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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 16/03/2026

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 16/03/2026

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
6.9
6.9
6.93 7.04 6.83 1,268,800 31,400 24,500 0.0
AAH
3.3
3.3
3.40 3.40 3.20 540,600 0 0 0
AAM
6.2
6.2
6.04 6.28 6.04 2,100 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.6
8.6
8.50 8.70 8.40 709,200 0 0 0
AAT
3.1
3.1
3.09 3.09 2.99 39,800 0 16,600 -0.1
AAV
6.6
6.6
6.40 6.70 6.40 573,400 9,300 0 0.1
ABB
11.7
11.7
11.65 11.83 11.65 123,400 0 0 0
ABC
10
10
10.10 10.10 10 12,300 0 0 0
ABI
19.9
19.9
19.90 20 19.70 19,200 12,400 11,000 0.0
ABR
11.7
11.7
11.40 12.16 11.40 1,300 0 0 0
ABS
2.7
2.7
2.62 2.73 2.62 158,900 0 0 0
ABT
62.8
62.8
62.70 63.47 62.70 8,100 0 400 0.0
ABW
10.7
10.7
10.50 10.80 10.50 108,500 0 0 0
ACB
20.2
20.2
20.16 20.20 20.03 9,534,100 4,344,300 2,820,700 35.7
ACC
12.5
12.5
12.75 12.75 12 36,700 0 0 0
ACE
38.0
38.0
39.08 39.08 37.95 2,800 0 0 0
ACG
34.6
34.6
36.05 36.20 34.60 1,100 0 100 0.0
ACL
13.8
13.8
13.40 14 13.40 3,300 0 0 0
ACM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
ACS
4.2
4.2
4.20 4.20 4.20 200 0 0 0
ACV
48.9
48.9
49 49.30 48.10 559,700 19,800 64,000 -2.2
ADC
18.6
18.6
18.83 19.38 18.55 1,300 0 0 0
ADG
9.2
9.2
9.40 9.40 9.23 500 0 0 0
ADP
23.2
23.2
23.20 23.20 23.20 800 0 0 0
ADS
7.4
7.4
7.40 7.40 7.37 13,400 0 0 0
AFX
10.4
10.4
10.30 10.45 10.30 80,200 0 0 0
AG1
11.1
11.1
11.11 11.11 11.11 0 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
12.1
12.1
11.91 12.09 11.82 304,300 26,700 6,500 0.3
AGM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGP
33.8
33.8
33.75 33.84 33.75 400 0 0 0
AGR
13.9
13.9
13.77 14.10 13.73 512,900 15,000 38,000 -0.3
AGX
195.9
195.9
195.94 195.94 195.94 0 0 0 0
AIC
10
10
10 10 10 100 0 0 0
AIG
39.5
39.5
39.27 39.53 39.27 1,000 0 0 0
ALC
25.8
25.8
25.90 26 25.80 27,300 0 0 0
ALT
11.9
11.9
11.92 11.92 11.92 0 0 0 0
ALV
7.1
7.1
7.10 7.10 7.10 5,500 0 0 0
AMC
12.1
12.1
12.12 12.12 12.12 0 0 0 0
AME
7
7
7 7 7 0 0 0 0
AMP
14
14
14 14 14 4,200 0 0 0
AMS
8.0
8.0
8.25 8.64 7.77 128,600 0 0 0
AMV
1.9
1.9
1.90 1.90 1.80 1,222,400 0 0 0
ANT
30.3
30.3
31.11 31.11 27.53 14,900 0 0 0
ANV
24.2
24.2
24 24.25 23.65 652,200 37,200 147,900 -2.7
APC
6.8
6.8
6.80 6.80 6.80 700 0 0 0
APF
46.9
46.9
42.48 47.59 42.39 70,600 0 0 0
APG
6.6
6.6
6.63 6.63 6.63 301,300 0 0 0
APH
5.7
5.7
5.64 5.80 5.64 95,600 0 600 0.0
API
5.8
5.8
5.70 5.90 5.70 112,300 0 3,900 0.0
APL
13.5
13.5
13.51 13.51 13.51 0 0 0 0
APP
5.1
5.1
5 5.20 5 3,800 0 0 0
APS
6.4
6.4
6.30 6.40 6.30 124,800 0 0 0
APT
2.8
2.8
2.80 2.80 2.80 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 100 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 0 0 0 0
ASM
5.8
5.8
5.84 5.94 5.82 192,100 0 3,000 0.0
ASP
5.1
5.1
4.90 5.05 4.90 93,600 0 0 0
AST
60.0
60.0
59.99 59.99 59.91 7,700 7,700 0 0.6
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
47.7
47.7
47.76 47.76 47.67 400 0 0 0
AVG
10.5
10.5
10.60 10.70 10.20 164,300 500 0 0.0
BAB
10.2
10.2
10.33 10.51 10.23 9,100 500 0 0.0
BAF
32
32
31.82 32 31.77 1,311,200 62,100 163,900 -3.6
BAL
7.3
7.3
7.35 7.35 7.35 0 0 0 0
BAX
32.0
32.0
32.00 32.00 32.00 100 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
10.9
10.9
10.93 10.93 10.93 100 0 0 0
BBT
11.0
11.0
11.03 11.03 11.03 400 0 0 0
BCA
18.2
18.2
18 18.20 17.60 45,800 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.4
7.4
7.30 7.50 7.30 43,400 2,300 0 0.0
BCE
8.3
8.3
8.33 8.40 8.06 39,900 0 0 0
BCF
35.3
35.3
35.35 35.35 35.35 0 0 0 0
BCM
53.4
53.4
54.30 54.70 53.20 754,900 87,700 36,200 2.7
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
9.20 10.20 9.10 5,600 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
58.4
58.4
61.74 61.74 58.38 86,800 7,700 23,300 -1.0
BGE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 10,500 0 0 0
BHA
22.2
22.2
22.20 22.20 22.20 100 0 0 0
BHC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
21.9
21.9
21.90 21.90 21.90 0 0 0 0
BHI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.9
28.9
28.89 29.27 28.84 4,200 0 200 0.0
BHP
8
8
8 8 8 0 0 0 0
BIC
21.4
21.4
21.68 21.68 21.21 74,500 22,100 63,300 -0.9
BID
37.3
37.3
37.47 38.12 37.01 5,174,500 552,000 2,463,200 -77.4
BIG
6.7
6.7
6.43 6.87 6.25 532,500 400 6,500 0.0
BIO
12.0
12.0
11.96 11.96 11.96 0 0 0 0
BKC
17.7
17.7
17.64 17.72 17.17 45,200 0 0 0
BKG
2.5
2.5
2.47 2.54 2.47 63,200 0 0 0
BLF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BLI
8.8
8.8
8.80 8.80 8.80 100 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 0 0 0 0
BMC
14.2
14.2
14.60 14.60 14.10 22,100 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8
8
8 8 8 200 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 16.26 16.02 148,300 1,500 35,500 -0.6
BMJ
9.3
9.3
9.30 9.30 9.30 1,000 0 1,000 0.0
BMK
14.6
14.6
14.60 14.60 14.60 300 0 0 0
BMP
130.9
130.9
130.91 132.90 130.06 98,600 7,300 37,900 -4.2
BMS
13.0
13.0
12.42 12.99 12.42 204,300 0 0 0
BMV
4.7
4.7
4.10 4.70 4 900 0 0 0
BNA
6.1
6.1
6 6.20 6 66,000 0 0 0
BNW
16.3
16.3
16.33 16.33 16.33 400 0 0 0
BOT
1.7
1.7
1.70 1.70 1.70 0 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
19.9
19.9
20 20 19 2,600 0 0 0
BRC
11.2
11.2
11.20 11.20 11.15 1,000 0 0 0
BRR
18.2
18.2
18.70 18.70 18.22 300 0 0 0
BRS
33.5
33.5
34.89 35.27 30.09 3,200 0 0 0
BSA
21.5
21.5
21.40 22.20 21.40 22,800 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
18
18
18 18 18 0 0 0 0
BSH
17.2
17.2
17.24 17.24 17.24 0 0 0 0
BSI
31.9
31.9
31.95 32.55 31.64 207,100 5,400 20,100 -0.5
BSL
9.9
9.9
9.86 9.86 9.86 300 0 0 0
BSP
10
10
10 10 10 0 0 0 0
BSQ
15.5
15.5
15.46 15.46 15.46 0 0 0 0
BSR
32.4
32.4
34.66 34.66 32.38 18,025,800 150,500 5,652,400 -181.3
BT1
12.5
12.5
11.20 12.60 11.10 11,200 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
16.4
16.4
18.82 18.82 16.38 400 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
20.9
20.9
21.46 21.46 20.91 4,800 0 0 0
BTN
3
3
3.10 3.10 3 700 0 0 0
BTP
7.8
7.8
7.86 7.93 7.83 35,600 200 0 0.0
BTS
5.1
5.1
5.10 5.20 4.90 84,600 1,800 0 0.0
BTT
36.3
36.3
36.33 36.33 36.33 5,000 0 5,000 -0.2
BTU
14.8
14.8
14.78 14.78 14.78 100 0 0 0
BTV
10.4
10.4
10.38 10.38 10.38 100 0 0 0
BTW
60.7
60.7
60.70 60.70 60.70 0 0 0 0
BVB
12.2
12.2
12 12.20 12 727,600 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
72
72
73.40 74.40 71.90 319,900 68,300 103,100 -2.5
BVL
14.2
14.2
14 14.17 14 400 0 0 0
BVN
15.8
15.8
15.80 15.80 15.80 0 0 0 0
BVS
26.8
26.8
26.70 27.30 26.50 156,100 200 7,800 -0.2
BWA
14.5
14.5
14.48 14.48 14.48 0 0 0 0
BWE
41.3
41.3
41.78 42.07 41.34 102,400 4,300 38,000 -1.4
BWS
33.5
33.5
33.00 33.49 33.00 36,900 0 0 0
BXH
11.0
11.0
11.01 11.01 11.01 0 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 0 0 0 0
C47
9.7
9.7
9.75 9.75 9.56 11,700 0 0 0
C4G
7.5
7.5
7.10 7.70 7 472,100 0 0 0
C69
16.4
16.4
16.50 16.50 15.60 404,800 15,100 3,400 0.2
C92
4
4
4 4 4 100 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.7
6.7
7 7 6.60 1,800 0 0 0
CAN
29.9
29.9
29.90 29.90 29.90 0 0 0 0
CAP
42.4
42.4
41.31 44.19 41.31 150,700 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
15.0
15.0
16.43 16.43 14.89 84,000 0 0 0
CBI
14
14
14 14 14 9,600 0 0 0
CBS
25.5
25.5
25.60 25.60 25.50 4,200 0 0 0
CC1
35.7
35.7
32.95 35.71 32.95 600 0 0 0
CCA
10.7
10.7
10.70 10.70 10.70 500 0 0 0
CCC
8.9
8.9
8.89 8.89 8.70 1,200 0 0 0
CCI
21.0
21.0
20.98 20.98 20.98 0 0 0 0
CCL
4.6
4.6
4.49 4.58 4.49 107,900 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
12.5
12.5
12.48 12.48 12.48 300 0 0 0
CCS
9.3
9.3
9.70 9.70 9.30 15,100 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
15.4
15.4
15.48 15.55 15.27 102,500 0 21,200 -0.5
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
30.3
30.3
30.63 31.12 30.34 5,000 200 0 0.0
CDO
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDP
12.8
12.8
14.38 14.38 12.75 4,900 0 0 0
CDR
5.1
5.1
5.10 5.10 5.10 100 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
14.9
14.9
14.48 15.43 14.48 12,285,800 261,100 1,018,500 -12.0
CET
10
10
10 10 10 0 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
3.20 3.20 3 1,800 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
26.6
26.6
26.67 26.81 26.53 8,100 0 0 0
CHS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CID
8.5
8.5
8.54 8.54 8.54 100 0 0 0
CIG
6.1
6.1
5.80 6.25 5.80 26,700 0 0 0
CII
17
17
17.05 17.50 16.65 14,517,200 181,900 3,412,500 -55.3
CIP
2.3
2.3
2.30 2.40 2.30 12,600 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
43.6
43.6
43.41 43.58 43.00 1,600 0 0 0
CKD
27.3
27.3
26.62 27.29 26.62 5,500 0 0 0
CKG
9.1
9.1
9.29 9.34 9.09 27,500 0 1,200 0.0
CKV
18.1
18.1
18.08 18.08 18.08 0 0 0 0
CLC
54.4
54.4
51.64 54.41 51.55 2,800 0 0 0
CLH
19.3
19.3
19.60 19.60 19.33 900 0 0 0
CLL
28.0
28.0
27.72 28.00 27.63 15,400 0 0 0
CLM
57.0
57.0
56.76 56.97 55.15 1,800 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 14.40 66,100 0 0 0
CMC
9
9
9 9 9 200 0 0 0
CMD
18.1
18.1
18.12 18.12 18.12 300 0 0 0
CMF
423.0
423.0
423.00 423.00 423.00 100 0 0 0
CMG
29.9
29.9
29.10 29.90 29.10 303,400 33,800 81,300 -1.4
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
19.2
19.2
16.60 19.20 16.60 500 0 0 0
CMN
22.4
22.4
22.77 22.77 22 900 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.6
6.6
6.95 7.13 6.49 37,300 0 0 0
CMT
13.6
13.6
13.60 13.60 13.60 100 0 0 0
CMV
8.6
8.6
8.55 8.55 8.55 0 0 0 0
CMW
14.2
14.2
14.20 14.20 14.20 100 0 0 0
CMX
6.3
6.3
6.27 6.37 6.25 68,700 1,200 0 0.0
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
24.2
24.2
24.60 24.65 24.10 30,600 2,000 0 0.0
CNN
54.4
54.4
54.36 54.36 54.36 200 0 0 0
CNT
6.8
6.8
6.80 6.80 6.80 1,100 0 0 0
COM
36.3
36.3
36.25 36.25 36.25 200 0 0 0
CPA
8.4
8.4
8.40 8.40 8.40 0 0 0 0
CPC
15.9
15.9
15.87 15.87 15.87 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
CQN
30.3
30.3
30.23 30.42 30.23 20,400 0 0 0
CQT
7.7
7.7
7.66 7.66 7.66 0 0 0 0
CRC
9
9
9.05 9.15 8.83 1,646,500 24,600 216,800 -1.7
CRE
7.2
7.2
7.31 7.31 7 171,300 6,500 65,200 -0.4
CRV
26.4
26.4
26.40 26.40 26.40 0 0 0 0
CSC
13.9
13.9
14 14.18 13.64 11,200 0 0 0
CSI
16
16
16.10 16.10 16 500 0 0 0
CSM
11.9
11.9
12 12.10 11.80 160,600 200 1,700 0.0
CST
14.4
14.4
14.90 14.90 14.10 94,500 0 0 0
CSV
27.9
27.9
28.20 29 27.40 1,257,800 7,800 95,800 -2.5
CT3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CT6
7.2
7.2
7.50 7.50 7.20 400 0 0 0
CTB
15.1
15.1
15.20 15.20 15.11 1,000 0 0 0
CTD
78.9
78.9
76.57 79.05 76.57 885,600 5,700 4,900 0.1
CTF
19
19
18.75 19 18.60 336,100 5,500 12,800 -0.1
CTG
33.6
33.6
33.53 33.98 33.49 5,159,300 1,186,600 1,124,000 2.1
CTI
21.6
21.6
21.82 21.91 21.27 525,300 100 32,100 -0.8
CTP
5.3
5.3
5.20 5.40 5 40,600 0 0 0
CTR
71.6
71.6
72.81 72.81 71.49 230,000 23,000 60,000 -3.0
CTS
21.2
21.2
21.17 21.60 21.09 502,200 0 22,500 -0.6
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 0 0 0 0
CTX
4.5
4.5
4.40 4.60 4.40 6,700 0 0 0
CVN
1
1
1 1 1 0 0 0 0
CVT
27.8
27.8
27.80 27.80 27.80 100 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
9.7
9.7
9.67 9.67 9.67 0 0 0 0
D2D
30.5
30.5
30.67 30.71 30.50 92,500 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.5
15.5
15.80 15.80 15.50 1,700 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 0 0 0 0
DAH
3.0
3.0
3.03 3.06 3.01 38,500 0 0 0
DAS
10.9
10.9
10.90 10.90 10.90 100 0 0 0
DAT
8.4
8.4
8.35 8.40 8.35 1,400 0 600 0.0
DBC
20.5
20.5
20.78 20.83 20.48 2,522,700 35,300 426,600 -9.2
DBD
49.4
49.4
49.63 50.78 48.10 46,600 0 11,500 -0.6
DBM
26.1
26.1
26.06 26.06 26.06 0 0 0 0
DBT
10.7
10.7
10.60 10.65 10.50 6,800 0 0 0
DC1
4.7
4.7
4.67 4.67 4.67 100 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
8.5
8.5
8.53 8.55 8.41 130,700 200 10,500 -0.1
DCF
29.8
29.8
29.82 29.82 29.82 0 0 0 0
DCG
19.9
19.9
19.91 19.91 19.91 100 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
55.8
55.8
55.80 56.50 54.80 387,600 0 0 0
DCM
42.1
42.1
44.62 45.10 42.12 8,205,000 144,100 712,600 -25.8
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
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCV
145
145
153 153 145 5,000 0 0 0
DDB
9.1
9.1
9 9.10 9 10,200 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
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
10
10
9.50 10 9.50 12,600 0 0 0
DDV
26.5
26.5
27.28 27.93 25.69 3,194,200 0 250,000 -7.1
DFC
24.8
24.8
25.37 25.37 24.83 1,600 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
66.0
66.0
68.32 69.39 64.48 9,659,900 140,100 1,046,300 -68.3
DGT
4.1
4.1
4.10 4.10 4 25,700 0 0 0
DGW
41.2
41.2
40.39 41.54 40.01 2,160,900 614,400 293,800 13.7
DHA
48.9
48.9
50.07 50.07 48.47 31,400 2,600 9,800 -0.4
DHB
12.7
12.7
13.30 13.30 11 335,000 0 0 0
DHC
30.0
30.0
30.92 30.92 30.02 536,200 14,600 105,100 -3.2
DHD
28.4
28.4
27.28 28.39 27.28 6,600 0 0 0
DHG
91.7
91.7
91.83 91.92 91.11 11,600 800 3,200 -0.2
DHM
5.7
5.7
5.59 5.70 5.52 59,000 0 0 0
DHN
20.3
20.3
20.30 20.30 20.30 0 0 0 0
DHP
11.3
11.3
11.28 11.28 11.28 3,300 0 0 0
DHT
62.7
62.7
62.73 64.09 61.64 2,600 0 200 0.0
DIC
1
1
1 1 1 0 0 0 0
DID
3.8
3.8
3.80 3.80 3.80 100 0 0 0
DIG
12.9
12.9
12.92 13.21 12.83 10,052,000 341,400 1,449,700 -15.3
DIH
8.3
8.3
8.26 8.26 8.26 0 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 4.50 4.40 263,100 0 13,800 -0.1
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.64 2.69 2.59 922,600 12,000 38,300 -0.1
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18.2
18.2
18.21 18.21 18.21 0 0 0 0
DMC
57.5
57.5
56.45 57.50 56.45 1,100 0 100 0.0
DMN
5.7
5.7
5.71 5.71 5.71 0 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
22.5
22.5
22.47 22.47 22.47 0 0 0 0
DNC
55.9
55.9
55.86 55.86 55.86 0 0 0 0
DND
10.7
10.7
10.70 10.70 10.70 0 0 0 0
DNE
7.6
7.6
7.62 7.71 7.62 400 0 0 0
DNH
44.2
44.2
44.16 44.16 44.16 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNM
14.3
14.3
14.30 14.30 14.30 0 0 0 0
DNN
4.1
4.1
4.12 4.12 4.12 0 0 0 0
DNP
19.5
19.5
19 19.50 18.90 1,400 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
12.4
12.4
12.38 12.38 12.38 0 0 0 0
DP1
28.4
28.4
28.39 28.39 28.21 900 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
58.6
58.6
58.54 59.47 58.07 26,300 0 0 0
DPC
8.8
8.8
8.80 8.80 8.80 100 0 0 0
DPG
41.4
41.4
40.19 41.37 39.69 584,100 125,000 84,000 1.8
DPH
54
54
54 54 54 0 0 0 0
DPM
28.9
28.9
31.09 31.18 28.93 11,431,200 34,700 1,385,700 -43.2
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
41.2
41.2
41.75 41.75 40.60 442,800 48,600 104,100 -2.3
DQC
9.4
9.4
9.22 9.60 9.22 16,200 0 0 0
DRC
13.6
13.6
13.74 13.83 13.59 235,100 0 0 0
DRG
8.5
8.5
8.43 8.52 8.33 4,300 0 0 0
DRH
2.7
2.7
2.70 2.72 2.66 399,000 0 1,000 0.0
DRI
12.2
12.2
12.59 12.69 12.13 737,900 0 0 0
DRL
44.5
44.5
44.29 44.53 44.24 4,400 0 0 0
DS3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DSC
13.4
13.4
13.05 13.40 13.05 48,200 1,500 0 0.0
DSD
11.4
11.4
11.40 11.40 11.40 300 0 0 0
DSE
23.4
23.4
23.15 23.70 23.15 354,900 24,900 12,200 0.3
DSG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DSH
13.9
13.9
13.60 14.30 13.60 99,700 0 0 0
DSN
38.4
38.4
38.58 38.58 38.34 1,000 0 0 0
DSP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DST
8.2
8.2
8.10 8.30 8.10 5,100 0 0 0
DTA
3.5
3.5
3.45 3.56 3.45 15,100 0 0 0
DTC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DTD
13.8
13.8
13.80 14.15 13.80 197,500 0 13,000 -0.2
DTG
16.2
16.2
16.20 16.20 16.20 100 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 2.20 2.10 32,700 0 0 0
DTK
10.9
10.9
11.20 11.20 10.82 1,900 0 0 0
DTL
11.4
11.4
11.80 11.80 11.40 5,500 0 0 0
DTP
96.7
96.7
96.70 96.70 96.70 100 0 0 0
DTT
16.0
16.0
15.98 15.98 15.98 3,000 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
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
6.8
6.8
6.60 7.20 6.60 1,494,000 0 0 0
DVN
20.1
20.1
20.22 20.31 20.03 22,400 0 0 0
DVP
62.3
62.3
62.57 62.57 62.03 6,800 200 0 0.0
DVW
43.5
43.5
43.52 43.52 43.52 200 0 0 0
DWC
19.6
19.6
19.60 19.60 19.60 400 0 0 0
DWS
15.2
15.2
15.22 15.22 15.22 0 0 0 0
DXG
12.3
12.3
12.41 12.54 12.15 12,701,800 297,100 717,800 -6.0
DXL
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DXP
12.6
12.6
12.70 13 12.40 421,000 10,000 63,400 -0.7
DXS
6.3
6.3
6.25 6.41 6.25 1,735,700 108,300 366,100 -1.6
DXV
3.9
3.9
3.90 3.90 3.89 1,300 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
31.3
31.3
31.60 31.60 30.80 7,800 0 0 0
EFI
1.8
1.8
1.80 1.80 1.80 200 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.4
22.4
22.55 22.85 22 6,779,800 559,200 1,197,600 -14.4
EIC
21.2
21.2
21.24 21.24 21.24 700 0 0 0
EID
21.1
21.1
21.17 21.17 21.08 2,600 0 0 0
EIN
2.5
2.5
2.50 2.50 2.50 400 0 0 0
ELC
17.5
17.5
17.40 17.55 17.25 517,000 20,900 39,200 -0.3
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
17.6
17.6
17.89 17.89 17.42 2,500 0 0 0
EVE
9.0
9.0
9.02 9.07 9.02 6,000 100 300 0.0
EVF
14.1
14.1
15.15 15.15 14.05 21,501,000 58,000 639,300 -8.6
EVG
6
6
6 6.14 5.94 398,700 4,900 55,100 -0.3
EVS
5.2
5.2
5.20 5.20 5.10 33,400 0 0 0
F88
140
140
140 145 137.90 71,900 4,800 2,100 0.4
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 0 0 0 0
FCM
3.2
3.2
3.19 3.24 3.18 37,400 4,000 0 0.0
FCN
12.6
12.6
12.80 13.15 12.45 1,319,200 23,700 239,300 -2.8
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
26.3
26.3
27.87 27.87 24.27 61,800 0 0 0
FID
1.6
1.6
1.60 1.60 1.50 158,900 0 0 0
FIR
5.5
5.5
5.52 5.60 5.40 59,400 0 0 0
FIT
4.4
4.4
4.34 4.42 4.34 265,800 0 0 0
FMC
37.5
37.5
37.55 38.16 36.22 89,100 20,700 15,300 0.2
FOC
56.1
56.1
56.61 57.04 56.09 12,000 0 0 0
FOX
74.3
74.3
73.40 75 72.30 134,400 0 0 0
FPT
70.1
70.1
69.14 71.11 69.14 8,662,000 1,234,000 1,419,500 -14.7
FRC
25
25
25 25 25 900 0 0 0
FRM
5.9
5.9
5.88 5.88 5.88 0 0 0 0
FRT
143.3
143.3
140.48 143.52 140.48 193,300 95,700 67,400 4.3
FSO
7.6
7.6
7.55 7.55 7.55 100 0 0 0
FT1
37.3
37.3
37.25 37.25 37.25 0 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 0.60 0 0 0 0
FTS
24.5
24.5
24.44 24.93 24.44 453,800 6,200 136,400 -3.6
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
10.6
10.6
10.70 10.90 10.50 169,600 0 0 0
GAS
85.4
85.4
88.43 88.53 82.99 5,461,400 908,900 1,361,000 -38.6
GCB
5.5
5.5
5.50 5.50 5.50 500 0 0 0
GCF
23.5
23.5
24.60 25.20 23.50 42,500 5,100 0 0.1
GDA
12.9
12.9
12.82 13.28 12.73 34,400 0 0 0
GDH
9
9
9 9 9 0 0 0 0
GDT
17.5
17.5
17.32 17.50 17.32 2,300 0 0 0
GDW
39.5
39.5
39.54 39.54 39.54 100 0 0 0
GEE
80.1
80.1
82.00 82.83 76.75 367,900 27,500 116,300 -13.0
GEG
15.0
15.0
16.29 16.29 14.86 3,412,000 44,100 48,900 -0.1
GEL
34.6
34.6
36.10 36.50 34 5,214,700 21,100 103,900 -2.9
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
26.6
26.6
27.36 27.44 26.40 3,278,400 479,900 691,500 -7.2
GGG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
28.3
28.3
28.40 28.40 28.10 7,600 0 0 0
GIC
9.9
9.9
9.61 9.90 9.52 14,700 0 9,300 -0.1
GIL
14.2
14.2
14.15 14.40 14.15 76,800 1,200 2,100 0.0
GKM
1.7
1.7
1.70 1.70 1.70 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
5.9
5.9
5.90 5.90 5.90 0 0 0 0
GMD
47.9
47.9
49.24 49.37 47.10 1,408,100 321,400 229,100 6.7
GMH
7.5
7.5
7.46 7.46 6.97 4,000 0 0 0
GMX
15.0
15.0
14.92 15.37 14.92 24,300 0 0 0
GND
27.3
27.3
28.90 28.90 24.08 300 0 0 0
GPC
2.1
2.1
2.10 2.10 2.10 8,100 0 0 0
GSM
26.1
26.1
26.05 26.05 26.05 0 0 0 0
GSP
10.6
10.6
10.64 10.95 10.55 151,800 0 0 0
GTA
8.7
8.7
8.66 8.66 8.66 0 0 0 0
GTD
98.8
98.8
94.80 98.80 94.80 1,100 0 0 0
GTS
8.4
8.4
8.44 8.44 8.44 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
33.1
33.1
33.30 34.40 32.50 4,862,300 1,039,400 376,600 21.9
GVT
56.2
56.2
56.21 56.21 56.21 0 0 0 0
H11
16
16
16.30 16.30 12.10 1,200 0 0 0
HAC
9
9
9.10 9.60 9 2,700 0 0 0
HAD
12.4
12.4
12.43 12.43 12.43 0 0 0 0
HAF
18.1
18.1
18.10 18.10 18.10 100 0 0 0
HAG
15.3
15.3
15.15 15.50 15 5,274,900 274,700 588,500 -4.7
HAH
53.8
53.8
54.47 55.24 53.22 2,108,700 118,900 132,800 -0.8
HAM
58
58
58 58 58 100 0 0 0
HAN
8.8
8.8
8.80 8.80 8.80 100 0 0 0
HAP
7.7
7.7
7.68 7.79 7.25 5,300 0 0 0
HAR
3.2
3.2
3.21 3.23 3.16 154,400 7,700 0 0.0
HAS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAT
31.1
31.1
31.11 31.11 31.11 0 0 0 0
HAV
3.3
3.3
3.30 3.30 3.30 0 0 0 0
HAX
10.6
10.6
10.50 10.65 10.50 287,500 38,000 200 0.4
HBC
5.5
5.5
5.40 5.60 5.30 1,328,400 0 3,000 0.0
HBD
20
20
20 20 20 400 0 0 0
HBH
5.4
5.4
5.37 5.37 5.37 0 0 0 0
HBS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
HC1
12.3
12.3
12.26 12.26 12.26 0 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 0 0 0 0
HCC
22.7
22.7
22.72 22.72 22.72 100 0 0 0
HCD
6.3
6.3
6.32 6.37 6.28 15,200 0 0 0
HCI
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HCM
18.8
18.8
18.84 19.23 18.62 4,880,600 122,400 83,600 0.8
HCT
10
10
10 10 10 0 0 0 0
HD2
10.9
10.9
10.90 10.90 10.90 4,300 0 0 0
HD6
8.4
8.4
8.43 8.52 8.25 5,000 0 0 0
HD8
6.7
6.7
6.65 6.65 6.65 0 0 0 0
HDA
6
6
5.73 6 5.73 15,700 0 0 0
HDB
20.5
20.5
20.40 20.52 20.16 6,905,100 1,751,300 856,700 22.7
HDC
16.0
16.0
16.04 16.13 15.70 2,760,500 135,200 203,800 -1.3
HDG
26
26
25.73 26.36 25.05 2,783,900 175,300 127,100 1.3
HDM
37.4
37.4
37.93 37.93 36.49 1,000 0 0 0
HDP
24.3
24.3
24.34 24.34 24.34 400 0 0 0
HDW
16.9
16.9
16.95 16.95 16.95 0 0 0 0
HEC
31
31
31 31 31 100 0 0 0
HEJ
15.5
15.5
14.60 15.50 14.60 200 0 0 0
HEP
13.6
13.6
13.58 13.58 13.58 3,600 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 0 0 0 0
HFB
9.5
9.5
9.49 9.49 9.49 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
198.1
198.1
206.49 206.49 193.95 19,400 300 1,500 -0.3
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 1.10 1 31,900 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.4
12.4
12.30 12.44 12.21 775,200 83,200 17,000 0.9
HHS
11.2
11.2
11.25 11.50 11 1,505,300 104,500 320,100 -2.5
HHV
11.8
11.8
12.19 12.33 11.62 7,330,600 64,300 274,600 -2.7
HID
3.9
3.9
3.94 3.96 3.83 298,600 13,900 41,000 -0.1
HII
5.2
5.2
5.07 5.30 5.07 840,100 9,800 12,200 0.0
HIO
6.9
6.9
7.30 7.30 6.90 10,200 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
27.3
27.3
27.42 27.42 27.32 500 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
20.1
20.1
20.19 20.19 20.10 15,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
366.6
366.6
366.56 366.56 366.56 400 0 0 0
HLC
12.0
12.0
12.37 12.37 11.73 11,200 900 200 0.0
HLD
15.9
15.9
15.51 15.99 15.42 36,500 1,000 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
10.4
10.4
10.32 10.41 10.32 600 0 100 0.0
HMD
19
19
19 19 19 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
22.2
22.2
22.16 22.16 22.16 0 0 0 0
HMR
10.3
10.3
10.20 10.30 9.90 17,700 0 0 0
HMS
39.9
39.9
37 39.90 37 35,400 0 0 0
HNA
22.5
22.5
22.50 22.50 22.50 100 0 0 0
HNB
12.0
12.0
12.05 12.05 12.05 0 0 0 0
HND
11.1
11.1
11.22 11.22 10.93 22,800 0 0 0
HNF
21.7
21.7
21.67 21.67 21.67 0 0 0 0
HNG
6
6
5.90 6.10 5.90 3,574,100 1,000,000 21,000 5.9
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8
8
8 8 7.90 1,014,300 0 0 0
HNP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4.20 4.30 4.10 11,900 500 200 0.0
HOT
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HPA
40.5
40.5
39.60 40.95 39.20 67,200 100 0 0.0
HPB
26.2
26.2
27.40 27.40 25.20 2,200 0 0 0
HPD
16.4
16.4
16.40 16.40 16.40 7,800 0 0 0
HPG
23.9
23.9
23.79 24.06 23.70 19,880,400 1,761,100 4,155,600 -63.9
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 0 0 0 0
HPP
67.5
67.5
66.12 67.50 66.12 1,800 100 0 0.0
HPT
27.4
27.4
27.40 27.40 27.40 100 0 0 0
HPW
19.7
19.7
19.69 20.16 19.03 17,100 0 400 0.0
HPX
4.9
4.9
4.92 4.95 4.80 453,900 38,300 43,700 0.0
HQC
2.6
2.6
2.58 2.66 2.58 3,515,200 303,700 227,400 0.2
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
95
95
93.80 101.20 88 12,500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.1
11.1
11.15 11.31 11.04 1,819,100 144,000 263,300 -1.7
HSL
5.4
5.4
5.15 5.40 5.15 169,900 0 0 0
HSM
7
7
7.90 7.90 7 500 0 0 0
HSP
13.2
13.2
13.18 13.18 13.18 0 0 0 0
HSV
4.5
4.5
4.60 4.60 4.40 18,200 0 0 0
HT1
16.0
16.0
16.79 16.79 16.01 656,500 200 139,200 -2.4
HTC
36.3
36.3
36.26 36.26 36.26 0 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HTG
35.1
35.1
35.39 35.39 34.98 12,100 0 0 0
HTI
22.6
22.6
22.44 22.85 22.44 15,300 0 3,400 -0.1
HTL
20.4
20.4
20.43 20.43 20.43 0 0 0 0
HTM
9.5
9.5
9.70 10.30 9.50 1,700 0 0 0
HTN
4.3
4.3
4.44 4.44 4.29 132,500 2,300 0 0.0
HTP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTV
9.9
9.9
9.67 9.94 9.49 3,100 0 200 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
9.6
9.6
9.21 9.58 9.21 1,600 0 0 0
HU6
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HUB
12.5
12.5
12.14 12.58 12.14 1,400 0 0 0
HUG
26.6
26.6
26.55 26.55 26.55 100 0 0 0
HUT
16.7
16.7
16.30 16.90 16.10 2,476,700 83,500 180,700 -1.6
HVA
14.7
14.7
15 15 13.50 13,600 0 0 0
HVH
10.9
10.9
10.86 10.95 10.64 55,500 1,100 0 0.0
HVN
22.1
22.1
22.80 22.80 22 1,450,800 900 613,500 -13.7
HVT
26.9
26.9
26.82 26.91 26.43 23,000 0 0 0
HWS
14.2
14.2
14.07 14.17 13.98 12,400 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 15.25 2,200 0 0 0
ICI
10
10
10 10 10 2,000 0 0 0
ICN
30.5
30.5
31.44 31.44 30.42 5,100 0 0 0
ICT
16.7
16.7
16.73 16.87 16.73 4,800 0 0 0
IDC
38.1
38.1
38.57 38.57 37.09 1,758,800 303,500 299,000 0.2
IDI
7.3
7.3
7.40 7.69 7.30 1,172,900 39,400 105,700 -0.5
IDJ
4
4
3.90 4.10 3.80 800,800 0 41,400 -0.2
IDP
263.7
263.7
263.65 263.65 263.65 100 0 0 0
IDV
23.8
23.8
23.70 23.90 23.70 1,900 0 0 0
IFS
15.6
15.6
15.50 15.59 15.50 1,500 0 0 0
IJC
9.7
9.7
9.67 9.76 9.52 1,332,700 300 135,500 -1.4
ILA
5.6
5.6
5.50 5.60 5.50 600 0 0 0
ILB
20.5
20.5
20.84 20.84 20.47 2,600 200 100 0.0
ILC
6.6
6.6
6.80 6.80 6.60 300 0 0 0
ILS
30.7
30.7
36 37.90 29.60 341,800 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
54.8
54.8
54.30 55.87 54.30 113,900 10,000 81,800 -4.0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.2
12.2
12.23 12.23 12.23 100 0 0 0
INN
37.7
37.7
37.79 38.36 37.70 500 0 0 0
IPA
13.7
13.7
13.83 13.91 13.48 75,900 0 6,600 -0.1
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
22.1
22.1
25.29 25.29 22.10 10,100 0 0 0
IST
36.4
36.4
36.44 36.44 36.44 100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.1
10.1
9.96 10.19 9.96 108,900 0 0 0
ITD
14.1
14.1
13.98 14.19 13.98 22,500 0 0 0
ITQ
2.8
2.8
2.70 2.80 2.70 9,000 0 0 0
ITS
4
4
4 4 3.90 13,000 0 0 0
IVS
7.4
7.4
7.36 7.46 7.26 68,700 23,000 1,200 0.2
JOS
1
1
1 1 1 0 0 0 0
JVC
4.5
4.5
4.50 4.66 4.40 301,200 4,000 231,900 -1.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
31.2
31.2
32 32 31 2,755,000 198,500 1,641,800 -45.3
KCB
12.5
12.5
13.24 13.52 12.03 117,000 0 0 0
KDC
50.8
50.8
51.20 51.20 50.40 259,200 10,400 52,100 -2.1
KDH
23.8
23.8
23.82 24.32 23.55 3,573,400 432,800 1,127,000 -18.2
KDM
29.7
29.7
29.70 29.70 29.70 7,000 0 0 0
KGM
5.3
5.3
5.38 5.38 5.29 21,200 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
5.5
5.5
5.50 5.58 5.49 12,171,500 184,000 526,700 -1.9
KHP
10.3
10.3
10.06 10.34 10.06 1,600 0 0 0
KHS
13.4
13.4
13.56 13.72 13.32 7,900 0 0 0
KHW
25.0
25.0
25.02 25.02 25.02 300 0 0 0
KHX
20
20
17.60 20 17.60 400 0 0 0
KIP
13.3
13.3
13.34 13.34 13.34 0 0 0 0
KKC
6.1
6.1
6 6.10 6 1,500 0 0 0
KLB
10.9
10.9
10.62 10.93 10.46 604,600 419,800 18,100 5.6
KMR
2.7
2.7
2.72 2.73 2.71 5,200 0 0 0
KMT
12
12
12 12 12 0 0 0 0
KOS
38
38
37.05 38 37 365,100 27,400 1,500 1.0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.1
17.1
17.20 17.55 17 1,045,700 0 33,900 -0.6
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
77.7
77.7
79.50 79.60 77.70 23,600 1,000 2,700 -0.1
KSQ
2.1
2.1
2.10 2.20 2 102,600 0 0 0
KST
12.5
12.5
12.46 12.46 12.46 0 0 0 0
KSV
154
154
158 158 154 26,400 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
23.1
23.1
23.05 23.05 23.05 100 0 0 0
KTS
24.2
24.2
24.20 24.20 23.50 1,200 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 1.30 147,700 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 2,000 0 0 0
L14
23.9
23.9
23 24.30 23 55,300 0 7,200 -0.2
L18
19.4
19.4
18.80 19.84 18.64 16,900 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
30.6
30.6
30.91 30.91 29.77 185,300 0 0 0
L43
2.4
2.4
2.50 2.50 2.40 1,600 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 0 0 0 0
L62
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L63
8.5
8.5
8.50 8.50 8.50 0 0 0 0
LAF
17.8
17.8
17.92 17.92 17.18 8,300 0 0 0
LAI
10
10
10.50 10.50 9.67 45,100 0 0 0
LAS
16.9
16.9
18.54 18.54 16.71 3,404,800 25,900 74,700 -1.0
LAW
32.5
32.5
32.50 32.50 32.50 100 0 0 0
LBE
19.2
19.2
19.24 19.24 19.24 700 0 0 0
LBM
29.8
29.8
30.04 30.52 29.66 10,000 800 1,300 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.3
9.3
9.43 9.57 9.24 2,372,100 19,600 117,600 -1.0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.5
3.5
3.35 3.53 3.35 1,222,600 172,800 201,000 -0.1
LDP
8.3
8.3
8.30 8.40 7.90 32,100 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.9
4.9
4.90 4.90 4.90 700 0 0 0
LG9
6.5
6.5
6.50 6.50 6.50 0 0 0 0
LGC
57.6
57.6
57.60 57.60 57.60 800 0 0 0
LGL
5.3
5.3
5.30 5.50 5.30 28,400 0 4,000 0.0
LHC
53.8
53.8
53.50 53.90 53.50 300 0 0 0
LHG
26.1
26.1
26.31 26.31 25.99 85,800 11,600 0 0.3
LIC
30.8
30.8
28.90 31.90 28.90 36,200 0 0 0
LIG
3.7
3.7
3.90 3.90 3.60 796,600 0 0 0
LIX
33.1
33.1
33.19 33.24 32.72 46,500 0 0 0
LKW
33.2
33.2
33.17 33.17 33.17 100 0 0 0
LLM
20
20
22.60 22.60 19.60 1,200 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM7
2.7
2.7
2.70 2.70 2.70 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 0 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 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
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LPB
39.7
39.7
39.31 39.69 38.65 1,219,100 162,400 347,000 -7.7
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
5.0
5.0
5.04 5.04 5.04 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.6
33.6
34.30 34.30 33.50 26,900 0 0 0
LSS
8.5
8.5
8.50 8.51 8.46 51,800 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
21.01 21.01 21.01 100 0 0 0
MA1
31.1
31.1
31.05 31.05 31.05 200 0 0 0
MAC
11.3
11.3
10.64 11.27 10.64 1,300 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
20.9
20.9
20.94 21.23 20.90 12,448,200 0 3,900 -0.1
MBG
2.9
2.9
2.80 2.90 2.80 85,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.7
18.7
18.60 19.13 18.29 2,860,200 150,500 12,600 3.4
MBT
10
10
10 10 10 500 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.0
7.0
6.79 6.97 6.79 2,300 0 0 0
MCG
2.4
2.4
2.50 2.50 2.40 8,100 0 0 0
MCH
147.6
147.6
147.61 147.61 145.94 1,482,800 766,700 1,700 114.3
MCM
25.1
25.1
24.61 25.10 24.56 9,800 200 1,700 0.0
MCO
4.8
4.8
5 5 4.80 4,700 0 0 0
MCP
27.6
27.6
27.60 27.60 27.30 15,100 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.9
9.9
9.98 9.98 9.70 14,400 100 0 0.0
MDF
4.9
4.9
5 5 4.90 900 0 0 0
MDG
38.2
38.2
37.75 38.24 36.62 10,800 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
34.5
34.5
37.90 37.90 34.50 8,100 0 0 0
MGC
12.6
12.6
12.55 12.94 12.55 2,900 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
28.2
28.2
28.20 28.20 28.20 0 0 0 0
MHC
9.5
9.5
9.30 9.71 9.19 7,200 0 0 0
MIC
12.4
12.4
11.90 12.40 11.90 600 0 0 0
MIE
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MIG
16.2
16.2
16.11 16.39 15.96 188,100 49,100 42,400 0.1
MKP
31.4
31.4
31.40 31.40 31.40 0 0 0 0
MKV
23.4
23.4
22 23.40 22 200 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
18.6
18.6
18.60 18.60 18.60 500 0 0 0
MML
32.9
32.9
33.10 33.10 32.70 52,000 0 0 0
MNB
23.8
23.8
23.83 23.83 23.83 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16.4
16.4
16.10 16.60 16 42,800 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 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
9.38 9.42 9.33 2,802,300 185,000 112,000 0.8
MSH
35.0
35.0
35.49 35.93 34.57 213,600 28,200 89,000 -2.2
MSN
73.5
73.5
74.70 75.20 73.40 4,578,400 1,352,400 758,800 43.8
MSR
46.5
46.5
49.94 50.92 45.05 4,471,800 0 0 0
MST
8.3
8.3
7.80 8.30 7.60 5,526,900 186,700 560,300 -3.0
MTA
13.0
13.0
13.26 13.86 12.97 16,400 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 0 0 0 0
MVB
17
17
17 17 17 900 500 0 0.0
MVC
15.0
15.0
15.33 15.33 14.76 38,300 0 0 0
MVN
50.3
50.3
50.10 52.70 50.10 14,100 0 0 0
MWG
78.3
78.3
79.58 79.87 78.13 5,282,300 439,900 839,000 -32.5
MZG
11.7
11.7
11.73 12.55 11.55 1,530,900 300,000 0 4.0
NAB
12.9
12.9
12.80 12.90 12.75 1,175,000 14,200 344,800 -4.2
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
45.3
45.3
45.30 45.65 44.90 566,300 46,100 97,900 -2.3
NAG
7.9
7.9
7.75 7.94 7.66 227,100 0 0 0
NAP
9.5
9.5
9.53 9.53 9.53 0 0 0 0
NAS
33
33
31.50 33 31.50 600 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 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.9
17.9
17.40 17.90 17.40 34,100 0 0 0
NBC
10.1
10.1
10.64 10.64 9.71 168,500 0 0 0
NBE
10.2
10.2
10.03 10.21 10.03 4,400 0 0 0
NBP
7.9
7.9
7.80 7.90 7.70 5,200 0 0 0
NBT
16.3
16.3
16.31 16.31 16.31 200 0 0 0
NBW
32.8
32.8
32.85 32.85 32.85 100 0 0 0
NCG
11
11
11 11 11 500 0 0 0
NCS
35.9
35.9
35.94 35.94 35.94 100 0 0 0
NCT
83.9
83.9
84.43 84.43 83.43 13,800 100 2,500 -0.2
ND2
32.4
32.4
32.42 32.42 32.42 0 0 0 0
NDC
171.7
171.7
171.72 171.72 171.72 300 0 0 0
NDN
9.7
9.7
9.78 9.78 9.60 133,200 0 400 0.0
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 400 0 0 0
NDW
13.9
13.9
13.94 13.94 13.94 0 0 0 0
NDX
5.6
5.6
5.64 5.64 5.64 0 0 0 0
NED
6.9
6.9
6.90 6.90 6.80 16,400 0 0 0
NET
59.5
59.5
59.50 61.12 56.80 3,700 0 2,800 -0.2
NFC
54.7
54.7
59.76 59.76 54.66 200 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.6
11.6
11.50 11.82 11.50 120,600 0 7,500 -0.1
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
10.30 10.35 10.20 63,400 0 0 0
NHT
9.1
9.1
9.13 9.13 9.13 1,300 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.9
11.9
11.92 11.92 11.92 0 0 0 0
NKG
12.7
12.7
12.64 12.91 12.64 2,238,900 70,700 83,500 -0.2
NLG
27.5
27.5
26.29 27.67 26.05 6,066,500 2,125,500 1,089,600 28.6
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
51.2
51.2
50.75 51.72 49.58 61,500 0 0 0
NNT
60.7
60.7
60.74 60.74 60.74 200 0 0 0
NO1
5.5
5.5
5.56 5.56 5.46 26,200 0 0 0
NOS
1.1
1.1
1.10 1.10 1.10 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
6
6
5.80 6.10 5.80 2,460,900 0 0 0
NSC
72.2
72.2
70.51 72.64 70.51 4,000 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.1
5.1
5.20 5.20 4.90 114,400 5,500 2,000 0.0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.1
11.1
11.11 11.11 11.11 0 0 0 0
NT2
26.0
26.0
26.65 26.70 25.70 935,900 0 0 0
NTC
145.9
145.9
147.90 147.90 145 12,900 0 0 0
NTF
10.4
10.4
10.10 10.60 10.10 1,300 0 0 0
NTH
57.7
57.7
57.68 57.68 57.68 0 0 0 0
NTL
16.1
16.1
16.15 16.40 16 353,100 0 0 0
NTP
47.1
47.1
46.97 47.46 46.73 91,400 200 1,600 -0.1
NTT
8.9
8.9
9.40 9.40 8.90 10,100 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
11
11.10 11.20 10.80 113,200 2,600 3,500 0.0
NVL
12.5
12.5
12.37 12.47 12.10 48,999,700 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
7.7
7.7
7.65 7.65 7.65 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.6
4.6
4.70 4.70 4.20 1,200 0 0 0
OCB
9.3
9.3
9.30 9.39 9.30 875,800 0 0 0
OCH
5.7
5.7
5.70 5.70 5.60 4,600 0 0 0
ODE
45.9
45.9
46.10 46.10 45.80 19,100 0 0 0
OGC
3.0
3.0
3.02 3.08 3 154,900 0 0 0
OIL
17.4
17.4
22.10 22.10 16.69 12,763,700 0 0 0
ONE
10.4
10.4
10.20 10.40 10 119,600 0 9,000 -0.1
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.2
18.2
18.44 18.44 18.15 6,600 0 0 0
ORS
13.1
13.1
13.25 13.60 12.95 2,133,200 0 0 0
PAC
23
23
23.82 24.95 22.82 1,201,500 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PAN
27.0
27.0
26.83 27.38 26.63 620,400 0 0 0
PAP
27.4
27.4
27.40 27.40 27.40 300 0 0 0
PAS
2.7
2.7
2.70 2.80 2.70 23,700 0 0 0
PAT
82.2
82.2
83.97 83.97 81.67 81,000 0 0 0
PBC
5.7
5.7
5.70 5.80 5.50 33,300 0 0 0
PBP
11.7
11.7
11.15 11.71 11.15 6,000 0 0 0
PBT
11.4
11.4
11.41 11.41 11.41 200 0 0 0
PC1
26.3
26.3
27 27 25.55 6,840,900 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
30.3
30.3
30.30 30.30 30.30 0 0 0 0
PCE
18.8
18.8
18.31 18.77 18.31 1,100 0 0 0
PCF
4.9
4.9
4.90 4.90 4.90 300 0 0 0
PCG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
PCH
19.0
19.0
18.97 19.07 18.88 121,700 0 0 0
PCM
14.1
14.1
14.10 14.10 14.10 1,300 0 0 0
PCT
10.3
10.3
10.30 10.30 10.30 100 0 0 0
PDB
16.3
16.3
17.32 17.32 16.29 4,200 400 0 0.0
PDC
5
5
5 5 5 0 0 0 0
PDN
107.8
107.8
107.77 107.77 105.56 2,600 0 0 0
PDR
15.6
15.6
15.75 15.85 15.40 8,555,800 0 0 0
PDV
9.9
9.9
9.98 9.98 9.65 79,300 0 0 0
PEG
3.7
3.7
4.30 4.30 3.70 1,500 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 0 0 0 0
PET
37.0
37.0
36.29 38.10 36.14 1,139,800 0 0 0
PFL
2.4
2.4
2.50 2.50 2.30 168,000 0 0 0
PGB
11.2
11.2
11.44 11.63 11.16 4,900 0 0 0
PGC
12.9
12.9
13.06 13.06 12.74 130,000 0 0 0
PGD
23.0
23.0
23.42 23.42 22.37 2,600 0 0 0
PGI
18.3
18.3
18.28 18.28 18.28 2,400 0 0 0
PGN
5.8
5.8
5.10 5.80 4.90 1,344,800 0 600 0.0
PGS
50.9
50.9
50.87 50.87 50.87 0 0 0 0
PGT
6.5
6.5
6.20 6.50 6.20 200 0 0 0
PGV
21.7
21.7
22.76 22.76 21.70 26,200 0 0 0
PHC
4.1
4.1
4.05 4.05 3.96 5,200 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
67.8
67.8
67.85 67.85 67.85 100 0 0 0
PHP
32.3
32.3
32.74 32.74 32.15 158,100 0 0 0
PHR
33.8
33.8
33.10 33.92 33.05 515,500 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
16.5
16.5
16.54 16.54 16.54 100 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
7.3
7.3
7.30 7.30 7.20 37,500 0 0 0
PIV
6
6
5.90 6.10 5.90 122,100 0 0 0
PJC
27.0
27.0
26.99 26.99 26.99 0 0 0 0
PJS
29.8
29.8
29.83 29.83 29.83 0 0 0 0
PJT
8.5
8.5
8.47 8.47 8.28 800 0 0 0
PLA
4.7
4.7
5.10 5.10 4.70 1,500 0 0 0
PLC
25.3
25.3
25.90 26.30 24.50 588,200 66,300 21,800 1.1
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 0 0 0 0
PLP
5.5
5.5
5.30 5.50 5.28 40,000 0 0 0
PLX
45.1
45.1
46.34 46.44 43.49 10,155,600 0 0 0
PMB
9.7
9.7
9.99 9.99 9.63 14,000 0 0 0
PMC
126.6
126.6
132.55 132.55 124.47 900 0 0 0
PMG
7.2
7.2
7.19 7.19 7.17 6,800 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 11.53 100 0 0 0
PMS
30.8
30.8
30.84 30.84 30.84 0 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 0 0 0 0
PNC
26.9
26.9
26.93 26.93 26.93 0 0 0 0
PND
9
9
9 9 9 0 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
78.7
78.7
76.73 78.73 76.13 717,500 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
4.2
4.2
4.20 4.20 4.20 0 0 0 0
POS
17
17
16.80 17 16.40 29,900 0 0 0
POT
21.2
21.2
21.17 21.17 21.17 0 0 0 0
POV
7.7
7.7
8.46 8.46 7.21 29,900 0 0 0
POW
13.2
13.2
13.30 13.35 12.95 17,592,300 0 0 0
PPC
10.6
10.6
10.90 10.90 10.45 854,500 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
26.2
26.2
26.17 26.17 25.99 5,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.1
19.1
19.46 19.46 19.09 3,700 0 0 0
PPS
10.0
10.0
10.04 10.04 10.04 100 0 0 0
PPT
15.5
15.5
15.40 15.60 15.30 185,100 0 0 0
PPY
5.9
5.9
5.86 5.86 5.86 700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12
12
11.80 12 11.80 3,300 0 0 0
PRE
21.7
21.7
21.65 21.65 21.65 300 0 0 0
PRO
20.2
20.2
20.20 20.20 20.20 0 0 0 0
PRT
11.2
11.2
10.50 11.20 10.20 5,800 0 0 0
PSB
6.1
6.1
6.50 6.50 5.80 121,900 0 0 0
PSC
11.2
11.2
11.21 11.21 11.21 0 0 0 0
PSD
12.3
12.3
12.38 12.38 12.08 88,800 0 0 0
PSE
9.9
9.9
9.89 9.89 9.89 6,000 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.4
7.4
7.30 7.50 7.30 139,400 0 0 0
PSL
12
12
12.10 12.10 12 300 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
16.8
16.8
16.30 16.80 16.20 3,200 0 0 0
PSW
7.7
7.7
7.88 7.88 7.51 86,200 0 0 0
PTB
39.4
39.4
39.21 39.90 39.14 96,600 0 0 0
PTC
7.1
7.1
7.10 7.10 7 15,300 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 0 0 0 0
PTL
2.9
2.9
2.89 2.89 2.88 227,500 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 8.24 2,500 0 0 0
PTT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PTV
6.8
6.8
7.90 7.90 6.70 160,300 0 0 0
PTX
22
22
22 22 22 300 0 0 0
PV2
2.3
2.3
2.30 2.30 2.20 119,200 0 0 0
PVB
30.4
30.4
29.80 30.80 29.50 378,700 79,600 31,800 1.4
PVC
17.4
17.4
18.10 18.50 16.30 3,243,100 0 0 0
PVD
22.3
22.3
24.03 24.03 22.29 9,615,900 0 0 0
PVE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PVG
6.8
6.8
7.20 7.30 6.70 238,900 4,600 4,900 0.0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
67.6
67.6
68.61 68.70 67.11 28,000 1,000 3,300 -0.2
PVL
3.6
3.6
3.60 3.60 3.60 0 0 0 0
PVM
18.7
18.7
18.80 19 18.70 12,900 0 0 0
PVO
8.1
8.1
8.38 8.38 7.40 107,600 0 0 0
PVP
14.8
14.8
14.80 14.90 14.38 596,900 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
34.8
34.8
33.58 35.08 32.33 12,102,200 3,415,900 1,374,900 81.3
PVT
21.9
21.9
22.68 22.82 20.86 23,183,100 0 0 0
PVV
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVX
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVY
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PWA
8
8
7.50 8 7.20 24,800 0 0 0
PWS
12.4
12.4
12.33 12.80 12.33 1,700 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
1
1
1 1 1 0 0 0 0
PXL
14.2
14.2
14.30 14.50 14.10 94,400 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3
3
3 3 3 0 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QBS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
QCC
23.9
23.9
23.92 23.92 23.92 0 0 0 0
QCG
13.2
13.2
12.90 13.20 12.90 263,300 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
34.7
34.7
34.73 34.73 34.73 1,100 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 6,900 0 0 0
QNP
31.3
31.3
31.30 31.30 31.30 0 0 0 0
QNS
44.5
44.5
44.54 44.83 44.54 44,600 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
33.8
33.8
33.60 33.80 33.60 200 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
27.5
27.5
27.46 27.46 27.46 400 0 0 0
QTP
13.2
13.2
13.60 13.80 13.20 579,900 0 0 0
RAL
82.9
82.9
82.88 82.88 82.41 5,000 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 0 0 0 0
RCL
11.4
11.4
11.18 11.37 11.18 3,000 0 0 0
REE
55.1
55.1
56.35 56.35 53.91 1,020,100 0 0 0
RGG
35
35
37.50 37.50 35 600 0 0 0
RIC
11.5
11.5
11.70 11.80 11.50 500 0 0 0
RTB
27.4
27.4
27.10 28.03 27.10 10,200 0 0 0
RYG
9.9
9.9
9.90 9.90 9.67 69,200 0 0 0
S12
1.7
1.7
1.70 1.70 1.70 0 0 0 0
S4A
32.0
32.0
32.01 32.01 32.01 3,300 0 0 0
S55
64.9
64.9
64.21 65.48 63.52 1,000 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
8.4
8.4
8.40 8.50 8.30 78,700 0 0 0
SAB
41.6
41.6
41.35 41.78 41.26 465,900 0 0 0
SAC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
SAF
52.5
52.5
52.52 52.52 52.52 3,200 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.3
6.3
6.32 6.37 6.30 196,800 0 0 0
SAS
33.0
33.0
31.70 32.95 31.70 53,500 0 0 0
SAV
12.7
12.7
12.67 12.67 12.67 200 0 0 0
SB1
6.4
6.4
6.17 6.35 6.17 10,200 0 0 0
SBA
26.4
26.4
26.42 26.51 26.33 5,500 0 0 0
SBB
15.6
15.6
15.24 15.64 15.24 700 0 0 0
SBD
7.4
7.4
7.03 7.50 7.03 8,800 0 0 0
SBG
9.8
9.8
9.79 9.83 9.58 18,200 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
5.20 5.30 5.20 224,000 0 0 0
SBT
21.0
21.0
21.23 21.23 20.99 506,000 0 0 0
SBV
7.6
7.6
7.35 7.60 7.35 600 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
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SCG
65
65
65.20 65.20 64.80 21,400 0 0 0
SCI
8.1
8.1
8.20 8.30 8.10 30,000 0 0 0
SCJ
2.9
2.9
2.80 2.90 2.70 30,400 0 0 0
SCL
17.0
17.0
17.09 17.18 16.92 26,400 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
5.9
5.9
5.80 5.92 5.73 1,862,600 0 0 0
SCS
50.7
50.7
50.18 51.12 49.61 369,900 0 0 0
SD2
4.2
4.2
5.20 5.20 4.20 5,300 0 0 0
SD3
7.6
7.6
7.60 7.90 7.60 18,600 0 0 0
SD4
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SD5
7.0
7.0
6.98 6.98 6.98 700 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
10.47 10.56 10.47 36,400 0 2,000 0.0
SDA
2
2
2 2 2 0 0 0 0
SDC
6.1
6.1
6.07 6.07 6.07 700 0 0 0
SDD
1.4
1.4
1.40 1.40 1.40 0 0 0 0
SDG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SDK
10.0
10.0
9.96 9.96 9.96 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 0.80 0.80 0 0 0 0
SDU
11
11
11 11 11 0 0 0 0
SDV
29.7
29.7
29.71 29.71 29.71 6,000 0 0 0
SDY
1
1
1 1 1 0 0 0 0
SEA
42.7
42.7
43.59 43.59 42.69 1,300 0 0 0
SEB
44.8
44.8
44.76 44.76 44.76 4,600 0 0 0
SED
17.4
17.4
17.18 17.54 17.18 10,200 0 0 0
SEP
18.8
18.8
18.78 18.78 18.78 0 0 0 0
SFC
18.6
18.6
18.60 18.60 18.60 400 0 0 0
SFG
10.7
10.7
10.73 10.73 10.16 6,000 0 0 0
SFI
26.8
26.8
27.92 27.92 26.81 300 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12.3
12.3
12.50 12.50 12.20 50,600 0 0 0
SGC
76.8
76.8
76.79 76.79 76.79 0 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
20.8
20.8
20.82 20.82 20.82 300 0 0 0
SGI
9.5
9.5
9.52 9.52 9.52 800 0 0 0
SGN
53
53
53.60 53.80 53 26,100 0 0 0
SGP
24
24
24.20 24.30 23.70 80,700 0 0 0
SGR
13.1
13.1
12.96 13.75 12.96 192,900 0 0 0
SGS
12.8
12.8
12.84 12.84 12.84 0 0 0 0
SGT
15.5
15.5
15.10 15.50 15.10 600 0 0 0
SHA
3.9
3.9
3.90 3.90 3.90 600 0 0 0
SHB
15.0
15.0
14.64 15.08 14.49 84,195,400 0 0 0
SHC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SHE
6.9
6.9
6.80 6.90 6.80 300 0 0 0
SHI
14.9
14.9
13.95 14.95 13.95 637,600 0 0 0
SHN
3.7
3.7
3.60 3.70 3.50 31,300 0 2,400 0.0
SHP
32.5
32.5
32.40 32.49 32.26 8,100 0 0 0
SHS
15.7
15.7
15.75 16.23 15.56 14,192,600 127,400 127,300 0.0
SID
15
15
15 15 15 100 0 0 0
SIG
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SIP
57.6
57.6
58.20 58.80 57.20 185,500 0 0 0
SIV
37.1
37.1
37.08 37.08 37.08 0 0 0 0
SJ1
12.2
12.2
12.21 12.21 12.21 0 0 0 0
SJD
14.1
14.1
14.05 14.10 14.05 142,300 0 0 0
SJE
16.8
16.8
16.70 17 16.50 47,000 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20.6
20.6
20.60 20.60 20.60 0 0 0 0
SJM
8
8
8 8 8 0 0 0 0
SJS
49
49
49 49.30 49 19,000 0 0 0
SKG
8.9
8.9
8.95 8.95 8.79 171,400 0 0 0
SKH
23.1
23.1
23.14 23.14 23.14 0 0 0 0
SKN
7.0
7.0
7.02 7.02 7.02 100 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
159.70 159.70 159.60 800 100 0 0.0
SMA
8.2
8.2
8.39 8.40 7.35 1,900 0 0 0
SMB
37.6
37.6
37.85 37.85 37.51 3,500 0 0 0
SMC
11
11
11.40 11.40 10.90 151,700 0 0 0
SMN
9.6
9.6
9.56 9.56 9.56 0 0 0 0
SMT
8.5
8.5
8.60 8.60 8.50 1,400 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
29.3
29.3
30.11 30.11 28.78 3,400 0 0 0
SP2
22.5
22.5
22.50 22.50 22.50 1,200 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
9
9
9 9 9 0 0 0 0
SPD
7.9
7.9
7.94 7.94 7.94 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SPV
22.5
22.5
22.48 22.48 22.48 100 0 0 0
SRA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SRB
1.8
1.8
1.80 1.90 1.80 10,700 0 0 0
SRC
36.3
36.3
36.74 36.74 36.28 23,200 0 0 0
SRF
6.5
6.5
6.42 6.52 6.35 14,500 0 0 0
SSB
13.7
13.7
13.73 13.73 13.57 2,104,500 0 0 0
SSC
29.2
29.2
29.19 29.19 29.19 0 0 0 0
SSG
8.7
8.7
8.30 9.10 8.30 7,600 0 0 0
SSH
74.5
74.5
74.51 74.51 74.51 500 0 0 0
SSI
22.7
22.7
22.74 23.38 22.62 26,040,700 0 0 0
SSM
5
5
5 5 5 1,700 0 0 0
ST8
3.4
3.4
3.34 3.39 3.33 54,100 0 0 0
STB
66.6
66.6
65.70 68.90 65.60 10,881,400 0 0 0
STC
14.7
14.7
13.70 14.70 13.70 400 0 0 0
STD
7
7
7 7 7 1,400 0 0 0
STG
37.5
37.5
37.05 37.50 37.05 1,400 0 0 0
STH
20.5
20.5
20.60 20.60 20.50 59,600 0 0 0
STK
13.4
13.4
13.64 13.64 13.36 41,600 0 0 0
STP
8.2
8.2
8.10 8.19 8.10 1,400 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
17.8
17.8
18.96 18.96 17.60 8,300 0 0 0
SVD
4
4
4 4 4 100 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
2.10 2.10 1.90 310,500 0 0 0
SVT
10.2
10.2
10.21 10.21 10.21 18,500 0 0 0
SWC
29
29
28.30 29 28.20 6,400 0 0 0
SZB
35.0
35.0
34.98 34.98 34.98 0 0 0 0
SZC
28.4
28.4
27.98 28.74 27.98 281,700 0 0 0
SZE
8.9
8.9
8.94 8.94 8.94 4,900 0 0 0
SZG
30.5
30.5
30.64 30.64 30.55 500 0 0 0
SZL
27.0
27.0
26.92 26.97 26.86 1,800 0 0 0
TA6
4.9
4.9
4.91 4.91 4.91 0 0 0 0
TA9
10.7
10.7
10.52 10.70 10.52 7,300 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
39.5
39.5
39.28 39.99 38.74 247,000 0 0 0
TAR
3.8
3.8
3.80 3.80 3.80 0 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 33.75 200 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
29.6
29.6
29.38 29.82 29.38 8,138,100 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.5
13.5
13.73 14.09 13.41 5,881,100 0 0 0
TCI
8.8
8.8
8.60 8.80 8.51 100,900 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
31.4
31.4
31.52 31.52 31.34 17,200 0 0 0
TCM
21.9
21.9
21.89 22.08 21.75 896,000 0 0 0
TCO
10.0
10.0
9.97 9.97 9.95 67,900 0 0 0
TCR
2.5
2.5
2.42 2.54 2.41 6,300 0 0 0
TCT
21.1
21.1
21.80 21.90 21.05 14,800 0 0 0
TCW
29.9
29.9
30.26 30.26 29.71 5,600 0 0 0
TCX
50.7
50.7
49.70 52 49.70 1,481,300 0 0 0
TD6
8.3
8.3
8.40 8.50 7.90 338,500 0 0 0
TDB
39.0
39.0
39.05 39.05 39.05 0 0 0 0
TDC
10.2
10.2
10.06 10.20 10.06 40,900 0 0 0
TDF
9
9
9 9 9 1,300 0 0 0
TDG
2.7
2.7
2.72 2.72 2.66 52,900 0 0 0
TDH
3.6
3.6
3.56 3.65 3.55 112,200 0 0 0
TDM
54.0
54.0
55.10 55.10 53.96 400 0 0 0
TDP
27.5
27.5
28.82 29.09 26.82 189,300 0 0 0
TDS
8.5
8.5
8.40 8.50 8.40 1,100 0 0 0
TDT
6.1
6.1
6.08 6.08 5.99 53,300 0 0 0
TDW
42.8
42.8
43.05 43.24 42.77 500 0 0 0
TED
57.1
57.1
57.07 57.07 57.07 0 0 0 0
TEG
6.0
6.0
5.88 6.12 5.86 27,500 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
41.3
41.3
40.04 41.27 40.04 4,000 900 0 0.0
TGP
7.1
7.1
7.10 7.10 7.10 100 0 0 0
TH1
2.2
2.2
2.20 2.20 2.20 0 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
30.6
30.6
30.70 30.70 30.60 1,300 0 0 0
THG
37.7
37.7
37.69 37.78 37.60 6,300 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
8.5
8.5
8.56 8.56 8.29 70,000 500 0 0.0
THU
10
10
10 10 10 0 0 0 0
THW
16.1
16.1
16.07 16.07 16.07 100 0 0 0
TID
20.7
20.7
21.15 21.15 20.68 2,000 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
7
7
6.90 7.10 6.90 661,100 31,100 0 0.2
TIN
138
138
139 139 137.90 4,300 0 0 0
TIP
17.5
17.5
17.36 17.55 17.27 80,400 0 0 0
TIS
4.8
4.8
4.80 4.80 4.60 6,600 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
7.95 7.99 7.90 222,800 0 0 0
TLG
49.0
49.0
48.78 49.27 48.69 116,300 0 0 0
TLH
4.5
4.5
4.57 4.60 4.52 184,400 0 0 0
TLP
7
7
7 7 7 100 0 0 0
TMB
50.3
50.3
50.81 50.81 50.34 2,800 0 0 0
TMC
7.7
7.7
7.65 7.65 7.65 0 0 0 0
TMG
75.1
75.1
75.13 75.13 75.13 0 0 0 0
TMP
55.6
55.6
53.67 55.58 49.93 4,300 0 0 0
TMS
37.8
37.8
37.81 37.81 37.54 1,900 0 0 0
TMT
13
13
13.50 13.50 12.90 14,300 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
14.0
14.0
14.12 14.21 14.04 2,900 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
25.0
25.0
27.60 27.60 25.00 500 0 0 0
TNG
22.4
22.4
22.87 23.06 21.40 2,151,300 471,300 268,000 4.9
TNH
10.7
10.7
10.65 10.90 10.60 55,600 0 0 0
TNI
4.5
4.5
4.66 4.66 4.45 44,700 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TNT
8.9
8.9
8.66 8.90 8.66 86,600 0 0 0
TNW
10.7
10.7
10.97 10.97 10.69 1,900 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
164.5
164.5
164.48 164.97 163.50 11,600 0 0 0
TOT
13.2
13.2
13.33 13.33 13.16 1,700 100 0 0.0
TOW
32.1
32.1
32.13 32.13 32.13 100 0 0 0
TPB
13.4
13.4
13.51 13.60 13.39 6,987,300 0 0 0
TPC
10.4
10.4
10.35 10.35 10.35 100 0 0 0
TPP
10.4
10.4
11 11 10.40 3,100 100 100 0
TPS
64.0
64.0
64.00 64.00 64.00 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.1
16.1
16.05 16.05 16.05 0 0 0 0
TRA
33.6
33.6
33.59 34.03 31.70 90,500 0 0 0
TRC
17.5
17.5
17.76 17.76 17.47 49,900 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
13.1
13.1
13.60 13.60 12.80 9,400 0 0 0
TS3
6.1
6.1
6.60 6.60 6.10 28,600 0 0 0
TSA
15.0
15.0
15.06 15.06 14.87 113,300 0 0 0
TSB
24.9
24.9
24.50 24.90 24.50 21,100 0 0 0
TSC
2.5
2.5
2.50 2.50 2.47 83,100 0 0 0
TSD
4.2
4.2
4.20 4.20 4.20 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
4.58 4.58 4.58 8,100 0 0 0
TTA
11.5
11.5
11.20 11.60 11.20 563,800 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9.0
9.0
9.00 9.00 9.00 0 0 0 0
TTD
61.4
61.4
61.44 61.44 61.44 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.7
2.7
2.67 2.71 2.63 588,600 0 0 0
TTG
14
14
14 14 14 0 0 0 0
TTH
2.3
2.3
2.40 2.40 2.20 64,000 0 0 0
TTL
8
8
7.80 8 7.70 1,900 100 0 0.0
TTN
14.5
14.5
14.46 14.55 14.37 16,100 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
34.5
34.5
34.50 34.50 34.50 0 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
21.0
21.0
20.99 20.99 20.99 0 0 0 0
TV1
33.4
33.4
33.94 34.21 32.45 92,300 0 0 0
TV2
35.8
35.8
36.50 36.90 35.20 418,200 0 0 0
TV3
16.4
16.4
15.47 16.43 15.47 1,500 0 0 0
TV4
15.6
15.6
16 16 15.50 3,400 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
7.62 7.62 7.24 4,900 0 0 0
TVC
7.5
7.5
7.50 7.50 7.40 22,100 0 6,100 0.0
TVD
10.7
10.7
11.07 11.44 10.42 336,000 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
8.1
8.1
8.12 8.41 8.03 576,200 0 0 0
TVS
13.1
13.1
13.18 13.18 12.85 49,500 0 0 0
TVT
14.6
14.6
14.64 14.64 14.64 200 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 100 0 0 0
TXM
4.9
4.9
5.10 5.20 4.50 2,100 0 0 0
TYA
16.1
16.1
16.16 16.16 15.93 5,700 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.4
3.4
3.40 3.40 3.30 1,000 0 0 0
UDJ
6.2
6.2
6.22 6.22 6.22 100 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 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
6.3
6.3
6.30 6.30 6.30 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
16.3
16.3
15.79 16.28 15.69 12,900 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 0 0 0 0
V12
10.3
10.3
10.28 10.28 10.28 0 0 0 0
V21
6.1
6.1
6.10 6.10 6.10 200 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10
10
10.10 10.10 9.99 213,400 0 0 0
VAF
19.1
19.1
19.10 19.10 19.05 10,200 0 0 0
VAV
32.8
32.8
32.77 32.77 32.77 200 0 0 0
VBB
9
9
9 9 8.91 13,700 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
14.5
14.5
14.50 14.50 13.20 400 0 0 0
VC2
4.7
4.7
4.70 4.80 4.60 85,100 0 0 0
VC3
23.4
23.4
23.07 23.44 23.07 650,400 0 41,200 -1.0
VC6
20.9
20.9
20.75 21.58 20.75 3,900 0 0 0
VC7
7.8
7.8
7.80 7.90 7.70 119,800 0 17,400 -0.1
VC9
3.8
3.8
3.80 3.80 3.80 200 0 0 0
VCA
7.5
7.5
7.56 7.56 7.53 3,500 0 0 0
VCB
58.3
58.3
58.81 59.31 58.12 3,985,900 0 0 0
VCC
12.1
12.1
11.97 12.06 11.97 138,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
317.9
317.9
317.90 317.90 317.90 100 0 0 0
VCG
21.0
21.0
21.32 21.77 20.39 18,812,700 0 0 0
VCI
27.2
27.2
27.29 27.73 26.99 8,928,300 0 0 0
VCK
33.4
33.4
31.50 33.40 31.40 10,856,000 0 0 0
VCM
8.6
8.6
8.60 8.60 8.60 100 0 0 0
VCP
23.8
23.8
24.60 24.60 23.80 17,300 0 0 0
VCR
45.9
45.9
45.90 45.90 45.90 100 0 0 0
VCS
38.9
38.9
39.25 39.53 38.87 65,200 0 7,000 -0.3
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
16.1
16.1
15.50 16.10 15.50 200 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 0 0 0 0
VDP
40.4
40.4
40.23 40.53 40.08 800 0 0 0
VDS
15.3
15.3
15.20 15.45 14.90 932,600 0 0 0
VDT
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VE1
3.5
3.5
3.30 3.50 3.30 300 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
3.3
3.3
3 3.40 3 16,300 0 0 0
VEA
33.9
33.9
34 34.40 33.80 228,000 0 0 0
VEC
33.6
33.6
34.10 34.10 32 7,200 0 0 0
VEF
95.3
95.3
94.30 96.90 94.30 4,200 0 0 0
VES
25.5
25.5
25.50 25.50 25.50 400 0 0 0
VET
16.2
16.2
16.20 16.20 16.20 4,400 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
48.1
48.1
46.89 48.07 46.89 9,700 0 0 0
VFR
9.5
9.5
9.49 9.49 9.49 0 0 0 0
VFS
13.9
13.9
14 14 13.80 1,579,700 0 60,600 -0.8
VGC
43.2
43.2
42.43 43.60 42.43 465,300 0 0 0
VGG
40.5
40.5
39.10 40.53 39.10 300 0 0 0
VGI
80.5
80.5
79.75 82.54 79.18 730,300 0 0 0
VGL
17.2
17.2
17.25 17.25 17.25 0 0 0 0
VGP
25.3
25.3
25 25.30 24.80 15,900 0 0 0
VGR
62.7
62.7
62.68 62.87 62.68 1,200 0 0 0
VGS
23.5
23.5
23.56 23.75 23.27 199,200 5,500 21,300 -0.4
VGT
12.3
12.3
12.38 12.48 12.09 1,336,100 0 0 0
VGV
52.6
52.6
52.56 52.56 52.56 0 0 0 0
VHC
60.6
60.6
60.50 60.70 59.50 562,000 0 0 0
VHD
3.6
3.6
3.60 3.60 3.60 100 0 0 0
VHE
3
3
3 3 2.90 74,600 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 1.70 176,700 0 0 0
VHH
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VHL
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VHM
48.1
48.1
47.19 49.30 46.66 4,947,300 0 0 0
VIB
14.7
14.7
14.63 14.72 14.50 2,941,300 0 0 0
VIC
144.7
144.7
146.20 147.60 141.40 2,480,300 0 0 0
VID
5.0
5.0
5 5 4.97 300 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 100 0 0 0
VIF
15.5
15.5
15.51 15.51 15.51 1,100 0 0 0
VIG
4.8
4.8
4.80 4.80 4.70 31,500 1,000 0 0.0
VIM
10.8
10.8
10.91 10.91 10.82 1,100 0 0 0
VIN
15.3
15.3
14.89 15.25 14.89 300 0 0 0
VIP
11.0
11.0
10.91 11.00 10.91 303,300 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
25.0
25.0
25.05 25.05 25.05 0 0 0 0
VIW
40.9
40.9
40.90 40.90 40.90 42,800 0 0 0
VIX
15.4
15.4
15.86 16 15.29 26,092,800 0 0 0
VJC
118.5
118.5
120 120 117.38 1,162,100 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 9.28 200 0 0 0
VLB
44.1
44.1
44.44 44.44 44.05 11,000 0 0 0
VLC
13.8
13.8
13.80 13.80 13.60 42,100 0 0 0
VLG
8.1
8.1
8.12 8.12 8.12 400 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
17
17
17.40 17.40 16.40 10,300 0 0 0
VLW
30.5
30.5
30.45 30.45 30.45 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.8
4.8
4.60 4.80 4.60 11,500 0 0 0
VMD
14.9
14.9
15 15 14.90 11,000 0 0 0
VMG
2.8
2.8
2.80 2.80 2.80 7,400 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
14.3
14.3
14.21 14.98 14.21 4,200 0 0 0
VNB
14.9
14.9
15.10 15.10 14.90 15,000 0 0 0
VNC
35.2
35.2
35.40 35.40 35.21 600 0 0 0
VND
15.7
15.7
15.84 16.13 15.60 11,060,000 0 0 0
VNE
4.5
4.5
4.48 4.48 4.35 174,300 0 0 0
VNF
13.9
13.9
13.54 13.90 13.45 3,800 0 0 0
VNG
6.8
6.8
6.61 6.80 6.61 3,300 0 0 0
VNH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VNI
8.3
8.3
8.40 8.40 8.30 600 0 0 0
VNL
19.7
19.7
19.71 19.76 19.71 2,500 0 0 0
VNM
59.8
59.8
60.61 60.90 59.74 2,965,000 0 0 0
VNP
20.5
20.5
19.91 20.68 19.44 200,900 0 0 0
VNR
18.9
18.9
18.83 18.92 18.83 9,700 7,400 0 0.2
VNS
8.9
8.9
8.99 8.99 8.80 500 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
324
324
321.10 324 321 1,100 0 0 0
VOS
13.0
13.0
13.09 13.28 12.77 2,674,800 0 0 0
VPA
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPB
24.4
24.4
24.61 24.66 24.32 7,467,100 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPD
22.1
22.1
22.08 22.68 22.08 9,500 0 0 0
VPG
4.8
4.8
4.82 4.82 4.71 75,200 0 0 0
VPH
3.3
3.3
3.32 3.32 3.22 8,500 0 0 0
VPI
53
53
53.27 53.36 52.55 3,048,100 0 0 0
VPL
76.6
76.6
77.80 78.20 75.90 677,700 0 0 0
VPR
7.0
7.0
7.00 7.00 7.00 0 0 0 0
VPS
8.0
8.0
8.36 8.36 7.98 3,600 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
31
31
31 32.40 30.60 2,758,100 0 0 0
VQC
16.3
16.3
16.32 16.32 16.32 0 0 0 0
VRC
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VRE
25.0
25.0
24.39 25.01 24.24 4,825,600 0 0 0
VRG
16.5
16.5
16.51 16.51 16.51 2,100 0 0 0
VSA
19.2
19.2
18.64 19.21 18.64 2,500 0 0 0
VSC
25.3
25.3
24.90 25.95 24.40 8,661,100 0 0 0
VSE
8.6
8.6
8.56 8.56 8.56 0 0 0 0
VSF
27.5
27.5
28.10 28.10 27 18,600 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.3
41.3
41.03 41.45 41.03 10,000 0 0 0
VSI
28.1
28.1
28.10 28.10 27.30 11,000 0 0 0
VSM
14.8
14.8
14.80 14.80 14.80 0 0 0 0
VSN
16.6
16.6
16.63 16.63 16.63 100 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.5
2.5
2.60 2.70 2.50 8,500 0 0 0
VTB
13.0
13.0
13.00 13.00 13.00 1,500 0 0 0
VTC
10.3
10.3
10.20 10.35 10.20 2,400 0 0 0
VTD
6.1
6.1
6.10 6.20 6 56,700 0 0 0
VTE
6.7
6.7
7.76 7.76 6.68 3,800 0 0 0
VTG
6
6
6 6 6 0 0 0 0
VTH
8.6
8.6
8.60 8.60 8.60 1,700 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
36.6
36.6
37.32 37.32 36.50 9,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.8
10.8
10.83 10.87 10.69 377,100 0 0 0
VTP
55.8
55.8
55.85 56.41 55.41 387,200 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
10.6
10.6
10.60 10.70 10.40 22,600 0 0 0
VTV
14.7
14.7
14.70 14.90 14.50 23,100 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.2
20.2
20.10 20.30 20 1,341,800 0 7,000 -0.1
VUA
14.9
14.9
14.90 14.90 14.90 200 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
90.3
90.3
97.27 97.27 90.25 146,200 0 0 0
VW3
11.3
11.3
11.10 11.30 11.10 17,400 0 0 0
VWS
17.8
17.8
17.69 17.79 17.69 9,500 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
39.1
39.1
39.10 39.10 39.10 1,000 0 0 0
WCS
282.1
282.1
282.10 282.10 282.10 200 0 0 0
WSB
53.1
53.1
52.29 53.91 52.29 8,000 0 0 0
WSS
6.2
6.2
6.20 6.30 6.10 4,700 0 900 0.0
WTC
9.4
9.4
9.39 9.39 9.39 100 0 0 0
X20
11.3
11.3
11.26 11.26 11.26 100 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 0 0 0 0
XLV
12.6
12.6
12.62 12.62 12.62 0 0 0 0
XMC
8.7
8.7
8.70 8.90 8.60 16,000 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
7.7
7.7
7.70 7.70 7.70 1,000 0 0 0
YBM
10.2
10.2
10.50 10.50 10.20 1,200 0 0 0
YEG
10.2
10.2
10.23 10.28 10.09 715,000 0 0 0
YTC
22.6
22.6
22.57 22.57 22.57 200 0 0 0
245.7
245.7
246.13 247.48 243.17 78,124,184 5,299,507 4,339,500 70.1
125.2
125.2
124.74 125.31 124.42 42,286,729 1,501,418 417,111 6.1
1,853.0
1,853.0
1,854.80 1,863.80 1,841.70 279,248,200 30,502,157 40,998,918 -737.1
1,693.2
1,693.2
1,701.06 1,707 1,680.70 794,763,700 66,380,439 113,159,172 -1,377.2

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