10 35,700 0 0 0
PSB
6.5
6.5
6.60 6.70 6.20 128,100 0 0 0
PSC
11.2
11.2
11.21 11.21 11.21 0 0 0 0
PSD
12.5
12.5
13 13 12.38 168,700 0 0 0
PSE
10.2
10.2
10.16 10.16 9.98 2,200 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.5
7.5
7.50 7.70 7.40 131,000 0 0 0
PSL
12.3
12.3
12.30 12.30 12.30 0 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
18.7
18.7
18.70 18.70 18.70 0 0 0 0
PSW
8.0
8.0
7.79 7.98 7.79 108,200 0 100 0.0
PTB
39.9
39.9
39.52 40.98 39.29 266,300 0 0 0
PTC
7
7
7 7.01 7 30,400 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
30
30
30 30 30 2,400 0 0 0
PTL
2.7
2.7
2.73 2.87 2.71 4,400 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
8.52 8.52 8.52 100 0 0 0
PTT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PTV
6.8
6.8
6.80 7.40 6.80 467,100 0 0 0
PTX
22
22
22 22 22 0 0 0 0
PV2
2.3
2.3
2.40 2.40 2.20 49,000 0 0 0
PVB
31.9
31.9
33 33.50 31.60 292,700 8,000 84,100 -2.5
PVC
19.2
19.2
18.80 19.70 18.30 4,111,800 0 0 0
PVD
24.7
24.7
25.13 25.13 24.27 3,541,900 0 0 0
PVE
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PVG
7.3
7.3
7.60 7.60 7.10 355,600 11,600 11,600 0.0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
68.9
68.9
70.02 70.28 68.70 54,300 0 8,300 -0.7
PVL
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PVM
19.1
19.1
19 19.10 19 4,600 0 0 0
PVO
9.2
9.2
9.37 9.47 8.68 56,900 0 0 0
PVP
15.0
15.0
15.51 15.70 14.90 810,300 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
36.3
36.3
38.33 38.83 35.42 8,653,200 368,500 2,444,300 -92.8
PVT
24.1
24.1
25.55 25.59 24 11,043,400 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
6.2
6.2
5.90 6.20 5.90 23,500 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
14.2
14.2
14.40 14.40 14 120,200 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
23.1
23.1
23.15 23.15 23.15 100 0 0 0
QCG
12.9
12.9
12.70 13.20 12.65 292,100 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 0 0 0 0
QNC
5.4
5.4
5.40 5.40 5.40 3,300 0 0 0
QNP
31.3
31.3
31.30 31.30 31.30 0 0 0 0
QNS
44.5
44.5
44.83 44.92 44.36 17,100 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
9.6
9.6
9.57 9.57 9.57 0 0 0 0
QNW
16.2
16.2
16.18 16.18 16.18 0 0 0 0
QPH
34.4
34.4
33 34.40 33 3,100 0 0 0
QSP
23.3
23.3
23.30 23.30 23.30 0 0 0 0
QST
34.5
34.5
34.45 34.45 34.45 100 0 0 0
QTC
30.5
30.5
30.46 30.46 30.46 0 0 0 0
QTP
13.2
13.2
12.80 13.30 12.50 816,900 0 0 0
RAL
82.2
82.2
82.78 82.88 82.22 1,900 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
18
18
18 18 18 300 0 0 0
RCL
11.3
11.3
11.18 11.37 11.18 4,000 0 0 0
REE
54.3
54.3
52.26 54.78 51.30 1,507,700 0 0 0
RGG
33
33
33 33 33 0 0 0 0
RIC
11.6
11.6
11.50 11.90 11.50 400 0 0 0
RTB
26.6
26.6
26.63 26.82 26.16 8,500 0 0 0
RYG
10.0
10.0
10.18 10.18 9.76 83,300 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
32.0
32.0
32.01 32.01 32.01 100 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 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
8.5
8.5
8.20 8.60 8.10 298,900 0 0 0
SAB
40.9
40.9
41.78 41.78 40.89 824,200 0 0 0
SAC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
SAF
53.0
53.0
52.89 52.99 52.89 2,500 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.2
6.2
6.08 6.26 6.08 207,000 0 0 0
SAS
32.1
32.1
31.79 32.24 31.79 10,200 0 0 0
SAV
12.7
12.7
12.67 12.71 12.19 16,300 0 0 0
SB1
6.0
6.0
5.82 6.26 5.82 20,400 0 0 0
SBA
26.5
26.5
26.61 26.61 26.04 2,900 0 0 0
SBB
15.4
15.4
15.44 15.44 15.44 5,700 0 0 0
SBD
7.3
7.3
7.31 7.31 7.31 0 0 0 0
SBG
9.7
9.7
9.58 9.75 9.50 31,700 0 0 0
SBH
42.1
42.1
41.90 42.40 41.90 500 0 0 0
SBL
6.9
6.9
6.90 6.90 6.90 100 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
5.3
5.3
5.40 5.50 5.30 293,800 0 0 0
SBT
21.6
21.6
21.65 21.65 21.37 401,100 0 0 0
SBV
7.7
7.7
7.37 7.79 7.35 9,900 0 0 0
SC5
15.4
15.4
15.35 15.35 15.35 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SCG
64.9
64.9
64.50 64.90 64.50 14,400 0 0 0
SCI
8.2
8.2
8 8.20 8 31,100 0 0 0
SCJ
3
3
2.90 3 2.90 2,900 0 0 0
SCL
17.1
17.1
17.09 17.09 16.84 13,900 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
5.7
5.7
5.71 5.79 5.60 3,210,400 0 0 0
SCS
50.2
50.2
50.75 50.84 49.80 209,800 0 0 0
SD2
4.8
4.8
4.50 4.80 4.50 17,300 0 0 0
SD3
7.8
7.8
7.40 7.90 7.40 12,700 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 6.80 6.80 2,100 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
10.6
10.6
10.18 10.56 10.09 104,500 900 400 0.0
SDA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SDC
6.4
6.4
6.37 6.37 6.37 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
11
11
11 11 11 100 0 0 0
SDV
34.2
34.2
34.17 34.17 34.17 0 0 0 0
SDY
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SEA
43.0
43.0
42.99 42.99 42.99 0 0 0 0
SEB
45.1
45.1
45.14 45.14 45.14 500 0 0 0
SED
17.1
17.1
17.27 17.27 17.00 5,000 0 0 0
SEP
18.8
18.8
18.78 18.78 18.78 0 0 0 0
SFC
20
20
20.50 20.50 19.50 1,500 0 0 0
SFG
10.8
10.8
10.49 10.83 10.21 6,000 0 0 0
SFI
27.0
27.0
26.48 26.96 26.48 1,200 0 0 0
SFN
16.1
16.1
16.07 16.07 16.07 100 0 0 0
SGB
12.2
12.2
12.40 12.40 12 7,700 0 0 0
SGC
77.3
77.3
77.28 77.28 77.28 100 0 100 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
9.9
9.9
10.24 10.33 9.88 400 0 0 0
SGN
53.3
53.3
53.30 53.30 52.80 25,700 0 0 0
SGP
24.3
24.3
24.70 25.20 24 99,500 0 0 0
SGR
12.9
12.9
12.46 12.88 12.46 65,800 0 0 0
SGS
11.6
11.6
11.65 11.65 11.65 0 0 0 0
SGT
15.6
15.6
14.85 16.20 14.85 15,400 0 0 0
SHA
3.9
3.9
3.93 3.93 3.93 100 0 0 0
SHB
14.7
14.7
14.39 14.88 14.24 83,295,200 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 0 0 0 0
SHI
14.0
14.0
13.80 13.95 13.80 532,200 0 0 0
SHN
3.5
3.5
3.60 3.60 3.40 6,600 0 100 0.0
SHP
32.5
32.5
32.45 32.49 32.45 3,600 0 0 0
SHS
16.0
16.0
17.29 17.38 16.04 15,539,400 144,600 141,000 0.0
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
57.7
57.7
57.40 58.80 57.40 260,500 0 0 0
SIV
37.1
37.1
37.08 37.08 37.08 0 0 0 0
SJ1
11.9
11.9
11.27 11.93 11.27 600 0 0 0
SJD
14
14
14.05 14.05 13.95 132,100 0 0 0
SJE
17
17
17 17.30 16.80 28,700 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20.9
20.9
20.90 20.90 20.90 100 0 0 0
SJM
7.1
7.1
7.10 7.10 7.10 100 0 0 0
SJS
47.8
47.8
48.85 48.85 47.80 4,500 0 0 0
SKG
9.0
9.0
8.89 9.05 8.79 49,300 0 0 0
SKH
23.1
23.1
23.14 23.14 23.14 100 0 0 0
SKN
7.6
7.6
6.74 7.58 6.74 3,000 0 0 0
SKV
24.0
24.0
23.96 24.05 23.87 25,400 0 0 0
SLD
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SLS
159.8
159.8
158 159.90 157.20 1,800 100 0 0.0
SMA
7.4
7.4
8.35 8.35 7.35 1,400 0 0 0
SMB
37.5
37.5
37.71 37.90 36.54 18,300 0 0 0
SMC
10.7
10.7
10.95 10.95 10.70 126,300 0 0 0
SMN
9.7
9.7
9.47 9.66 9.47 1,200 0 0 0
SMT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
30.1
30.1
29.82 30.11 29.16 5,500 0 0 0
SP2
23.5
23.5
23.50 23.50 23.50 0 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
9
9
9 9 9 0 0 0 0
SPD
7.9
7.9
7.94 7.94 7.94 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SPV
21.8
21.8
21.76 21.76 21.76 100 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 6,400 0 0 0
SRC
38.1
38.1
37.27 38.11 37.19 9,500 0 0 0
SRF
6.6
6.6
6.35 6.74 6.34 50,600 0 0 0
SSB
13.7
13.7
13.57 13.73 13.52 2,119,000 0 0 0
SSC
29.2
29.2
28.03 29.19 28.03 600 0 0 0
SSG
8.4
8.4
8.60 8.60 8.30 4,700 0 0 0
SSH
87.6
87.6
87.58 87.58 87.58 0 0 0 0
SSI
23.3
23.3
23.74 24.06 23.10 44,112,200 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
3.3
3.3
3.30 3.39 3.29 193,100 0 0 0
STB
65.7
65.7
65.60 67.10 65.10 6,081,700 0 0 0
STC
13.6
13.6
14.50 14.50 13.60 800 0 0 0
STD
7.4
7.4
7.40 7.40 7.40 100 0 0 0
STG
37
37
37 37 37 0 0 0 0
STH
20.7
20.7
20.80 20.80 20.50 52,600 0 0 0
STK
13.9
13.9
13.82 13.86 13.09 24,300 0 0 0
STP
7.6
7.6
7.64 7.64 7.64 400 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
18.86 18.86 17.55 30,200 0 0 0
SVD
4.1
4.1
4.05 4.05 4.05 0 0 0 0
SVG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2
2
2 2 2 606,000 0 0 0
SVT
10.0
10.0
10.21 10.21 10.03 5,200 0 0 0
SWC
28.8
28.8
28.90 28.90 28 900 0 0 0
SZB
34.8
34.8
34.44 34.80 34.17 17,900 0 0 0
SZC
28.3
28.3
28.55 28.93 27.79 713,600 0 0 0
SZE
9.2
9.2
8.66 9.23 8.66 15,500 0 0 0
SZG
30.5
30.5
30.45 30.45 30.45 100 0 0 0
SZL
27.1
27.1
27.17 27.17 26.83 24,100 0 0 0
TA6
4.9
4.9
4.91 4.91 4.91 0 0 0 0
TA9
10.7
10.7
10.43 10.70 10.43 2,800 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
37.70 38.06 37.61 204,500 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
33.9
33.9
34.08 34.08 33.19 7,800 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
29.4
29.4
29.92 30.36 29.28 18,068,400 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.3
13.3
13.32 13.50 12.95 5,965,100 0 0 0
TCI
8.5
8.5
8.79 8.79 8.45 30,400 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
31.8
31.8
31.52 31.99 31.43 13,000 0 0 0
TCM
21.9
21.9
22.22 22.40 21.61 1,851,300 0 0 0
TCO
9.9
9.9
9.68 9.98 9.60 239,000 0 0 0
TCR
2.6
2.6
2.55 2.56 2.42 3,500 0 0 0
TCT
20.9
20.9
20.30 20.85 19.60 27,400 0 0 0
TCW
30.0
30.0
29.89 30.08 29.61 11,700 0 0 0
TCX
53.1
53.1
54.80 54.80 52.40 1,531,600 0 0 0
TD6
8.5
8.5
8.10 8.50 8 221,700 0 0 0
TDB
39.0
39.0
39.05 39.05 39.05 2,500 0 0 0
TDC
10.2
10.2
10.15 10.20 10.10 50,600 0 0 0
TDF
9.1
9.1
9.10 9.10 9.10 1,000 0 0 0
TDG
2.7
2.7
2.70 2.75 2.68 47,800 0 0 0
TDH
3.6
3.6
3.54 3.56 3.48 21,800 0 0 0
TDM
54.2
54.2
51.49 54.15 51.49 400 0 0 0
TDP
27.3
27.3
26.82 28.91 26.82 362,700 0 0 0
TDS
8.5
8.5
8.60 8.70 8.50 49,800 0 0 0
TDT
5.9
5.9
5.81 5.90 5.81 206,700 0 0 0
TDW
41.6
41.6
41.59 41.59 41.59 100 0 0 0
TED
57.1
57.1
57.07 57.07 57.07 300 0 0 0
TEG
5.9
5.9
6 6 5.85 22,900 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
39.9
39.9
39.28 39.85 39.28 4,900 300 0 0.0
TGP
6.4
6.4
5.60 6.40 5.60 800 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
30.6
30.6
30.60 30.60 29.90 7,600 0 2,400 -0.1
THG
37.6
37.6
37.86 37.86 37.52 17,400 0 0 0
THM
8.2
8.2
8 8.20 8 256,700 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
8.7
8.7
8.20 8.93 8.20 151,100 500 0 0.0
THU
10
10
10 10 10 0 0 0 0
THW
16.9
16.9
17.43 17.43 16.94 300 0 0 0
TID
21.7
21.7
20.30 21.71 20.30 600 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 100 0 0 0
TIG
7.2
7.2
7.30 7.30 7 784,900 2,800 1,600 0.0
TIN
135
135
130.10 135 120.10 43,300 0 5,700 0
TIP
17.3
17.3
16.58 17.41 16.58 125,200 0 0 0
TIS
4.8
4.8
4.90 4.90 4.80 1,500 0 0 0
TIX
42.2
42.2
42.24 42.24 42.24 0 0 0 0
TJC
8.8
8.8
8.78 8.78 8.78 100 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
8.2
8.2
7.93 8.15 7.93 230,000 0 0 0
TLG
48.8
48.8
49.76 49.86 48.74 287,100 0 0 0
TLH
4.6
4.6
4.41 4.60 4.41 167,200 0 0 0
TLP
7.9
7.9
7.90 7.90 7.90 100 0 0 0
TMB
50.8
50.8
51.86 52.14 50.53 6,600 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
53.6
53.6
54.62 54.62 53.57 11,800 0 0 0
TMS
37.8
37.8
37.81 37.81 35.65 1,100 0 0 0
TMT
12.8
12.8
12.80 12.80 12.80 9,200 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
14.6
14.6
14.61 14.61 14.61 100 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
25.8
25.8
26.67 26.76 25.84 1,400 0 0 0
TNG
23.0
23.0
22.87 23.70 22.04 2,306,700 443,600 525,400 -2.0
TNH
10.7
10.7
10.95 10.95 10.60 83,200 0 0 0
TNI
4.7
4.7
4.72 4.72 4.50 9,000 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
8.6
8.6
8.60 8.63 8.09 294,400 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
166.8
166.8
161.55 167.42 161.55 128,800 0 0 0
TOT
13.3
13.3
13.16 13.42 13.16 1,400 100 0 0.0
TOW
32.1
32.1
32.13 32.13 32.13 100 0 0 0
TPB
13.5
13.5
13.60 13.81 13.39 13,103,500 0 0 0
TPC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TPP
10.1
10.1
11 11 10.10 3,200 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
34.3
34.3
33.11 34.28 33.11 600 0 0 0
TRC
18.0
18.0
17.61 17.97 17.56 46,900 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
13.6
13.6
13.70 13.70 13.50 7,300 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 2,000 0 0 0
TSA
15.2
15.2
15.11 15.16 14.96 118,700 0 0 0
TSB
24.3
24.3
24 24.50 24 1,600 0 0 0
TSC
2.5
2.5
2.49 2.50 2.45 140,000 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
4.67 4.67 4.58 2,000 0 0 0
TTA
11.2
11.2
10.65 11.20 10.60 494,400 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
58.4
58.4
58.45 58.45 43.37 300 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.7
2.7
2.68 2.68 2.63 314,900 0 0 0
TTG
14
14
14 14 14 0 0 0 0
TTH
2.3
2.3
2.30 2.40 2.20 24,200 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 500 0 0 0
TTN
14.5
14.5
14.74 14.74 14.46 29,800 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
34.1
34.1
33.84 35.14 33.38 131,900 0 0 0
TV2
37.4
37.4
36.70 37.60 36 556,700 0 0 0
TV3
16.4
16.4
15.95 16.43 15.95 4,600 0 0 0
TV4
15.6
15.6
15.60 15.60 15.60 5,000 0 0 0
TV6
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TVA
13.3
13.3
13.28 13.28 13.28 0 0 0 0
TVB
7.4
7.4
7.38 7.38 7.15 4,600 0 0 0
TVC
7.7
7.7
7.80 7.80 7.60 9,400 0 0 0
TVD
11.3
11.3
10.51 11.35 10.51 394,400 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
8.3
8.3
8.41 8.51 8.12 734,800 0 0 0
TVS
13.2
13.2
13.27 13.79 13.04 136,100 0 0 0
TVT
14.6
14.6
15.01 15.01 14.64 10,100 0 0 0
TW3
13.4
13.4
13.38 13.38 13.38 0 0 0 0
TXM
4.8
4.8
5 5 4.80 1,100 0 0 0
TYA
16.2
16.2
15.84 16.16 15.75 3,300 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.5
3.5
3.40 3.70 3.30 13,400 0 0 0
UDJ
6.3
6.3
6.13 6.41 6.13 2,200 0 0 0
UDL
15.1
15.1
15.06 15.06 15.06 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
58
58
58 58 58 0 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
16.1
16.1
16.47 16.47 15.79 2,500 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
6.1
6.1
5.80 6.10 5.80 4,100 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.1
10.1
10.15 10.20 9.98 318,700 0 0 0
VAF
20.1
20.1
19.14 20.19 19.14 3,600 0 0 0
VAV
33.1
33.1
32.67 33.15 32.67 1,200 0 0 0
VBB
9
9
9.18 9.18 8.91 34,200 0 0 0
VBC
20.1
20.1
20.11 20.11 20.11 100 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VBT
4.1
4.1
4.10 4.10 4.10 2,100 0 0 0
VC1
13.2
13.2
13.10 13.20 13.10 700 0 0 0
VC2
4.8
4.8
4.60 4.80 4.60 120,500 0 0 0
VC3
23.5
23.5
24 24.09 23.53 800,300 7,900 30,300 -0.6
VC6
20.3
20.3
20.34 20.34 20.34 2,300 0 0 0
VC7
7.8
7.8
7.80 8 7.60 119,500 1,500 1,500 0.0
VC9
3.8
3.8
3.60 3.80 3.60 2,000 0 0 0
VCA
8
8
8 8 8 0 0 0 0
VCB
59.3
59.3
59.70 59.80 59.01 6,217,000 0 0 0
VCC
10.0
10.0
9.90 10.26 9.72 104,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
317.4
317.4
316.80 317.90 315 900 0 0 0
VCG
20.2
20.2
20.21 20.21 19.55 42,813,300 0 0 0
VCI
26.9
26.9
26.99 27.32 26.22 12,441,500 0 0 0
VCK
30.4
30.4
30.30 30.50 29.50 2,376,000 0 0 0
VCM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VCP
24.3
24.3
23.90 24.30 23.90 8,100 0 0 0
VCR
40
40
40 40 40 2,100 0 0 0
VCS
39.5
39.5
39.72 39.72 39.34 22,000 2,500 3,800 -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 1,700 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
15.5
15.5
15.60 15.75 15.20 876,400 0 0 0
VDT
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VE1
3.3
3.3
3.40 3.40 3.30 22,300 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
3.2
3.2
3.20 3.20 3.20 33,000 0 0 0
VEA
33.7
33.7
33.90 33.90 33.40 354,200 0 0 0
VEC
33.4
33.4
33.70 33.70 31 1,600 0 0 0
VEF
98.3
98.3
95.30 99.90 95.30 7,300 0 0 0
VES
29.9
29.9
29.90 29.90 29.90 100 0 0 0
VET
16.8
16.8
17.50 17.50 16.80 200 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 100 0 0 0
VFG
48.0
48.0
48.45 48.45 47.97 2,100 0 0 0
VFR
9.5
9.5
9.49 9.49 9.49 0 0 0 0
VFS
14.1
14.1
14.20 14.40 13.80 3,105,200 200,600 191,200 0.1
VGC
43.1
43.1
43.27 43.93 42.38 863,000 0 0 0
VGG
40.2
40.2
40.24 40.24 40.24 100 0 0 0
VGI
81.3
81.3
85.14 85.23 80.72 751,500 0 0 0
VGL
17.2
17.2
17.25 17.25 17.25 0 0 0 0
VGP
25
25
24.90 25 24.70 9,900 0 0 0
VGR
63.2
63.2
63.43 63.43 63.24 1,100 0 0 0
VGS
23.4
23.4
23.84 23.84 23.08 370,400 10,600 7,400 0.1
VGT
12.6
12.6
12.97 12.97 12.38 1,548,900 0 0 0
VGV
52.6
52.6
52.56 52.56 52.56 0 0 0 0
VHC
58.7
58.7
57.70 59.20 57.70 696,200 0 0 0
VHD
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VHE
3
3
3 3.10 2.90 174,300 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 37,200 0 0 0
VHH
4
4
4 4 4 100 0 0 0
VHL
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VHM
46.2
46.2
45.11 46.17 45.02 4,137,400 0 0 0
VIB
14.4
14.4
14.72 14.72 14.37 3,945,300 0 0 0
VIC
145
145
144.80 149.70 142.90 3,036,100 0 0 0
VID
4.9
4.9
5 5 4.90 1,200 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.0
15.0
15.61 15.61 15.03 11,500 0 0 0
VIG
4.7
4.7
4.80 4.80 4.70 77,300 0 0 0
VIM
11.0
11.0
11.00 11.00 11.00 0 0 0 0
VIN
14.4
14.4
16.61 16.61 14.44 400 0 0 0
VIP
11.1
11.1
10.77 11.13 10.77 155,200 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
31
31
31 31 31 28,900 0 0 0
VIX
16
16
16.19 16.86 15.95 29,465,100 0 0 0
VJC
117.5
117.5
119.23 121.46 117.54 1,393,200 0 0 0
VKC
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLA
9.3
9.3
9.28 9.28 9.28 0 0 0 0
VLB
44.6
44.6
44.73 44.73 43.76 13,700 0 0 0
VLC
13.5
13.5
13.80 14 13.50 97,100 0 0 0
VLG
8.1
8.1
9.27 9.27 7.83 2,300 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
16.9
16.9
17 17.60 16.60 17,800 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
4.9
4.9
4.80 4.90 4.60 9,800 0 0 0
VMD
15
15
15 15 15 2,200 0 0 0
VMG
2.8
2.8
2.80 2.80 2.80 3,500 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 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
13.9
13.9
14.40 14.40 13.92 5,000 0 0 0
VNB
14.4
14.4
14.50 14.90 14.40 14,000 0 0 0
VNC
34.5
34.5
34.52 34.52 34.52 100 0 0 0
VND
16.1
16.1
16.38 16.57 16.04 10,043,900 0 0 0
VNE
4.5
4.5
4.53 4.57 4.46 241,900 0 0 0
VNF
14.0
14.0
13.54 13.99 13.54 1,600 0 0 0
VNG
6.8
6.8
6.80 6.80 6.80 1,600 0 0 0
VNH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VNI
8.3
8.3
8.70 8.70 8.30 2,200 0 0 0
VNL
19.7
19.7
19.76 19.76 19.42 15,300 0 0 0
VNM
59.6
59.6
60.03 60.71 59.35 6,298,800 0 0 0
VNP
18.6
18.6
18.48 18.77 18.10 36,100 0 0 0
VNR
18.9
18.9
18.83 18.92 18.47 27,800 3,300 0 0.1
VNS
9.0
9.0
8.70 9.01 8.70 400 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
320
320 320 320 400 0 0 0
VOS
13.4
13.4
13.74 14.11 13.23 2,627,300 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
24.7
24.7
24.75 25.09 24.42 12,809,200 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPD
22.4
22.4
22.58 22.58 21.86 41,700 0 0 0
VPG
4.7
4.7
4.88 4.89 4.69 78,700 0 0 0
VPH
3.2
3.2
3.32 3.33 3.19 8,000 0 0 0
VPI
52.7
52.7
53.09 53.18 52.55 3,281,100 0 0 0
VPL
80.3
80.3
76.50 81.30 76.10 513,300 0 0 0
VPR
6.6
6.6
6.65 6.65 6.65 0 0 0 0
VPS
7.9
7.9
7.89 7.98 7.70 24,700 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
30.9
30.9
30.40 30.95 30.20 851,100 0 0 0
VQC
16.3
16.3
16.32 16.32 16.32 0 0 0 0
VRC
13.1
13.1
13 13.10 13 7,500 0 0 0
VRE
25.0
25.0
23.95 25.21 23.95 6,624,900 0 0 0
VRG
16.1
16.1
16.23 16.33 16.14 3,100 0 0 0
VSA
18.8
18.8
19.50 19.50 18.83 2,500 0 0 0
VSC
24.2
24.2
23.35 24.35 23.20 5,408,300 0 0 0
VSE
8.6
8.6
8.56 8.56 8.56 100 0 0 0
VSF
29
29
30 30.10 29 18,600 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
41.2
41.2
41.31 41.45 41.12 6,200 0 0 0
VSI
26.3
26.3
26.60 26.60 26.30 500 0 0 0
VSM
14.8
14.8
14.50 14.80 13.70 5,900 0 0 0
VSN
15.6
15.6
15.65 15.65 15.65 200 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.4
2.4
2.30 2.40 2.10 42,900 0 0 0
VTB
12.9
12.9
13.69 13.69 12.91 500 0 0 0
VTC
10.4
10.4
10.58 10.58 9.97 13,400 0 0 0
VTD
6.2
6.2
6.20 6.20 6.10 40,000 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
8.6
8.6
8.60 8.60 8.60 2,900 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
36.3
36.3
36.95 36.95 35.08 2,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.9
10.9
10.87 11.19 10.87 226,300 0 0 0
VTP
57.4
57.4
59.11 59.11 57.35 396,900 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 10.80 10.50 14,500 0 0 0
VTV
14.3
14.3
14.80 14.80 14.30 533,400 0 600 0.0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.4
20.4
20.40 20.50 20.20 1,137,700 15,600 4,900 0.2
VUA
14.8
14.8
14.80 14.80 14.80 0 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
91.5
91.5
89.41 91.52 86.51 331,000 0 0 0
VW3
9.1
9.1
9.50 9.60 9.10 9,200 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
282
282
277.20 282 277.20 1,300 0 0 0
WSB
49.5
49.5
52.01 52.01 49.26 3,100 0 0 0
WSS
6.4
6.4
6.50 6.50 6.10 13,800 0 0 0
WTC
9.4
9.4
9.39 9.39 9.39 0 0 0 0
X20
11.3
11.3
10.80 11.26 10.80 14,500 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
15.4
15.4
15.35 15.35 15.35 0 0 0 0
XLV
12.6
12.6
12.62 12.62 12.62 300 0 0 0
XMC
9.5
9.5
9.50 9.50 9.50 5,000 0 0 0
XMD
5.5
5.5
5.50 5.50 5.50 300 0 0 0
XMP
15.0
15.0
15.02 15.02 15.02 200 0 0 0
XPH
14.3
14.3
14.30 14.30 14.30 0 0 0 0
YBC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
YBM
10.5
10.5
10.15 10.50 10.15 27,000 0 0 0
YEG
10.2
10.2
10.23 10.51 10.14 1,193,900 0 0 0
YTC
22.7
22.7
22.67 22.67 22.67 100 0 0 0
247.9
247.9
247.19 247.85 243 75,350,615 3,318,208 5,207,910 -92.5
124.2
124.2
124.29 125.30 123.75 34,504,642 207,472 224,949 -0.3
1,859.8
1,859.8
1,862.92 1,879.64 1,851.20 380,260,900 42,316,694 47,339,910 -199.4
1,709.6
1,709.6
1,716.62 1,725.52 1,701.59 922,941,200 84,581,001 84,891,804 -207.4

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