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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 13/03/2026

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 13/03/2026

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
6.77 6.96 6.71 2,164,000 220,200 14,300 1.5
AAH
3.3
3.3
3.40 3.40 3.20 1,017,200 0 0 0
AAM
6.1
6.1
6.15 6.15 6.09 3,100 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.4
8.4
8.40 8.60 8.40 1,133,000 2,600 0 0.0
AAT
3.1
3.1
3.02 3.07 3 23,500 0 0 0
AAV
6.4
6.4
6.40 6.60 6.40 283,600 0 0 0
ABB
11.7
11.7
11.65 11.74 11.57 254,400 0 0 0
ABC
10
10
10 10.20 10 3,800 0 0 0
ABI
19.9
19.9
19.80 20 19.60 23,300 1,100 0 0.0
ABR
11.4
11.4
11.78 12.25 11.40 5,700 0 0 0
ABS
2.6
2.6
2.61 2.65 2.59 276,000 0 0 0
ABT
62.7
62.7
62.04 62.70 62.04 3,400 0 200 0.0
ABW
10.6
10.6
10.70 10.80 10.60 129,200 0 0 0
ACB
20.2
20.2
19.77 20.20 19.64 15,525,700 7,548,600 2,372,600 120.9
ACC
12.7
12.7
12.45 12.70 12 79,300 0 0 0
ACE
39.9
39.9
39.92 39.92 37.77 2,000 0 0 0
ACG
36
36
35.45 36 35 1,500 0 0 0
ACL
13.6
13.6
13.55 13.55 13.55 0 0 0 0
ACM
0.7
0.7
0.70 0.80 0.60 2,787,900 100 100,000 -0.1
ACS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
ACV
48.8
48.8
49.20 49.90 48.20 810,300 6,300 97,800 -4.5
ADC
18.6
18.6
19.20 19.20 18.55 10,200 0 0 0
ADG
9.5
9.5
9.40 9.50 9.40 15,200 0 3,100 0.0
ADP
23.2
23.2
23.40 23.40 23.20 10,100 0 0 0
ADS
7.4
7.4
7.34 7.40 7.32 51,100 0 0 0
AFX
10.4
10.4
10.45 10.45 10.30 97,100 0 0 0
AG1
11.1
11.1
10.93 11.11 10.93 4,400 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 1,500 0 0 0
AGG
12
12
11.68 12 11.59 499,800 146,100 15,400 1.7
AGM
2.1
2.1
1.80 2.30 1.80 13,600 0 0 0
AGP
33.9
33.9
33.84 33.93 33.84 800 0 0 0
AGR
13.8
13.8
13.77 14.01 13.21 892,000 50,600 30,800 0.3
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
38.9
38.9
38.93 39.18 38.93 13,500 0 0 0
ALC
26
26
26.20 26.50 25.90 73,300 0 0 0
ALT
11.9
11.9
11.92 11.92 11.92 0 0 0 0
ALV
7.1
7.1
7.20 7.30 7 13,900 0 0 0
AMC
12.1
12.1
12.12 12.12 12.12 900 0 0 0
AME
7
7
7 7 7 0 0 0 0
AMP
14.5
14.5
14.50 14.50 14.50 3,100 0 0 0
AMS
7.5
7.5
7.48 7.48 7.29 48,400 0 0 0
AMV
1.8
1.8
1.80 1.90 1.70 870,900 0 0 0
ANT
29.6
29.6
30.16 30.78 29.59 19,900 0 0 0
ANV
24
24
23.80 24.40 23.60 1,189,800 56,300 188,000 -3.2
APC
6.8
6.8
6.80 6.80 6.80 100 0 0 0
APF
43.2
43.2
41.86 43.62 41.60 75,900 0 0 0
APG
7.1
7.1
7.12 7.12 7.12 121,100 0 0 0
APH
5.6
5.6
5.61 5.73 5.61 87,000 0 0 0
API
5.7
5.7
5.70 5.80 5.60 71,500 0 0 0
APL
13.5
13.5
13.51 13.51 13.51 0 0 0 0
APP
5
5
5 5.20 5 11,500 0 0 0
APS
6.2
6.2
6.40 6.40 6.20 421,300 0 0 0
APT
2.8
2.8
2.80 2.80 2.80 400 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 16.80 400 0 0 0
ASM
5.8
5.8
5.73 5.88 5.65 526,000 8,500 2,800 0.0
ASP
5
5
4.90 5.19 4.90 120,900 0 12,300 -0.1
AST
61.1
61.1
61.14 61.14 61.14 100 0 0 0
ATA
0.6
0.6
0.50 0.60 0.50 21,400 0 0 0
ATG
9.6
9.6
9.60 9.60 9.60 2,600 500 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 47.67 47.67 0 0 0 0
AVG
10.6
10.6
10.20 10.90 10.10 390,400 0 0 0
BAB
10.3
10.3
10.42 10.51 10.33 13,000 0 0 0
BAF
32
32
31.45 32.14 31.32 2,549,300 124,800 90,400 1.2
BAL
7.3
7.3
7.35 7.35 7.35 0 0 0 0
BAX
34.5
34.5
34.36 34.46 34.36 1,100 0 0 0
BBH
13.5
13.5
13.51 13.51 13.51 0 0 0 0
BBM
8.2
8.2
8.19 8.19 8.19 0 0 0 0
BBS
10
10
10 10 10 200 0 0 0
BBT
11.0
11.0
11.03 11.03 11.03 500 0 0 0
BCA
18
18
16.30 18.20 16.30 69,600 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.3
7.3
7.20 7.60 7.10 102,900 0 0 0
BCE
8.3
8.3
8.33 8.33 8.10 28,400 9,200 4,200 0.1
BCF
35.3
35.3
35.70 35.70 34.90 600 0 0 0
BCM
53.7
53.7
54.80 55.40 53.70 1,343,400 41,000 455,900 -22.7
BCP
8
8
8 8 8 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
34.5
34.5
34.54 34.54 34.54 0 0 0 0
BDT
9.1
9.1
9.10 9.10 9.10 4,100 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
62.7
62.7
66.32 67.16 62.12 527,300 2,900 126,000 -8.6
BGE
3.8
3.8
3.70 3.80 3.60 612,800 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
23.5
23.5
23.50 23.50 23.50 0 0 0 0
BHC
1.1
1.1
1.10 1.10 1.10 1,000 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
21.9
21.9
21.90 21.90 21.90 100 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
28.99 28.99 28.42 700 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
21.7
21.7
21.44 21.82 21.25 116,200 15,600 11,900 0.1
BID
37.6
37.6
37.56 38.17 36.96 7,923,500 2,085,000 3,331,100 -50.2
BIG
6.4
6.4
6.16 6.43 5.99 529,500 0 0 0
BIO
12.0
12.0
11.96 11.96 11.96 0 0 0 0
BKC
17.6
17.6
17.72 17.87 17.56 50,400 0 0 0
BKG
2.6
2.6
2.50 2.60 2.47 140,900 0 0 0
BLF
2.5
2.5
2.50 2.50 2.40 37,600 0 0 0
BLI
8.7
8.7
8.70 8.70 8.60 1,000 0 0 0
BLN
5.4
5.4
5.36 5.36 5.36 0 0 0 0
BLT
21.1
21.1
21.06 21.06 21.06 200 0 0 0
BMC
14.2
14.2
14.10 14.40 14 36,000 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8
8
8 8 8 2,500 0 0 0
BMG
18.3
18.3
18.32 18.32 18.32 0 0 0 0
BMI
16.2
16.2
16.12 16.36 16.12 292,300 500 23,900 -0.4
BMJ
9.6
9.6
9.50 9.60 9.50 1,700 0 0 0
BMK
14.7
14.7
14.70 14.70 14.70 100 0 0 0
BMP
131.0
131.0
134.50 135.26 130.82 382,300 8,200 244,800 -33.2
BMS
12.6
12.6
12.51 12.70 12.23 73,000 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 6.20 5.90 365,500 0 0 0
BNW
16.3
16.3
16.33 16.33 16.33 0 0 0 0
BOT
1.8
1.8
1.70 1.80 1.70 337,000 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.6
3.6
3.60 3.60 3.60 0 0 0 0
BQP
20
20
20 23 20 6,500 0 0 0
BRC
11.1
11.1
11.11 11.11 11.11 100 0 0 0
BRR
16.9
16.9
16.88 16.88 16.88 0 0 0 0
BRS
34.9
34.9
34.33 35.08 34.33 12,400 0 0 0
BSA
21.9
21.9
21.30 21.90 21.30 47,200 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
32.0
32.0
32.32 32.73 31.82 339,200 23,900 34,300 -0.4
BSL
9.7
9.7
9.67 9.67 9.67 100 0 0 0
BSP
10
10
10 10 10 0 0 0 0
BSQ
15.4
15.4
15.64 15.64 15.18 1,600 0 0 0
BSR
34.8
34.8
37.82 39.06 34.81 35,612,800 712,600 8,391,800 -286.2
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
16.85 16.85 16 500 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
20.5
20.5
21.82 21.82 20.54 52,900 18,000 0 0.4
BTN
2.7
2.7
2.70 2.70 2.70 100 0 0 0
BTP
7.8
7.8
7.66 8.16 7.66 269,400 6,200 0 0.1
BTS
5.1
5.1
5.10 5.20 5.10 4,500 0 0 0
BTT
36.3
36.3
36.33 36.33 36.33 0 0 0 0
BTU
14.0
14.0
14.04 14.04 14.04 100 0 0 0
BTV
9.0
9.0
9.05 9.05 9.05 100 0 0 0
BTW
60.7
60.7
60.70 60.70 60.70 0 0 0 0
BVB
12
12
12 12.10 11.70 850,700 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 2,200 0 0 0
BVH
72.7
72.7
72.40 74.40 71.30 555,100 148,100 120,800 2.0
BVL
13.5
13.5
13.50 13.50 13.50 300 0 0 0
BVN
15.8
15.8
15.80 15.80 15.80 600 0 0 0
BVS
26.7
26.7
27.30 27.30 26.50 319,300 4,700 3,000 0.0
BWA
14.5
14.5
14.48 14.48 14.48 0 0 0 0
BWE
41.8
41.8
41.68 42.37 41.68 181,500 20,200 27,700 -0.3
BWS
33.0
33.0
33.00 33.00 33.00 200 0 0 0
BXH
11.0
11.0
11.01 11.01 11.01 1,000 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
11.2
11.2
11.21 11.21 11.21 500 100 0 0.0
C47
9.5
9.5
9.20 9.77 9.20 7,200 0 0 0
C4G
7.6
7.6
7 7.70 6.80 1,350,000 0 0 0
C69
16
16
16.50 16.90 15.50 498,100 21,700 3,600 0.3
C92
4.1
4.1
3.80 4.10 3.80 600 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 112,300 0 0 0
CAG
6.6
6.6
6.80 6.80 6.50 600 0 0 0
CAN
29.9
29.9
29.90 29.90 29.90 0 0 0 0
CAP
41.3
41.3
40.00 41.31 40.00 93,500 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
15.9
15.9
16.43 16.92 15.85 124,700 0 0 0
CBI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
CBS
25.6
25.6
25.90 25.90 25.60 7,900 0 0 0
CC1
32.3
32.3
33.43 33.43 30.57 1,500 0 0 0
CCA
10.6
10.6
10.57 10.57 10.57 300 0 0 0
CCC
8.9
8.9
8.90 8.90 8.70 2,600 0 0 0
CCI
21.0
21.0
20.98 20.98 20.98 1,000 0 0 0
CCL
4.5
4.5
4.42 4.50 4.36 43,900 1,500 0 0.0
CCM
31.4
31.4
31.37 31.37 31.37 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
13.0
13.0
12.95 12.95 12.95 700 0 0 0
CCS
9.6
9.6
9.70 9.90 9.60 2,900 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
15.68 15.68 15.48 100,700 5,800 1,500 0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
30.9
30.9
30.63 31.02 30.63 5,700 0 0 0
CDO
1.7
1.7
1.70 1.70 1.60 13,400 0 0 0
CDP
14.4
14.4
12.65 14.38 11.70 20,900 0 0 0
CDR
4.9
4.9
4.90 4.90 4.90 2,300 0 0 0
CEN
1.7
1.7
1.80 1.80 1.70 19,800 0 0 0
CEO
14.5
14.5
13.52 15.14 13.52 10,950,100 443,100 931,100 -7.7
CET
10
10
9 10.40 9 27,300 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CGV
3
3
2.80 3 2.80 4,200 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.2
5.2
5.23 5.23 5.23 0 0 0 0
CHP
26.7
26.7
26.20 26.67 26.06 25,600 0 0 0
CHS
11.2
11.2
11.20 11.20 11.20 100 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.7
9.7
9.60 9.70 9.60 5,100 0 0 0
CID
7.8
7.8
8.19 8.19 7.76 1,300 0 0 0
CIG
6.1
6.1
6.19 6.47 5.80 141,300 0 0 0
CII
16.7
16.7
15.90 16.95 15.90 14,772,400 1,395,700 982,600 6.9
CIP
2.3
2.3
2.90 2.90 2.30 5,600 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
43.7
43.7
43.33 43.66 43.33 3,100 0 0 0
CKD
26.2
26.2
26.24 26.24 26.24 300 0 0 0
CKG
9.2
9.2
9.05 9.20 9 44,600 3,200 0 0.0
CKV
18.1
18.1
18.08 18.08 18.08 0 0 0 0
CLC
54.7
54.7
53.93 54.70 53.93 1,200 100 600 0.0
CLH
19.6
19.6
19.60 19.60 19.15 7,200 0 3,400 -0.1
CLL
27.9
27.9
27.72 27.91 27.72 6,200 0 0 0
CLM
55.1
55.1
56.24 56.61 55.15 5,000 0 0 0
CLW
46.4
46.4
46.42 46.42 46.42 100 0 0 0
CLX
14.5
14.5
14.59 14.78 14.50 45,800 0 0 0
CMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMD
18.0
18.0
18.12 18.22 18.03 2,500 0 0 0
CMF
367.9
367.9
367.85 367.85 367.85 400 400 400 0
CMG
29.4
29.4
29.65 29.70 29.30 280,900 18,100 34,000 -0.5
CMI
0.6
0.6
0.60 0.60 0.50 6,100 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 0 0 0 0
CMN
21.9
21.9
22.60 22.60 21.83 1,000 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.9
6.9
6.58 6.86 6.49 64,900 0 0 0
CMT
11.6
11.6
12.30 12.70 11.50 15,300 0 0 0
CMV
8.6
8.6
8.55 8.55 8.55 0 0 0 0
CMW
14.1
14.1
14.10 14.10 14.10 0 0 0 0
CMX
6.3
6.3
6.23 6.40 6.20 128,000 0 8,200 -0.1
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.0
29.0
29.04 29.04 29.04 0 0 0 0
CNG
24.6
24.6
24.60 25.50 24.40 38,700 900 1,200 0.0
CNN
54.4
54.4
54.36 54.36 54.36 0 0 0 0
CNT
6.8
6.8
6.80 6.80 6.80 1,000 0 0 0
COM
35.2
35.2
35.35 35.35 35.25 200 0 0 0
CPA
8.4
8.4
8.40 8.40 8.40 0 0 0 0
CPC
15.9
15.9
15.78 15.87 15.78 1,700 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.5
4.5
4.50 4.50 4.50 2,700 0 0 0
CQN
30.3
30.3
30.33 30.33 30.04 24,300 0 0 0
CQT
7.7
7.7
7.66 7.66 7.66 0 0 0 0
CRC
9.1
9.1
9.10 9.26 8.98 1,858,700 103,000 148,800 -0.4
CRE
7.3
7.3
7.12 7.35 7 137,400 6,800 6,600 0.0
CRV
26.4
26.4
26.40 26.40 26.40 0 0 0 0
CSC
14
14
14.09 14.09 13.45 12,200 0 0 0
CSI
17.7
17.7
16.20 17.80 16 9,100 0 0 0
CSM
12.1
12.1
12.20 12.20 11.95 201,900 0 100 0.0
CST
14.7
14.7
15.30 15.50 14.70 154,200 0 0 0
CSV
28.6
28.6
29.50 30.30 28.35 1,417,900 9,500 170,500 -4.8
CT3
5.7
5.7
6.90 6.90 5.70 8,500 0 0 0
CT6
7.9
7.9
7.90 7.90 7.90 3,100 0 0 0
CTB
15.2
15.2
15.20 15.20 15.20 200 0 0 0
CTD
76.6
76.6
74.48 78 73.71 602,900 11,600 51,900 -3.2
CTF
18.9
18.9
18.95 18.95 18.70 308,900 0 4,900 -0.1
CTG
33.5
33.5
33.78 33.98 33.44 8,278,900 790,000 489,200 10.2
CTI
22
22
21.23 22.36 19.86 1,171,300 211,100 26,800 4.3
CTP
5.2
5.2
4.90 5.30 4.90 156,900 0 0 0
CTR
71.5
71.5
70.70 71.93 70.35 401,100 48,800 62,600 -1.1
CTS
21.1
21.1
20.94 21.68 20.94 1,042,000 56,600 46,400 0.3
CTT
18.5
18.5
18.48 18.48 18.48 0 0 0 0
CTW
23.6
23.6
23.61 23.61 23.61 400 0 0 0
CTX
4.4
4.4
4.60 4.60 4.40 10,800 0 0 0
CVN
1.1
1.1
1 1.10 1 215,100 0 0 0
CVT
27.3
27.3
28.80 28.80 26.30 700 0 0 0
CX8
10
10
10 10.10 10 300 0 0 0
D11
9.7
9.7
9.67 9.67 9.67 0 0 0 0
D2D
30.6
30.6
30.25 30.75 30.25 44,000 9,800 0 0.4
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.5
15.5
15.60 15.60 15.50 3,300 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 0 0 0 0
DAH
3.1
3.1
3.13 3.13 3.05 19,300 0 0 0
DAS
10.6
10.6
10.60 10.60 10.60 300 0 0 0
DAT
8.4
8.4
8.40 8.40 8.40 100 0 0 0
DBC
20.7
20.7
20.52 20.92 20.52 2,508,600 25,500 199,100 -4.1
DBD
48.4
48.4
49.25 49.25 48.29 55,100 0 48,800 -2.5
DBM
26.7
26.7
25.43 26.68 25.43 1,000 0 0 0
DBT
10.7
10.7
10.60 10.65 10.60 5,000 0 0 0
DC1
5.3
5.3
5.56 5.56 4.67 5,400 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
8.5
8.5
8.36 8.61 8.35 290,400 19,700 8,000 0.1
DCF
29.8
29.8
29.82 29.82 29.82 0 0 0 0
DCG
21.0
21.0
21.01 21.01 21.01 0 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
55.8
55.8
56.30 56.30 55 344,500 0 4,500 -0.2
DCM
45.3
45.3
48.31 49.45 44.44 11,046,300 3,088,300 1,641,100 70.9
DCR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DCS
1.3
1.3
1.30 1.30 1.20 275,600 0 0 0
DCT
0.6
0.6
0.50 0.60 0.50 16,500 0 0 0
DCV
153
153
155.80 155.80 151 600 0 0 0
DDB
9
9
9 9 8.80 165,600 0 0 0
DDG
1.1
1.1
1.10 1.20 1 1,724,900 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 1,000 0 0 0
DDN
10
10
9.50 10 9.50 1,300 0 0 0
DDV
27.7
27.7
28.02 29.42 27.18 3,027,000 0 152,100 -4.6
DFC
25.5
25.5
25.54 25.54 25.54 0 0 0 0
DFF
0.6
0.6
0.60 0.60 0.50 373,800 0 0 0
DGC
69.1
69.1
71.80 72.96 68.32 8,635,900 927,400 1,716,600 -62.7
DGT
4
4
4.20 4.20 4 37,700 0 0 0
DGW
41.2
41.2
41.25 42.49 41.11 2,824,800 444,400 575,300 -5.8
DHA
49.7
49.7
48.94 50.64 48.47 23,400 1,800 6,300 -0.2
DHB
11.6
11.6
11 11.60 11 293,700 0 0 0
DHC
31.0
31.0
30.71 31.27 30.71 247,200 9,500 111,900 -3.7
DHD
27.3
27.3
27.28 27.28 27.28 100 0 0 0
DHG
91.3
91.3
91.02 92.01 91.02 8,700 0 0 0
DHM
5.5
5.5
5.56 5.56 5.52 500 0 0 0
DHN
20.3
20.3
20.30 20.30 20.30 1,200 0 0 0
DHP
11.3
11.3
11.28 11.28 11.28 2,000 0 0 0
DHT
62.7
62.7
62.73 62.73 61.36 18,100 0 200 0.0
DIC
1
1
1 1.10 0.90 147,900 0 0 0
DID
3.7
3.7
3.70 3.70 3.70 300 0 0 0
DIG
12.8
12.8
12.59 13.11 12.50 13,098,000 827,700 1,490,400 -9.0
DIH
8.3
8.3
8.09 8.26 8 12,800 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
4.50 4.60 4.40 293,200 5,200 0 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.60 2.72 2.60 2,224,800 705,500 23,800 1.8
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
57.5
57.5
57.50 57.50 57.50 1,200 0 0 0
DMN
5.7
5.7
5.71 5.71 5.71 3,000 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
55.9
55.9
55.86 55.86 55.86 400 0 0 0
DND
10.7
10.7
10.70 10.70 10.70 1,000 0 0 0
DNE
7.5
7.5
7.62 7.62 7.53 900 0 0 0
DNH
44.2
44.2
44.16 44.16 44.16 100 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNM
14.3
14.3
14.30 14.30 14.30 0 0 0 0
DNN
4.1
4.1
4.12 4.12 4.12 0 0 0 0
DNP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.3
31.3
31.40 31.40 31.31 1,500 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
12.4
12.4
12.38 12.38 12.38 1,000 0 0 0
DP1
29.1
29.1
28.12 29.32 28.12 3,200 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
58.5
58.5
57.04 58.91 57.04 4,500 0 0 0
DPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
DPG
40.2
40.2
40.29 41.32 39.50 734,300 61,100 125,600 -2.7
DPH
54
54
54 54 54 0 0 0 0
DPM
31.1
31.1
32.77 33.52 30.43 17,041,900 561,300 1,925,600 -48.6
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
41.2
41.2
41.90 42.35 40.50 637,800 37,400 200,400 -6.8
DQC
9.5
9.5
9.50 9.50 9.24 7,700 0 0 0
DRC
13.6
13.6
13.59 13.74 13.54 340,100 0 0 0
DRG
8.7
8.7
8.72 8.72 8.72 700 0 0 0
DRH
2.7
2.7
2.65 2.78 2.65 420,800 12,600 15,000 0.0
DRI
12.6
12.6
12.31 12.78 12.31 974,200 0 0 0
DRL
44.5
44.5
44.43 44.72 44.38 3,100 0 0 0
DS3
5.4
5.4
5.40 5.40 5.40 400 0 0 0
DSC
13.4
13.4
12.70 13.40 12.50 97,500 26,800 900 0.3
DSD
13.4
13.4
13.40 13.40 13.40 0 0 0 0
DSE
23.2
23.2
23.90 23.90 23.10 559,900 43,300 34,900 0.2
DSG
6.2
6.2
6.80 6.80 6.20 5,000 0 0 0
DSH
13.5
13.5
14 14.40 13.40 94,100 0 0 0
DSN
38.6
38.6
38.48 38.62 38.34 2,000 0 500 0.0
DSP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DST
8.2
8.2
8.40 8.50 8.20 27,000 0 0 0
DTA
3.5
3.5
3.57 3.60 3.50 18,500 0 0 0
DTC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DTD
14.0
14.0
14.07 14.07 13.89 207,200 0 2,500 0.0
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 10,400 0 0 0
DTK
11.1
11.1
11.01 11.20 10.92 18,300 2,200 0 0.0
DTL
11.8
11.8
11.80 12 11.80 6,300 0 0 0
DTP
95.4
95.4
93.86 95.36 93.15 400 0 0 0
DTT
16.0
16.0
15.98 15.98 15.98 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DVG
1.5
1.5
1.40 1.50 1.20 880,800 0 0 0
DVM
6.6
6.6
6.60 6.70 6.40 370,400 0 0 0
DVN
20.0
20.0
20.22 20.31 20.03 20,000 0 0 0
DVP
62.6
62.6
62.48 63.56 62.21 6,400 100 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 0 0 0 0
DWS
15.2
15.2
15.22 15.22 15.22 0 0 0 0
DXG
12.3
12.3
11.93 12.54 11.89 13,514,400 609,600 262,700 4.8
DXL
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DXP
12.7
12.7
12.40 12.80 12.20 457,600 9,000 22,500 -0.2
DXS
6.3
6.3
6.15 6.31 6.12 1,718,100 248,800 261,500 -0.1
DXV
3.9
3.9
3.66 4 3.66 3,100 0 0 0
E12
4.3
4.3
4.30 4.30 4.30 100 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
31.6
31.6
31.60 31.60 31.60 0 0 0 0
EFI
1.7
1.7
1.70 1.70 1.70 0 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.5
22.5
22.30 22.90 22.30 6,430,000 1,063,400 949,600 2.5
EIC
21.2
21.2
21.24 21.24 21.24 0 0 0 0
EID
21.2
21.2
21.17 21.17 21.17 3,600 0 0 0
EIN
2.4
2.4
2.40 2.40 2.40 800 0 0 0
ELC
17.4
17.4
17.45 17.65 17.25 459,100 95,700 91,500 0.1
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
18.65 18.65 17.99 2,900 0 0 0
EVE
9.0
9.0
9.02 9.07 9.02 22,700 700 11,400 -0.1
EVF
15.1
15.1
14.50 15.20 14.25 19,282,100 1,824,500 2,313,900 -7.6
EVG
6
6
5.90 6.16 5.71 1,160,100 124,900 47,300 0.5
EVS
5.1
5.1
5.10 5.20 5.10 36,400 0 0 0
F88
138
138
145.80 146 138 73,500 5,400 1,100 0.6
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
30.6
30.6
30.60 30.60 30.60 100 0 0 0
FCM
3.2
3.2
3.21 3.21 3.17 62,500 1,500 0 0.0
FCN
12.8
12.8
11.90 12.75 11.80 1,954,600 91,000 104,900 -0.2
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 0 0 0 0
FIC
24.3
24.3
24.27 24.27 23.88 117,200 0 1,000 0.0
FID
1.5
1.5
1.50 1.50 1.50 400,000 0 0 0
FIR
5.6
5.6
5.37 5.64 5.37 169,500 0 0 0
FIT
4.3
4.3
4.32 4.37 4.32 366,800 0 0 0
FMC
37.5
37.5
37.45 38.35 37.45 87,800 12,600 16,800 -0.2
FOC
56.4
56.4
55.75 57.04 55.75 11,000 0 0 0
FOX
73.4
73.4
73.90 74.50 73.10 145,400 0 0 0
FPT
69.0
69.0
69.14 70.39 68.42 9,026,000 537,100 1,182,800 -49.9
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
142
142
142.86 142.86 141.52 307,600 50,600 105,200 -8.1
FSO
6.7
6.7
6.68 6.68 6.68 0 0 0 0
FT1
37.7
37.7
36.80 37.71 36.80 1,900 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.50 115,800 0 0 0
FTS
24.3
24.3
24.30 24.88 24.21 948,400 58,800 33,000 0.7
G20
0.7
0.7
0.50 0.70 0.50 49,300 0 0 0
G36
10.8
10.8
10.50 10.90 10.50 175,400 0 0 0
GAS
89.2
89.2
95.14 98.44 89.21 4,442,600 54,900 728,900 -64.9
GCB
5.8
5.8
5.80 5.80 5.80 500 0 0 0
GCF
25.2
25.2
25.30 25.30 24 48,200 2,300 0 0.1
GDA
12.7
12.7
12.73 12.82 12.55 56,800 0 0 0
GDH
9
9
9 9 9 0 0 0 0
GDT
17.5
17.5
17.32 17.55 17.32 17,600 0 0 0
GDW
37.7
37.7
37.66 37.66 37.66 0 0 0 0
GEE
81.4
81.4
84.92 84.92 79.95 387,000 4,400 41,300 -5.5
GEG
16.0
16.0
15.95 16.43 15.76 3,051,800 21,300 392,700 -6.3
GEL
35.8
35.8
36.30 36.30 34.75 5,273,200 80,400 2,900 2.7
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
27
27
27.56 27.60 26.88 5,815,900 883,300 656,400 7.6
GGG
2.3
2.3
2.90 2.90 2.30 15,400 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
28.3
28.3
28.60 28.60 28.10 9,300 100 0 0.0
GIC
9.9
9.9
10.29 10.29 9.90 2,300 0 0 0
GIL
14.2
14.2
14.15 14.50 14 337,600 4,100 6,500 0.0
GKM
1.7
1.7
1.90 1.90 1.70 685,900 30,000 0 0.1
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
5.9
5.9
5.90 5.90 5.90 100 0 0 0
GMD
49.2
49.2
49.43 50.27 48.65 1,667,700 516,000 623,100 -8.2
GMH
7.5
7.5
7.47 7.47 7.47 800 0 0 0
GMX
14.1
14.1
14.10 14.10 14.10 0 0 0 0
GND
27.3
27.3
27.26 27.26 27.26 0 0 0 0
GPC
2.1
2.1
2.10 2.10 2.10 4,100 0 0 0
GSM
25.9
25.9
26.68 26.68 25.87 900 0 0 0
GSP
10.8
10.8
10.82 11.14 10.59 336,000 0 0 0
GTA
8.7
8.7
8.75 8.75 8.66 4,000 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
34
34
35.30 36.05 33.30 7,857,500 1,140,000 1,424,400 -10.4
GVT
56.2
56.2
56.21 56.21 56.21 100 0 0 0
H11
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HAC
9.6
9.6
9.60 9.60 9.60 200 0 0 0
HAD
12.4
12.4
12.43 12.43 12.43 0 0 0 0
HAF
17
17
17 17 17 0 0 0 0
HAG
15.2
15.2
15 15.20 14.95 4,075,600 416,100 251,700 2.5
HAH
54.5
54.5
54.76 56.58 54.37 2,246,500 55,600 362,900 -17.8
HAM
55
55
50.67 55 50.67 1,800 0 0 0
HAN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HAP
7.7
7.7
6.81 7.77 6.81 50,300 2,500 1,600 0.0
HAR
3.1
3.1
3.24 3.24 3.13 216,900 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 200 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 0 0 0 0
HAX
10.5
10.5
10.35 10.70 10.25 480,000 65,500 25,700 0.4
HBC
5.4
5.4
5.30 5.40 5.20 896,200 0 0 0
HBD
19
19
19 19 19 100 0 0 0
HBH
5.4
5.4
5.37 5.37 5.37 0 0 0 0
HBS
4.5
4.5
4.10 4.50 4.10 20,000 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
23.2
23.2
23.20 23.20 23.20 0 0 0 0
HCD
6.3
6.3
6.32 6.38 6.28 39,200 0 200 0.0
HCI
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HCM
18.7
18.7
18.71 19.06 18.58 8,326,600 48,800 127,600 -1.7
HCT
10
10
10 10 10 0 0 0 0
HD2
11
11
10.90 11 10.90 7,500 0 0 0
HD6
8.4
8.4
8.43 8.43 8.43 400 0 0 0
HD8
6.7
6.7
6.65 6.65 6.65 0 0 0 0
HDA
5.5
5.5
5.91 5.91 5.45 15,100 0 0 0
HDB
20.5
20.5
20.24 20.60 20.16 8,896,300 1,541,700 1,232,800 8.0
HDC
15.7
15.7
15.65 16.04 15.52 3,839,800 122,600 186,200 -1.2
HDG
25.9
25.9
25.91 26.32 25.68 3,477,600 592,100 567,800 0.7
HDM
37.4
37.4
37.35 37.35 37.26 1,100 0 0 0
HDP
24.2
24.2
24.24 24.24 24.24 0 0 0 0
HDW
16.9
16.9
16.95 16.95 16.95 0 0 0 0
HEC
30.8
30.8
30.75 30.75 30.75 0 0 0 0
HEJ
16.7
16.7
13.50 16.70 13.50 18,400 0 0 0
HEP
13.6
13.6
13.58 13.58 13.58 300 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
9.1
9.1
9.10 9.10 9.10 100 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
193.3
193.3
193.76 210.37 188.22 7,100 100 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 1.10 20,000 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.3
12.3
12.49 12.49 12.16 1,520,500 59,000 75,800 -0.2
HHS
11.2
11.2
10.75 11.50 10.75 2,060,700 224,800 236,500 -0.2
HHV
11.9
11.9
11.10 11.90 11 13,039,500 2,554,200 30,100 30.0
HID
3.9
3.9
3.98 3.98 3.85 256,300 5,400 40,300 -0.1
HII
5.0
5.0
4.95 5.08 4.86 170,700 7,600 2,900 0.0
HIO
7.1
7.1
6.90 7.20 6.90 3,500 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
27.4
27.4
27.42 27.42 27.42 0 0 0 0
HKB
0.6
0.6
0.50 0.60 0.50 603,300 0 0 0
HKT
20.1
20.1
20.10 20.10 20.10 9,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
361.7
361.7
361.67 361.67 361.67 500 500 0 0.2
HLC
12.3
12.3
12.37 12.37 11.64 40,600 0 0 0
HLD
15.4
15.4
14.26 15.80 14.26 5,800 0 0 0
HLO
15.8
15.8
15.79 15.79 15.79 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HMC
10.3
10.3
10.50 10.50 10.22 11,500 0 0 0
HMD
19
19
19 19 19 1,200 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
10.50 10.60 10 8,600 0 0 0
HMS
34.6
34.6
34.70 34.70 34.60 3,800 0 0 0
HNA
22.5
22.5
22.40 22.50 22.20 7,500 0 0 0
HNB
12.0
12.0
12.05 12.05 12.05 0 0 0 0
HND
11.2
11.2
10.64 11.42 10.64 106,900 18,000 0 0.2
HNF
21.7
21.7
21.67 21.67 21.67 100 0 0 0
HNG
5.8
5.8
5.90 6 5.80 1,257,900 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8
8
8 8.10 7.90 1,059,700 0 0 0
HNP
13.8
13.8
13.80 13.80 13.80 100 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4.30 4.30 4 33,100 0 31,200 -0.1
HOT
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HPA
39.5
39.5
39.70 40 38.80 184,600 7,200 0 0.3
HPB
26.4
26.4
26.70 26.70 25.70 400 0 0 0
HPD
16.4
16.4
16.40 16.40 16.40 1,500 0 0 0
HPG
23.8
23.8
23.84 24.28 23.66 28,666,500 3,848,900 5,242,400 -37.3
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
22.3
22.3
22.30 22.30 22.30 0 0 0 0
HPO
16
16
16 16 16 500 0 0 0
HPP
66.1
66.1
67.76 67.76 66.12 1,100 0 0 0
HPT
25.1
25.1
25.04 25.14 25.04 7,300 0 0 0
HPW
19.7
19.7
20.81 20.81 19.22 4,100 0 0 0
HPX
4.9
4.9
4.81 4.94 4.80 353,200 10,100 42,100 -0.2
HQC
2.6
2.6
2.55 2.65 2.54 4,056,200 625,000 187,200 1.1
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
94.6
94.6
94.60 94.60 88.50 35,400 0 100 0.0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.0
11.0
10.96 11.19 10.96 2,725,000 166,900 191,600 -0.4
HSL
5.4
5.4
5.31 5.46 5.21 488,400 300 100 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 13.18 200 0 0 0
HSV
4.6
4.6
4.70 4.70 4.50 20,600 0 0 0
HT1
16.4
16.4
15.77 17.13 15.18 943,300 67,100 225,700 -2.7
HTC
36.3
36.3
36.26 36.26 36.26 0 0 0 0
HTE
3.5
3.5
3.50 3.50 3.30 4,800 0 0 0
HTG
35.4
35.4
34.69 35.39 34.69 1,500 0 0 0
HTI
22.5
22.5
22.58 22.67 22.44 29,000 1,000 0 0.0
HTL
20.4
20.4
20.43 20.43 20.43 200 100 0 0.0
HTM
9.7
9.7
9.90 9.90 9.70 1,800 0 0 0
HTN
4.3
4.3
4.23 4.35 4.23 115,700 0 0 0
HTP
1.3
1.3
1.20 1.30 1.20 82,300 0 0 0
HTT
1.4
1.4
1.30 1.40 1.30 27,900 0 0 0
HTV
10.0
10.0
9.85 9.98 9.85 700 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 0 0 0 0
HU4
9.5
9.5
9.12 9.49 9.12 12,400 0 0 0
HU6
4.1
4.1
4.10 4.10 4.10 300 0 0 0
HUB
12.5
12.5
12.14 12.49 12.00 6,300 0 0 0
HUG
27.9
27.9
27.88 27.88 27.88 0 0 0 0
HUT
16.3
16.3
15.80 17 15.50 3,419,500 161,400 15,700 2.3
HVA
15.1
15.1
15.40 15.80 13.50 47,000 400 0 0.0
HVH
10.9
10.9
10.64 10.86 10.59 57,900 0 0 0
HVN
22.6
22.6
22.75 22.75 22.50 1,873,700 400 508,000 -11.4
HVT
26.9
26.9
26.15 27.11 26.15 26,100 0 0 0
HVX
2.4
2.4
2.30 2.40 2.30 800 0 0 0
HWS
14.1
14.1
13.89 14.07 13.89 4,800 0 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 0 0 0 0
ICF
3.1
3.1
3.10 3.10 3.10 0 0 0 0
ICG
15.6
15.6
15.59 15.59 15.59 100 0 0 0
ICI
10
10
10 10 10 1,000 0 0 0
ICN
31.1
31.1
31.16 31.35 30.98 3,600 0 0 0
ICT
16.7
16.7
16.92 16.92 16.49 700 0 0 0
IDC
38.6
38.6
38.48 38.83 37.70 1,731,400 325,600 371,500 -2.0
IDI
7.4
7.4
7.03 7.47 7 1,855,600 317,900 0 2.3
IDJ
3.9
3.9
3.80 3.90 3.80 233,300 0 0 0
IDP
253.0
253.0
262.68 262.68 252.95 6,000 0 0 0
IDV
23.9
23.9
24.30 24.30 23.70 12,300 700 700 0
IFS
15.5
15.5
15.04 15.50 15.04 200 0 0 0
IJC
9.6
9.6
9.45 9.81 9.45 1,784,800 296,500 132,700 1.6
ILA
5.7
5.7
5.70 5.70 5.70 12,200 0 0 0
ILB
20.8
20.8
20.89 20.89 20.47 8,900 0 100 0.0
ILC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
ILS
36.3
36.3
37.50 40 31.30 203,400 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
54.2
54.2
54.89 55.87 54.20 77,000 3,300 1,000 0.1
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
37.04 37.98 37.04 900 0 0 0
IPA
14
14
14.17 14.35 13.91 48,100 0 2,500 0.0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
23.0
23.0
23.79 23.79 23.04 300 0 0 0
IST
31.7
31.7
36.16 36.16 31.68 1,000 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.0
10.0
9.83 10.05 9.69 132,900 0 0 0
ITD
14.0
14.0
14.32 14.32 13.56 33,900 0 0 0
ITQ
2.7
2.7
2.80 2.80 2.70 64,300 0 0 0
ITS
4.1
4.1
4.20 4.20 4.10 11,800 0 0 0
IVS
7.4
7.4
7.36 7.36 7.16 41,000 2,000 0 0.0
JOS
1.1
1.1
1.10 1.10 1 25,500 0 0 0
JVC
4.7
4.7
4.50 4.66 4.40 177,500 1,700 23,800 -0.1
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
32.0
32.0
31.50 32.40 31.40 2,303,700 288,000 108,600 5.7
KCB
13.2
13.2
14.08 14.18 12.96 124,000 0 200 0.0
KDC
51.2
51.2
51.10 51.20 50.50 156,400 8,800 12,100 -0.2
KDH
23.6
23.6
23 24.27 22.86 5,708,700 3,428,800 1,030,800 63.2
KDM
29.7
29.7
29 29.70 29 11,300 0 0 0
KGM
5.4
5.4
5.38 5.38 5.38 300 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
5.5
5.5
5.41 5.58 5.38 12,905,600 1,118,400 665,200 2.5
KHP
10.4
10.4
10.24 10.38 10.15 10,200 0 0 0
KHS
13.8
13.8
13.72 13.88 13.72 1,200 0 0 0
KHW
25.0
25.0
24.26 25.02 24.26 800 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
6.2
6.2
6.30 6.30 6.20 3,300 0 0 0
KLB
10.6
10.6
10.66 10.97 10.42 252,200 49,400 100 0.7
KMR
2.7
2.7
2.71 2.73 2.71 2,100 0 0 0
KMT
12
12
12 12 12 0 0 0 0
KOS
37
37
36.70 37 36.70 326,400 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.2
17.2
16.45 17.60 16.45 3,650,300 317,700 68,900 4.2
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
79.9
79.9
79.90 79.90 76.20 22,600 300 0 0.0
KSQ
2.2
2.2
2.20 2.20 2.10 48,700 0 0 0
KST
12.5
12.5
12.36 12.46 12.36 3,300 0 0 0
KSV
159
159
159.10 166 158 31,200 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 0 0 0 0
KTS
23.9
23.9
24 24 23.90 300 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.3
1.3
1.30 1.40 1.30 134,700 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
23.2
23.2
22.30 23.50 22.20 124,300 400 400 0
L18
19.0
19.0
19.44 19.52 18.88 46,900 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
30.9
30.9
31.82 32.05 30.32 277,500 0 0 0
L43
2.5
2.5
2.40 2.50 2.40 3,500 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L61
1.4
1.4
1.40 1.40 1.40 100 0 0 0
L62
1.8
1.8
1.60 1.80 1.60 10,500 0 0 0
L63
8.5
8.5
8.50 8.50 8.50 0 0 0 0
LAF
18.2
18.2
18.15 18.20 18.02 2,000 0 200 0.0
LAI
10.3
10.3
9.92 10.25 9.92 4,100 0 0 0
LAS
18.5
18.5
18.54 19.65 18.09 4,670,100 20,900 204,400 -3.9
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 0 0 0 0
LBM
29.8
29.8
30.23 30.23 29.75 16,100 0 100 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.3
9.3
8.89 9.57 8.85 7,010,300 623,800 40,000 5.8
LCM
0.8
0.8
0.80 0.80 0.70 72,500 0 0 0
LDG
3.3
3.3
3.35 3.50 3.31 1,223,900 76,500 147,600 -0.2
LDP
8.3
8.3
8.20 8.30 7.80 74,300 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 4.50 300 0 0 0
LG9
6.5
6.5
6.50 6.50 6.50 0 0 0 0
LGC
57.5
57.5
54.20 57.50 54.20 2,100 0 0 0
LGL
5.5
5.5
5.54 5.54 5.38 61,700 0 0 0
LHC
53.4
53.4
52.25 53.75 52 1,700 0 0 0
LHG
26.2
26.2
25.99 26.31 25.99 68,400 18,900 0 0.5
LIC
28.3
28.3
26.90 28.70 26.70 41,200 0 0 0
LIG
3.8
3.8
3.80 3.90 3.80 278,700 0 0 0
LIX
33.2
33.2
33.00 33.19 32.82 45,200 6,600 100 0.2
LKW
33.2
33.2
33.17 33.17 33.17 200 0 0 0
LLM
20.3
20.3
20.50 23.30 20.30 4,900 0 0 0
LM3
1.6
1.6
1.50 1.90 1.50 21,300 0 0 0
LM7
2.6
2.6
3.20 3.20 2.60 1,100 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 0 0 0 0
LMH
1.3
1.3
1.30 1.40 1.30 90,700 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
0.5
0.5
0.50 0.50 0.50 100 0 0 0
LPB
39.2
39.2
38.84 39.50 38.65 1,678,600 509,400 143,400 15.2
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
5.1
5.1
4.95 5.12 4.95 200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.6
33.6
34.60 34.90 33.30 4,500 0 0 0
LSS
8.5
8.5
8.51 8.53 8.45 20,200 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 5,100 0 0 0
M10
20.9
20.9
21.85 21.85 20.92 3,200 0 0 0
MA1
31.8
31.8
31.81 31.81 31.81 0 0 0 0
MAC
10.6
10.6
10.73 11.64 10.45 4,400 0 100 0.0
MAS
34
34
34 34 34 50,000 0 0 0
MBB
20.9
20.9
20.99 21.23 20.66 17,314,700 109,400 549,400 -11.5
MBG
2.8
2.8
2.80 2.90 2.80 117,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.6
18.6
17.00 18.90 17.00 5,696,900 43,100 179,600 -3.3
MBT
11
11
11.50 11.50 11 200 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.9
6.9
6.97 6.97 6.88 700 0 0 0
MCG
2.4
2.4
2.50 2.50 2.40 33,400 0 0 0
MCH
138.0
138.0
136.97 138.35 133.22 383,200 9,200 127,700 -16.3
MCM
24.6
24.6
24.52 25.53 24.32 20,000 0 100 0.0
MCO
5
5
5.10 5.10 5 1,500 0 0 0
MCP
27.6
27.6
27.55 27.60 27.30 9,200 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.0
10.0
10.26 10.44 9.98 10,500 0 0 0
MDF
5
5
4.90 5 4.80 600 0 0 0
MDG
37.9
37.9
37.11 38.24 37.11 7,600 0 0 0
MEC
3.6
3.6
3.60 3.60 3 4,400 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
38.5
38.5
34.10 38.50 33.50 38,000 0 0 0
MGC
12.6
12.6
12.55 12.65 12.35 8,700 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
29
28.20 29 28.10 1,900 0 0 0
MHC
9.5
9.5
9.52 9.62 9.51 23,100 0 0 0
MIC
11.9
11.9
11.80 11.90 11.80 2,900 0 0 0
MIE
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MIG
16.2
16.2
16.20 16.39 16.15 76,700 800 22,300 -0.4
MKP
31.6
31.6
31.40 31.59 30.42 3,000 0 0 0
MKV
23.4
23.4
23.40 23.40 23.40 700 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
18.4
18.4
19.20 19.20 18.40 800 0 0 0
MML
32.6
32.6
33 33.60 32.60 81,400 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
16.5
16.5
16.10 16.60 16.10 31,000 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 20,500 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
9.33 9.42 9.25 4,299,600 387,700 4,000 4.3
MSH
35.5
35.5
35.73 35.73 35.15 198,000 59,700 59,400 0.0
MSN
73.9
73.9
73.40 74.70 72.70 8,344,100 2,062,500 262,500 133.1
MSR
49.2
49.2
53.96 55.82 47.01 6,807,900 0 0 0
MST
7.7
7.7
7.10 7.70 7 4,535,700 61,300 65,800 0.0
MTA
13.4
13.4
13.46 13.86 13.07 11,600 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
5.3
5.3
5.30 5.30 5.30 0 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 0 0 0 0
MTV
16.4
16.4
16.40 16.40 16.40 100 0 0 0
MVB
17
17
18 18 17 3,600 0 0 0
MVC
15.1
15.1
15.04 15.52 14.66 17,000 0 0 0
MVN
50
50
50.30 51.40 49.50 21,500 0 0 0
MWG
79.7
79.7
82.11 82.11 79.68 6,260,000 980,300 1,052,400 -5.7
MZG
11.7
11.7
10.55 12 10.55 3,185,600 0 0 0
NAB
12.8
12.8
12.70 13 12.70 1,275,000 7,600 406,500 -5.1
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
45.4
45.4
44.30 45.50 44.05 1,093,100 123,700 142,200 -0.8
NAG
7.8
7.8
7.66 7.75 7.56 101,300 0 0 0
NAP
9.5
9.5
9.53 9.53 9.53 0 0 0 0
NAS
30.9
30.9
31 31 30.90 1,300 0 0 0
NAU
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NAV
15.2
15.2
14.11 15.15 14.11 300 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.4
17.4
17.40 17.40 16.70 57,900 200 0 0.0
NBC
10.2
10.2
10.82 11.01 10.08 578,500 0 0 0
NBE
10.0
10.0
10.03 10.03 10.03 300 0 0 0
NBP
7.8
7.8
7.70 8.10 7.70 28,700 5,500 0 0.0
NBT
16.3
16.3
16.31 16.31 16.31 100 0 0 0
NBW
32.8
32.8
32.85 32.85 32.85 200 0 0 0
NCG
11
11
11 11 11 1,600 0 0 0
NCS
35.9
35.9
35.94 36.86 35.94 4,700 0 0 0
NCT
84.4
84.4
84.80 84.80 83.98 8,900 2,400 4,400 -0.2
ND2
32.4
32.4
32.42 32.42 32.42 100 0 0 0
NDC
171.7
171.7
171.72 171.72 171.72 500 0 0 0
NDN
9.9
9.9
9.69 9.88 9.51 219,500 0 14,100 -0.1
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
4.9
4.9
5.50 5.50 4.90 4,600 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 11,500 0 0 0
NED
6.9
6.9
6.90 6.90 6.80 36,300 0 0 0
NET
59.5
59.5
59.50 59.50 59.50 100 0 100 0.0
NFC
60.1
60.1
60.13 60.13 60.13 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.4
11.4
11.36 11.68 11.14 90,900 500 14,700 -0.2
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
10.20 10.35 10.10 21,600 0 0 0
NHT
8.8
8.8
8.84 8.84 8.84 100 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.9
11.9
11.92 11.92 11.92 0 0 0 0
NKG
12.6
12.6
12.55 12.95 12.36 4,304,500 483,100 183,300 4.2
NLG
25.9
25.9
26.29 26.98 25.90 4,883,400 932,400 2,238,300 -35.1
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
50.7
50.7
47.82 50.75 47.62 48,300 0 0 0
NNT
61.1
61.1
60.35 61.12 60.35 500 0 0 0
NO1
5.4
5.4
5.08 5.50 5.08 40,700 0 0 0
NOS
1.1
1.1
1.10 1.10 1 2,300 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
13.2
13.2
13.15 13.15 13.15 200 0 0 0
NRC
5.8
5.8
5.80 5.90 5.70 432,900 0 0 0
NSC
71.1
71.1
70.12 71.48 70.12 700 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.1
5.1
5.20 5.60 5.10 358,300 0 31,000 -0.2
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.1
11.1
11.11 11.11 11.11 0 0 0 0
NT2
26.7
26.7
26.50 27.10 26.40 873,100 0 0 0
NTC
145.2
145.2
140.60 145.20 140.20 3,400 0 0 0
NTF
10.1
10.1
10.10 10.10 10.10 100 0 0 0
NTH
57.7
57.7
57.68 57.68 57.68 0 0 0 0
NTL
16
16
15.75 16.25 15.75 524,600 0 0 0
NTP
47.0
47.0
47.30 47.38 46.89 203,000 1,500 147,600 -8.5
NTT
9.2
9.2
9 9.30 9 2,300 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 100 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 0 0 0 0
NVB
11.1
11.1
11.30 11.30 10.90 137,300 14,500 0 0.2
NVL
11.7
11.7
11.08 11.68 10.99 23,778,300 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
7.7
7.7
7.49 7.65 7.49 2,100 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.7
4.7
4.20 4.70 4.20 800 0 0 0
OCB
9.3
9.3
9.30 9.35 9.22 1,195,400 0 0 0
OCH
5.7
5.7
5.60 5.80 5.60 41,700 600 0 0.0
ODE
46
46
46 46.20 45.90 12,800 0 0 0
OGC
3.0
3.0
3.01 3.08 2.98 442,100 0 0 0
OIL
18.9
18.9
20.62 21.51 17.97 10,599,900 0 0 0
ONE
9.5
9.5
9.50 9.50 9.50 300 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.2
18.2
18.32 18.82 18.20 2,800 0 0 0
ORS
13.1
13.1
13.10 13.45 13.10 2,677,700 0 0 0
PAC
23.8
23.8
23.82 24.32 23.45 1,464,500 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 300 0 0 0
PAN
26.8
26.8
26.50 26.96 26.21 781,900 0 0 0
PAP
25.1
25.1
27.80 27.80 25.10 1,100 0 0 0
PAS
2.7
2.7
2.70 2.70 2.60 45,800 0 0 0
PAT
83.4
83.4
84.55 85.50 83.20 60,000 0 0 0
PBC
5.8
5.8
5.80 5.80 5.60 33,200 0 0 0
PBP
11.5
11.5
11.89 11.89 11.52 1,800 0 0 0
PBT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PC1
26.8
26.8
27.15 28.50 26.40 10,219,300 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
18.77 18.86 18.77 2,800 0 0 0
PCF
4.9
4.9
4.90 5 4.90 2,800 0 0 0
PCG
3
3
3 3.50 2.70 177,300 0 0 0
PCH
19.0
19.0
19.07 19.16 18.97 124,200 0 0 0
PCM
16
16
16 16 16 0 0 0 0
PCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PDB
16.3
16.3
14.86 16.29 14.70 30,500 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
107.8
107.8
107.86 108.44 107.77 900 0 0 0
PDR
15.5
15.5
14.90 15.70 14.90 10,997,400 0 0 0
PDV
10.0
10.0
10.15 10.20 9.95 101,000 0 0 0
PEG
4.2
4.2
4.50 4.50 4.20 10,200 0 0 0
PEN
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PEQ
47.2
47.2
47.25 47.25 47.25 100 0 0 0
PET
36.2
36.2
37.52 37.52 35.14 1,548,000 0 0 0
PFL
2.4
2.4
2.60 2.60 2.40 168,800 0 0 0
PGB
11.2
11.2
11.16 11.16 11.07 17,400 0 0 0
PGC
13.0
13.0
13.06 13.47 12.92 234,500 0 0 0
PGD
22.9
22.9
23.09 23.09 22.89 2,400 0 0 0
PGI
18.2
18.2
18.23 18.23 18.23 0 0 0 0
PGN
5.3
5.3
5.30 5.40 5.10 30,400 0 0 0
PGS
50.9
50.9
50.87 50.87 50.87 0 0 0 0
PGT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PGV
22.1
22.1
22.58 22.58 21.74 61,700 0 0 0
PHC
4.0
4.0
4.17 4.17 3.96 37,200 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
62.4
62.4
62.44 62.44 62.44 0 0 0 0
PHP
32.8
32.8
32.84 33.23 32.74 120,700 0 0 0
PHR
33.3
33.3
32.67 33.59 32.67 388,300 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 0 0 0 0
PIC
16.4
16.4
16.72 16.72 15.61 1,300 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
7.2
7.2
7.70 7.89 7.23 6,000 0 0 0
PIV
6
6
5.90 6.10 5.80 97,300 0 0 0
PJC
27.0
27.0
26.99 26.99 26.99 0 0 0 0
PJS
29.8
29.8
29.83 29.83 29.83 0 0 0 0
PJT
8.5
8.5
8.47 8.47 8.47 4,300 0 0 0
PLA
5.2
5.2
5.20 5.30 5.10 3,800 0 0 0
PLC
25.9
25.9
27.10 27.70 25 893,500 51,900 107,100 -1.5
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.3
3.3
3.30 3.30 3.30 100 0 0 0
PLP
5.3
5.3
5.20 5.35 4.91 85,200 0 0 0
PLX
46.7
46.7
50.20 52.52 46.73 11,908,400 0 0 0
PMB
10.0
10.0
10.08 10.17 9.99 15,800 0 0 0
PMC
138.3
138.3
138.30 138.30 138.30 0 0 0 0
PMG
7.7
7.7
7.22 7.70 7.18 11,200 0 0 0
PMJ
17.4
17.4
17.40 17.40 17.40 0 0 0 0
PMP
11.5
11.5
11.53 11.53 11.53 300 0 0 0
PMS
30.8
30.8
30.84 30.84 30.84 100 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
35.5
35.5
35.50 35.50 35.50 100 0 0 0
PNC
26.9
26.9
26.93 26.93 26.93 0 0 0 0
PND
9
9
9 9 9 100 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
77.9
77.9
76.67 78.27 76.60 1,048,900 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
4.1
4.1
4.50 4.70 4.10 5,729,800 0 0 0
POS
17
17
17.10 17.50 16.60 54,500 0 0 0
POT
21.2
21.2
19.50 21.17 19.50 4,700 0 0 0
POV
8.5
8.5
8.65 9.42 7.30 101,000 0 0 0
POW
13.3
13.3
13.45 13.85 13.20 25,916,300 0 0 0
PPC
10.7
10.7
9.96 10.65 9.96 1,246,600 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
26.3
26.3
26.27 26.27 25.99 15,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.0
19.0
19.00 19.00 19.00 2,400 0 0 0
PPS
10.1
10.1
9.49 10.13 9.49 600 100 0 0.0
PPT
15.4
15.4
15.30 15.50 15.30 108,800 0 0 0
PPY
5.9
5.9
5.66 5.86 5.66 1,700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.8
11.8
11.80 11.80 11.80 2,000 0 0 0
PRE
21.9
21.9
21.95 21.95 21.95 100 0 0 0
PRO
20.2
20.2
20.20 20.20 20.20 0 0 0 0
PRT
11.4
11.4
11.30 11.40 11.30 200 0 0 0
PSB
6.3
6.3
6.10 6.60 6 179,700 0 0 0
PSC
11.2
11.2
11.21 11.21 11.21 0 0 0 0
PSD
12.4
12.4
12.38 12.69 12.31 64,900 0 0 0
PSE
9.9
9.9
10.16 10.16 9.89 22,000 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.3
7.3
7.20 7.50 7.20 230,800 0 12,600 -0.1
PSL
12.3
12.3
12.30 12.30 12.30 0 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
17.2
17.2
17 17.20 17 1,000 0 0 0
PSW
7.9
7.9
7.98 8.16 7.88 137,600 0 100 0.0
PTB
40.1
40.1
39.52 40.14 39.52 92,200 0 0 0
PTC
6.9
6.9
6.90 7.20 6.90 23,700 0 0 0
PTD
7.4
7.4
7.40 7.40 7.40 100 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
30
30
30 30 30 0 0 0 0
PTL
2.7
2.7
2.89 2.89 2.61 8,000 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
8.3
8.3
8.33 8.33 8.15 7,200 0 0 0
PTT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PTV
7.9
7.9
6.80 7.90 6.50 407,900 0 0 0
PTX
22
22
22 22 22 0 0 0 0
PV2
2.3
2.3
2.30 2.30 2.20 158,800 0 0 0
PVB
30
30
32.30 32.50 30 876,600 16,800 111,000 -2.9
PVC
18
18
20 21.10 17.30 6,218,900 0 0 0
PVD
24.0
24.0
24.57 25.34 23.01 11,034,200 0 0 0
PVE
2.8
2.8
2.90 3.10 2.70 208,700 0 0 0
PVG
7
7
7.50 7.60 6.90 550,900 0 0 0
PVH
0.6
0.6
0.60 0.70 0.60 35,100 0 0 0
PVI
67.4
67.4
68.88 69.40 67.38 38,100 100 9,700 -0.7
PVL
3.8
3.8
3.90 4 3.40 108,300 0 0 0
PVM
19
19
19 19 18.80 18,600 0 0 0
PVO
8.1
8.1
9.07 9.57 8.09 149,500 0 0 0
PVP
14.5
14.5
15.18 15.66 14.38 1,911,200 0 0 0
PVR
1.1
1.1
1.20 1.20 1.10 268,100 0 0 0
PVS
33.3
33.3
36.33 37.83 33.08 17,306,800 1,522,700 2,484,200 -42.4
PVT
22.4
22.4
24.36 25.32 22.41 24,641,800 0 0 0
PVV
2.1
2.1
2.10 2.10 2.10 317,300 0 0 0
PVX
2.1
2.1
2.40 2.40 2.10 5,224,600 0 0 0
PVY
3.1
3.1
3.10 3.10 2.80 31,500 0 0 0
PWA
7
7
6.40 7 6.40 71,800 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 0.70 9,300 0 0 0
PXI
1
1
1 1.10 1 115,200 0 0 0
PXL
14.3
14.3
14.20 14.50 13.90 164,700 0 0 0
PXM
0.5
0.5
0.60 0.60 0.50 13,000 0 0 0
PXS
3
3
3.20 3.20 2.90 199,800 0 0 0
PXT
1.6
1.6
1.70 1.70 1.50 81,000 0 0 0
QBS
0.5
0.5
0.60 0.60 0.50 405,200 0 0 0
QCC
23.5
23.5
26.62 26.62 23.53 2,100 0 0 0
QCG
12.9
12.9
12.90 13 12.70 276,800 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
5.8
5.8
5.80 5.80 5.80 100 0 0 0
QNP
31.3
31.3
31.30 31.30 31.30 0 0 0 0
QNS
44.5
44.5
44.45 44.64 44.45 20,600 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
33.6
33.6
33.60 33.60 33.60 0 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 0 0 0 0
QTC
30.5
30.5
30.46 30.46 30.46 0 0 0 0
QTP
13.6
13.6
13 14 13 2,367,200 0 0 0
RAL
82.9
82.9
82.41 82.88 82.41 1,100 0 0 0
RAT
19.3
19.3
19.27 19.27 19.27 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
RCC
19.9
19.9
19.90 19.90 19.90 100 0 0 0
RCL
11.2
11.2
10.39 11.18 10.39 10,500 0 0 0
REE
55.5
55.5
54.61 56.17 54.43 1,161,100 0 0 0
RGG
33
33
33 33 33 0 0 0 0
RIC
10.2
10.2
10.10 11.70 10.10 3,300 0 0 0
RTB
26.6
26.6
26.63 26.63 26.63 400 0 0 0
RYG
9.9
9.9
9.76 10.04 9.71 117,400 0 0 0
S12
2
2
1.70 2 1.70 1,000 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 7.10 100 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
8.5
8.5
8.60 8.60 8.30 132,500 0 0 0
SAB
41.5
41.5
40.93 41.78 40.84 599,500 0 0 0
SAC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
SAF
51.1
51.1
51.10 51.10 51.10 2,100 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.3
6.3
6.26 6.50 6.15 435,500 0 0 0
SAS
31.6
31.6
31.97 32.24 31.61 8,200 0 0 0
SAV
12.7
12.7
12.76 12.76 12.67 9,100 0 0 0
SB1
6.2
6.2
6.17 6.17 6.17 1,700 0 0 0
SBA
26.4
26.4
26.23 26.65 26.04 7,800 0 0 0
SBB
15.2
15.2
15.24 15.24 15.24 1,000 0 0 0
SBD
6.9
6.9
7.03 7.03 6.94 500 0 0 0
SBG
9.8
9.8
9.71 9.92 9.67 20,600 0 0 0
SBH
42.1
42.1
42.10 42.10 42.10 100 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
5.3
5.3
5.30 5.30 5.20 453,500 0 0 0
SBT
21.2
21.2
21.56 21.56 21.13 480,800 0 0 0
SBV
7.9
7.9
7.60 7.89 7.60 400 0 0 0
SC5
15.4
15.4
15.35 15.35 15.35 1,500 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCD
16.8
16.8
22.60 22.60 16.80 1,400 0 0 0
SCG
65.1
65.1
65 65.20 64.90 14,100 0 0 0
SCI
8.2
8.2
8 8.20 8 31,100 0 0 0
SCJ
2.9
2.9
3 3 2.80 1,000 0 0 0
SCL
17.0
17.0
17.09 17.35 17.01 30,900 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
5.7
5.7
5.58 5.85 5.55 2,246,500 0 0 0
SCS
50.1
50.1
50.18 50.18 49.52 267,100 0 0 0
SD2
4.9
4.9
4.70 4.90 4.70 6,400 0 0 0
SD3
7.4
7.4
7.90 7.90 7.40 4,400 0 0 0
SD4
1.7
1.7
1.70 1.70 1.70 88,600 0 0 0
SD5
6.8
6.8
6.80 6.80 6.71 700 0 0 0
SD6
2
2
1.90 2 1.80 20,500 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 500 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.5
10.5
10.47 10.47 10.28 53,700 4,500 0 0.0
SDA
2
2
1.90 2 1.90 52,500 0 0 0
SDC
6.4
6.4
6.37 6.37 6.37 0 0 0 0
SDD
1.4
1.4
1.40 1.40 1.30 13,700 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
0.8
0.8
0.80 0.90 0.80 13,900 0 0 0
SDU
11
11
11 11 11 0 0 0 0
SDV
29.7
29.7
29.71 29.81 29.71 5,800 0 0 0
SDY
1.2
1.2
1.10 1.20 1 61,200 0 0 0
SEA
43.5
43.5
43.59 43.69 43.49 12,500 0 0 0
SEB
45.1
45.1
45.14 45.14 45.14 0 0 0 0
SED
16.9
16.9
17.27 17.27 16.91 7,900 0 0 0
SEP
18.8
18.8
18.78 18.78 18.78 0 0 0 0
SFC
20
20
20 20 20 0 0 0 0
SFG
10.9
10.9
10.97 10.97 10.83 3,900 0 0 0
SFI
27.0
27.0
25.32 26.96 25.32 6,500 0 0 0
SFN
15.3
15.3
17.62 17.62 15.30 700 0 600 0.0
SGB
12.3
12.3
12.40 12.40 12.20 15,400 0 0 0
SGC
76.8
76.8
76.79 76.79 76.79 8,000 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
19.0
19.0
19.02 19.02 19.02 1,100 0 0 0
SGI
9.9
9.9
9.88 9.88 9.88 100 0 0 0
SGN
53.3
53.3
53.30 54 53.30 11,600 0 0 0
SGP
24.1
24.1
24.40 24.40 23.70 131,900 0 0 0
SGR
12.9
12.9
12.83 12.96 12.75 99,800 0 0 0
SGS
12.8
12.8
12.84 12.84 12.84 100 0 0 0
SGT
15.5
15.5
15 15.90 15 74,000 0 0 0
SHA
3.9
3.9
3.93 3.93 3.89 12,300 0 0 0
SHB
14.7
14.7
14.44 14.73 14.39 57,514,000 0 0 0
SHC
10
10
8.29 10 8.29 7,200 0 0 0
SHE
6.8
6.8
6.50 6.80 6.50 600 0 0 0
SHI
14
14
13.85 14 13.85 206,000 0 0 0
SHN
3.6
3.6
3.50 3.60 3.40 4,900 0 0 0
SHP
32.4
32.4
32.49 32.54 32.35 2,700 0 0 0
SHS
15.7
15.7
16.04 16.33 15.65 15,754,300 291,600 139,500 2.5
SID
15
15
15 15 15 500 0 0 0
SIG
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SIP
58.3
58.3
57.70 58.70 57.60 286,400 0 0 0
SIV
37.1
37.1
37.08 37.08 37.08 1,000 0 0 0
SJ1
12.2
12.2
12.21 12.21 12.21 100 0 0 0
SJD
14.1
14.1
14 14.15 14 99,900 0 0 0
SJE
16.9
16.9
17 17.10 16.80 67,400 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 1,300 0 0 0
SJM
8
8
8 8 8 3,000 0 0 0
SJS
48.5
48.5
49.30 49.50 48.50 3,900 0 0 0
SKG
8.9
8.9
8.93 9.01 8.80 40,000 0 0 0
SKH
23.1
23.1
23.14 23.14 23.14 0 0 0 0
SKN
6.7
6.7
6.74 6.74 6.74 0 0 0 0
SKV
24.0
24.0
23.96 23.96 23.96 0 0 0 0
SLD
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SLS
159.7
159.7
158.50 159.70 158.50 3,100 800 0 0.1
SMA
7.9
7.9
7.86 7.86 7.86 100 0 0 0
SMB
37.5
37.5
37.46 37.56 37.42 23,600 0 0 0
SMC
10.9
10.9
10.70 11.15 10.70 249,200 0 0 0
SMN
9.6
9.6
9.56 9.56 9.56 100 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
28.78 30.11 28.78 300 0 0 0
SP2
23.6
23.6
23.50 23.60 23.50 2,100 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
18.6
18.6
21.76 21.76 18.64 3,300 0 0 0
SRA
2.1
2.1
2.10 2.10 2 215,300 0 0 0
SRB
1.8
1.8
1.80 1.90 1.80 42,400 0 0 0
SRC
36.7
36.7
37.81 37.81 36.66 15,400 0 0 0
SRF
6.6
6.6
6.61 6.61 6.61 100 0 0 0
SSB
13.7
13.7
13.69 13.73 13.57 1,559,000 0 0 0
SSC
29.2
29.2
29.19 29.19 29.19 0 0 0 0
SSG
8.4
8.4
8.40 8.40 8 3,300 0 0 0
SSH
87.6
87.6
87.58 87.58 87.58 0 0 0 0
SSI
22.7
22.7
22.98 23.34 22.54 54,940,600 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
3.3
3.3
3.24 3.38 3.24 92,400 0 0 0
STB
65.8
65.8
65 67 64.90 6,921,900 0 0 0
STC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
STD
7.3
7.3
7.30 7.30 7.20 4,300 0 0 0
STG
37
37
37 37 37 100 0 0 0
STH
20.6
20.6
20.70 20.70 20.50 62,800 0 0 0
STK
13.8
13.8
13.45 13.77 13.36 11,600 0 0 0
STP
8.3
8.3
7.92 8.37 7.92 7,500 100 0 0.0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.2
1.2
1.10 1.20 1.10 17,500 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
18.1
18.1
18.38 18.38 17.74 15,100 0 0 0
SVD
4.0
4.0
3.91 4.01 3.77 8,300 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
2.20 2.20 2 249,600 0 600 0.0
SVT
10.2
10.2
10.21 10.30 10.21 8,400 0 0 0
SWC
28
28
28.20 28.30 28 4,600 0 0 0
SZB
35.0
35.0
34.44 34.98 34.44 500 0 0 0
SZC
28.0
28.0
27.89 28.65 27.89 571,400 0 0 0
SZE
8.6
8.6
8.94 8.94 8.56 1,600 0 0 0
SZG
30.5
30.5
30.45 30.45 30.45 0 0 0 0
SZL
26.9
26.9
27.06 27.11 26.92 7,100 0 0 0
TA6
4.9
4.9
4.91 4.91 4.91 0 0 0 0
TA9
10.7
10.7
10.61 10.70 10.52 8,200 0 0 0
TAB
11
11
11 11 11 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
39.3
39.3
37.84 40.17 37.57 708,700 0 0 0
TAR
3.7
3.7
3.80 4 3.60 131,900 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
33.8
33.8
33.89 33.89 33.47 5,600 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
29.4
29.4
29.38 29.68 29.04 9,833,600 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.7
13.7
13 13.86 13 13,619,400 0 0 0
TCI
8.6
8.6
8.52 8.60 8.50 56,500 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
31.5
31.5
31.71 31.71 31.43 31,000 0 0 0
TCM
21.9
21.9
21.94 21.99 21.61 1,678,600 0 0 0
TCO
10.0
10.0
9.90 9.97 9.81 119,600 0 0 0
TCR
2.6
2.6
2.59 2.59 2.59 100 0 0 0
TCT
21.8
21.8
22.30 22.30 21.50 65,000 0 0 0
TCW
29.7
29.7
30.26 30.26 29.71 3,900 0 0 0
TCX
49.5
49.5
52 52 49.45 3,014,000 0 0 0
TD6
8.3
8.3
8.60 8.80 8.20 264,100 0 0 0
TDB
39.0
39.0
39.05 39.05 39.05 3,900 0 0 0
TDC
10.2
10.2
10.06 10.24 10.06 96,400 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 1,500 0 0 0
TDG
2.7
2.7
2.72 2.72 2.66 55,300 0 0 0
TDH
3.6
3.6
3.55 3.60 3.50 48,600 0 0 0
TDM
54.1
54.1
54.06 54.06 54.06 1,000 0 0 0
TDP
27.3
27.3
27.77 28.36 26.36 286,100 0 0 0
TDS
8.5
8.5
8.50 8.50 8.50 23,700 0 0 0
TDT
6.0
6.0
5.90 5.99 5.81 439,600 0 0 0
TDW
43.0
43.0
41.59 43.05 41.59 400 0 0 0
TED
57.1
57.1
57.07 57.07 57.07 0 0 0 0
TEG
5.9
5.9
5.80 6.13 5.80 21,300 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
40.7
40.7
40.33 40.71 40.14 1,500 600 0 0.0
TGP
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TH1
2.3
2.3
2.10 2.30 2.10 2,200 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 30.40 3,200 0 0 0
THG
37.7
37.7
37.73 38.03 37.65 43,700 0 0 0
THM
8
8
8 8 8 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
8.6
8.6
8.84 8.93 8.47 119,900 6,000 0 0.1
THU
10
10
10 10 10 0 0 0 0
THW
16.0
16.0
16.94 16.94 15.97 700 0 0 0
TID
21.1
21.1
21.24 21.24 21.06 2,100 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
6.9
6.9
7.20 7.20 6.90 213,100 2,000 19,100 -0.1
TIN
139
139
131 139 131 13,800 0 8,000 0
TIP
17.4
17.4
17.32 17.50 17.32 68,000 0 0 0
TIS
4.8
4.8
4.80 4.80 4.80 4,300 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 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
8.0
8.0
8 8.15 7.96 100,200 0 0 0
TLG
49.2
49.2
48.49 49.47 48.44 221,500 0 0 0
TLH
4.6
4.6
4.59 4.60 4.53 136,000 0 0 0
TLP
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TMB
50.8
50.8
50.91 51.86 50.43 3,900 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
53.7
53.7
53.67 53.67 53.67 200 0 0 0
TMS
37.8
37.8
37.81 37.81 37.81 0 0 0 0
TMT
13
13
12.70 13.65 12.65 71,300 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 0 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
24.54 25.84 24.17 3,800 0 0 0
TNG
22.9
22.9
22.96 23.06 22.23 2,743,500 389,600 741,500 -8.6
TNH
10.7
10.7
10.60 10.90 10.55 63,200 0 0 0
TNI
4.7
4.7
4.69 4.71 4.38 148,000 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNS
3.6
3.6
3.50 3.60 3.40 17,000 0 0 0
TNT
8.9
8.9
8.91 8.91 8.50 27,400 0 0 0
TNW
9.8
9.8
9.58 9.76 9.58 400 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
164.0
164.0
165.95 166.44 162.53 6,400 0 0 0
TOT
13.3
13.3
13.33 13.33 13.33 200 0 0 0
TOW
32.1
32.1
32.13 32.13 32.13 500 0 0 0
TPB
13.4
13.4
13.51 13.60 13.30 11,262,700 0 0 0
TPC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 0 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
34.0
34.0
34.08 34.08 33.35 1,100 0 0 0
TRC
17.7
17.7
17.97 17.97 17.42 29,600 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
13.3
13.3
13.60 13.60 13.20 25,300 0 0 0
TS3
6.3
6.3
6.60 6.60 6 148,100 0 0 0
TSA
15.1
15.1
15.06 15.11 14.96 115,200 0 0 0
TSB
25.2
25.2
24.30 25.20 23.40 1,000 100 0 0.0
TSC
2.5
2.5
2.46 2.48 2.45 118,600 0 0 0
TSD
4.2
4.2
4.20 4.20 4.20 1,000 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
33.0
33.0
32.97 32.97 32.97 0 0 0 0
TST
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TT6
4.6
4.6
4.58 4.67 4.58 14,900 0 0 0
TTA
11.3
11.3
11.20 11.50 11.20 365,500 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
61.4
61.4
61.44 61.44 61.44 100 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.7
2.7
2.66 2.67 2.63 551,600 0 0 0
TTG
14
14
14 14 14 0 0 0 0
TTH
2.3
2.3
2.30 2.40 2.20 31,100 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 1,600 0 0 0
TTN
14.4
14.4
14.46 14.55 14.37 32,600 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
34.5
34.5
33 34.50 33 600 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
34.0
34.0
34.21 35.23 32.64 222,800 0 0 0
TV2
36.6
36.6
36.90 38.25 36.30 701,500 0 0 0
TV3
16.0
16.0
15.95 15.95 15.95 1,000 0 0 0
TV4
16.7
16.7
16.70 16.70 16.70 100 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
7.3
7.3
7.37 7.37 7.30 3,400 0 0 0
TVC
7.5
7.5
7.60 7.60 7.50 5,000 0 0 0
TVD
11.3
11.3
11.44 11.81 11.16 588,500 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
8.22 8.32 8.03 769,400 0 0 0
TVS
13.2
13.2
13.32 13.32 13.08 77,100 0 0 0
TVT
14.6
14.6
14.64 14.64 14.64 0 0 0 0
TW3
13.4
13.4
13.38 13.38 13.38 0 0 0 0
TXM
4.8
4.8
4.70 5 4.60 900 0 0 0
TYA
16.2
16.2
16.12 16.16 15.93 4,600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.4
3.4
3.40 3.40 3.40 300 0 0 0
UDJ
6.0
6.0
6.32 6.32 6.03 3,900 0 0 0
UDL
15.1
15.1
15.06 15.06 15.06 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
60.4
60.4
60.40 60.40 60.40 200 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
5.8
5.8
7.30 7.30 5.80 300 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
15.9
15.9
15.89 15.89 15.69 5,100 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.3
1.3
1.30 1.30 1.30 3,600 0 0 0
V12
10.3
10.3
10.28 10.28 10.28 0 0 0 0
V21
6.1
6.1
5.90 6.10 5.90 200 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10
10
10.05 10.05 9.99 238,000 0 0 0
VAF
19.0
19.0
21.52 21.52 19.00 5,500 0 0 0
VAV
32.8
32.8
32.77 32.77 32.77 100 0 0 0
VBB
8.9
8.9
8.91 9 8.91 33,200 0 0 0
VBC
20.1
20.1
20.11 20.11 20.11 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VBT
4.1
4.1
4.10 4.10 4.10 2,100 0 0 0
VC1
13.2
13.2
13.20 13.20 13.20 0 0 0 0
VC2
4.7
4.7
4.80 4.80 4.70 73,000 0 0 0
VC3
23.3
23.3
23.53 23.53 23.07 722,500 0 46,100 -1.2
VC6
20.8
20.8
19.84 20.75 19.84 2,400 0 0 0
VC7
7.8
7.8
7.70 7.80 7.50 119,400 0 0 0
VC9
3.8
3.8
3.80 3.80 3.80 1,600 0 0 0
VCA
8.0
8.0
7.51 7.95 7.51 400 0 0 0
VCB
58.5
58.5
58.71 59.60 58.41 5,656,900 0 0 0
VCC
11.0
11.0
10.08 10.98 9.99 147,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
307.3
307.3
313.60 313.60 307.30 200 0 0 0
VCG
20.9
20.9
20.08 21.32 19.73 22,372,900 0 0 0
VCI
27.2
27.2
26.44 27.69 25.96 14,180,900 0 0 0
VCK
31.3
31.3
29.50 31.25 29.50 6,189,800 0 0 0
VCM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VCP
24.2
24.2
24.40 24.60 24 15,800 0 0 0
VCR
43
43
43 43 43 1,000 0 0 0
VCS
39.2
39.2
39.53 39.53 38.87 34,500 0 1,900 -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 2,100 0 0 0
VDL
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VDN
23.3
23.3
23.27 23.27 23.27 100 0 0 0
VDP
40.2
40.2
36.77 40.15 36.77 600 0 0 0
VDS
15.1
15.1
15.15 15.50 15 844,700 0 0 0
VDT
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VE1
3.3
3.3
3.30 3.50 3.30 500 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
2.8
2.8
3.20 3.20 2.80 19,400 0 0 0
VEA
34
34
33.80 34.40 33.50 414,000 0 0 0
VEC
34.1
34.1
34.50 34.50 34.10 1,300 0 0 0
VEF
93.7
93.7
98 98 93 11,900 0 0 0
VES
29.9
29.9
29.90 29.90 29.90 0 0 0 0
VET
17.1
17.1
17.10 17.10 17.10 200 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
47.6
47.6
48.07 48.07 47.50 3,800 0 0 0
VFR
9.5
9.5
9.49 9.49 9.49 0 0 0 0
VFS
14
14
14 14.10 13.80 1,927,200 150,100 135,600 0.2
VGC
43.0
43.0
42.00 43.65 41.48 707,600 0 0 0
VGG
40.6
40.6
40.43 40.62 40.43 300 0 0 0
VGI
79.4
79.4
81.29 82.16 78.79 992,900 0 0 0
VGL
17.2
17.2
17.25 17.25 17.25 100 0 0 0
VGP
25
25
25 25 24.80 19,500 0 0 0
VGR
64.6
64.6
64.55 64.55 64.55 400 0 0 0
VGS
23.6
23.6
23.37 23.65 22.89 390,400 32,600 48,200 -0.4
VGT
12.4
12.4
12.48 12.58 12.19 1,563,400 0 0 0
VGV
52.6
52.6
52.56 52.56 52.56 0 0 0 0
VHC
60.6
60.6
59 61.20 58.80 1,651,900 0 0 0
VHD
3.5
3.5
3.50 3.50 3.50 3,700 0 0 0
VHE
3
3
3 3 2.90 24,000 0 0 0
VHF
3.2
3.2
3.19 3.19 3.19 0 0 0 0
VHG
1.7
1.7
1.70 1.80 1.70 311,800 0 0 0
VHH
4.3
4.3
4.30 4.30 4.30 100 0 0 0
VHL
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VHM
47.2
47.2
45.50 47.19 45.21 3,989,100 0 0 0
VIB
14.6
14.6
14.42 14.72 14.33 4,482,400 0 0 0
VIC
144.6
144.6
143.90 148 141.20 2,665,200 0 0 0
VID
4.9
4.9
5.02 5.02 4.90 600 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.3
15.3
15.32 15.32 15.22 14,300 0 0 0
VIG
4.7
4.7
4.70 4.80 4.70 96,000 0 0 0
VIM
11.0
11.0
11.00 11.00 11.00 0 0 0 0
VIN
15.0
15.0
14.98 14.98 14.98 0 0 0 0
VIP
10.9
10.9
11.09 11.09 10.82 435,600 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
35.6
35.6
35.60 35.60 35.50 119,300 0 0 0
VIX
15.7
15.7
16 16.29 15.52 25,616,700 0 0 0
VJC
120.6
120.6
117.38 120.77 117.38 1,257,300 0 0 0
VKC
0.8
0.8
0.80 0.80 0.80 91,100 0 0 0
VLA
9.3
9.3
9.28 9.28 9.28 1,100 0 0 0
VLB
44.5
44.5
44.24 45.21 44.15 11,900 0 0 0
VLC
13.7
13.7
13.50 13.90 13.50 146,700 0 0 0
VLG
8.2
8.2
8.21 8.21 8.21 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
16.6
16.6
17.60 17.60 16.60 11,700 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
4.90 4.90 4.80 17,200 0 0 0
VMD
15.2
15.2
15.20 15.20 15 3,100 0 0 0
VMG
2.8
2.8
2.80 2.80 2.80 4,300 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
14.2
14.2
13.92 15.07 13.73 1,800 0 0 0
VNB
15
15
15.90 16 14.50 8,200 0 0 0
VNC
34.7
34.7
34.52 37.96 34.52 900 0 0 0
VND
15.8
15.8
15.89 16.23 15.74 11,781,200 0 0 0
VNE
4.5
4.5
4.52 4.53 4.47 215,800 0 0 0
VNF
13.9
13.9
13.99 13.99 13.36 17,400 0 200 0.0
VNG
6.8
6.8
7 7 6.80 2,100 0 0 0
VNH
1.7
1.7
1.60 1.80 1.60 97,400 0 0 0
VNI
8.4
8.4
8.40 8.40 8.40 700 0 0 0
VNL
19.5
19.5
19.86 19.86 19.52 2,900 0 0 0
VNM
61.1
61.1
60.03 61.19 59.65 5,388,500 0 0 0
VNP
19.5
19.5
18.57 19.91 18.48 192,200 0 0 0
VNR
18.9
18.9
18.65 19.01 18.65 2,600 1,300 0 0.0
VNS
9.0
9.0
8.99 8.99 8.73 1,500 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
320.2
320.2
335.90 335.90 320.20 200 0 0 0
VOS
13.1
13.1
13.23 13.70 13.05 3,913,700 0 0 0
VPA
1.6
1.6
1.60 1.80 1.60 15,000 0 0 0
VPB
24.6
24.6
24.32 24.90 23.94 13,865,300 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 100 0 0 0
VPD
22.4
22.4
22.40 22.40 22.36 1,200 0 0 0
VPG
4.8
4.8
4.75 4.82 4.64 68,700 0 0 0
VPH
3.3
3.3
3.31 3.33 3.19 136,400 0 0 0
VPI
53.4
53.4
52.45 53.45 52.09 2,915,100 0 0 0
VPL
79.3
79.3
80.30 81.50 77.30 792,600 0 0 0
VPR
7.0
7.0
7.00 7.00 7.00 2,000 0 0 0
VPS
8.0
8.0
8.03 8.23 7.98 8,100 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
30.6
30.6
30.15 30.70 29.65 993,400 0 0 0
VQC
16.3
16.3
16.32 16.32 16.32 100 0 0 0
VRC
13.5
13.5
12.50 13.50 12.50 400 0 0 0
VRE
24.4
24.4
24.72 25.11 24.39 3,440,100 0 0 0
VRG
16.4
16.4
16.23 16.42 16.23 6,100 0 0 0
VSA
18.9
18.9
18.93 18.93 18.93 400 0 0 0
VSC
24.8
24.8
23.80 25.30 23.80 9,552,400 0 0 0
VSE
8.3
8.3
8.56 8.76 8.08 3,000 0 0 0
VSF
29
29
29.20 29.50 29 22,900 0 0 0
VSG
1.6
1.6
1.30 1.60 1.30 11,400 0 0 0
VSH
41.4
41.4
41.22 41.41 41.22 9,000 0 0 0
VSI
28.1
28.1
26.50 28.10 26.50 7,700 0 0 0
VSM
14.8
14.8
14.40 14.80 14.40 200 0 0 0
VSN
16.5
16.5
16.54 16.54 16.54 100 0 0 0
VST
3.1
3.1
3.20 3.20 3 101,900 0 0 0
VTA
2.7
2.7
2.60 2.70 2.60 47,300 0 0 0
VTB
13.0
13.0
13.04 13.04 13.00 9,800 0 0 0
VTC
10.2
10.2
9.97 10.35 9.66 24,900 0 0 0
VTD
6.2
6.2
6.20 6.30 6 43,700 0 0 0
VTE
7.9
7.9
7.86 7.86 7.86 0 0 0 0
VTG
6
6
6 6 6 0 0 0 0
VTH
8.6
8.6
8.60 8.60 8.60 300 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
36.57 37.32 36.13 10,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.8
10.8
11.10 11.10 10.83 314,600 0 0 0
VTP
55.8
55.8
57.04 57.04 55.79 720,000 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
10.5
10.5
10.60 10.80 10.50 35,600 0 0 0
VTV
14.7
14.7
14.90 14.90 14.70 24,500 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.2
20.2
20.50 20.60 20.20 1,322,300 20,900 12,600 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
97.0
97.0
94.00 97.87 91.52 399,000 0 0 0
VW3
9.7
9.7
9.50 10.40 9.50 13,900 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
282 282 282 600 0 0 0
WSB
52.3
52.3
52.48 52.48 52.29 200 0 0 0
WSS
6.3
6.3
6.30 6.30 6.10 4,500 0 100 0.0
WTC
9.4
9.4
9.39 9.39 9.39 1,200 0 0 0
X20
10.5
10.5
11.26 11.26 10.53 1,300 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
17.4
17.4
17.42 17.42 17.42 100 0 0 0
XLV
12.6
12.6
12.62 12.62 12.62 100 0 0 0
XMC
9.7
9.7
9.90 10 9.70 5,300 0 0 0
XMD
5.5
5.5
5.50 5.50 5.50 0 0 0 0
XMP
15.0
15.0
15.02 15.02 15.02 0 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
10.50 10.50 10.50 1,100 0 0 0
YEG
10.2
10.2
10.09 10.28 10.09 1,029,600 0 0 0
YTC
22.7
22.7
22.67 22.67 22.67 100 0 0 0
245.8
245.8
247.86 248.44 243.57 90,171,594 3,645,656 5,901,981 -78.0
124.7
124.7
123.98 125.39 123.82 71,952,050 316,412 377,075 -4.5
1,853.6
1,853.6
1,847.51 1,874.42 1,839.49 328,927,400 52,894,938 46,071,373 -128.8
1,696.2
1,696.2
1,697.72 1,716.75 1,688.67 940,508,100 114,627,155 105,664,258 -417.6

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