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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 17/03/2026

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 17/03/2026

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
6.95 7.01 6.84 1,031,800 0 34,900 -0.3
AAH
3.3
3.3
3.30 3.40 3.20 897,300 0 0 0
AAM
6.2
6.2
6.23 6.23 6.19 1,000 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.6
8.6
8.70 8.80 8.40 3,267,200 500 0 0.0
AAT
3.1
3.1
3.05 3.05 3 10,800 0 0 0
AAV
6.5
6.5
6.60 6.80 6.50 796,000 0 0 0
ABB
11.7
11.7
11.83 11.83 11.65 605,200 0 0 0
ABC
10
10
10 10.10 10 16,800 0 0 0
ABI
19.9
19.9
19.70 20 19.60 34,400 600 0 0.0
ABR
12.4
12.4
11.68 12.39 11.54 600 0 0 0
ABS
2.9
2.9
2.71 2.88 2.71 172,800 0 0 0
ABT
60.2
60.2
64 64 60.20 5,400 0 0 0
ABW
10.6
10.6
10.60 10.90 10.60 70,000 0 0 0
ACB
20.5
20.5
20.25 20.55 20.25 9,847,800 2,092,000 1,143,900 22.5
ACC
12.5
12.5
12.05 12.50 12 48,500 0 0 0
ACE
38.6
38.6
38.05 38.63 38.05 1,800 0 0 0
ACG
35.2
35.2
35.20 35.20 34.65 1,200 0 0 0
ACL
13.1
13.1
13.60 13.60 13.10 1,600 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 0 0 0 0
ACV
48.6
48.6
48.60 49.20 48.10 720,400 25,800 302,400 -13.4
ADC
20.0
20.0
17.82 20.03 17.08 189,400 0 0 0
ADG
9.2
9.2
9.10 9.17 8.59 20,400 0 0 0
ADP
23.2
23.2
23.20 23.20 22.60 4,100 0 0 0
ADS
7.4
7.4
7.33 7.43 7.33 51,800 0 0 0
AFX
10.4
10.4
10.45 10.50 10.25 69,700 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
11.9
11.9
12.09 12.09 11.82 276,300 2,200 35,300 -0.4
AGM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGP
33.8
33.8
33.93 33.93 33.84 1,000 0 0 0
AGR
14.0
14.0
14.15 14.34 13.87 489,200 40,300 46,000 -0.1
AGX
195.9
195.9
195.94 195.94 195.94 0 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
39.1
39.1
39.53 40.05 39.10 18,400 4,000 200 0.2
ALC
25.8
25.8
25.80 25.90 25.10 43,600 0 0 0
ALT
11.9
11.9
11.92 11.92 11.92 0 0 0 0
ALV
7.2
7.2
7.10 7.20 7.10 3,200 0 0 0
AMC
12.1
12.1
12.12 12.12 12.12 100 0 0 0
AME
7
7
7 7 7 0 0 0 0
AMP
14.2
14.2
14 14.20 14 4,100 0 0 0
AMS
8.2
8.2
8.06 8.44 7.96 127,200 0 0 0
AMV
2
2
1.90 2 1.90 188,500 0 0 0
ANT
29.6
29.6
30.57 30.57 28.76 43,000 0 0 0
ANV
24.1
24.1
24.25 24.25 23.50 1,057,600 74,600 143,000 -1.7
APC
6.8
6.8
6.80 6.80 6.80 100 0 0 0
APF
44.9
44.9
45.83 46.27 44.06 20,000 0 0 0
APG
6.2
6.2
6.17 6.61 6.17 13,911,500 31,700 1,200 0.2
APH
5.7
5.7
5.72 5.79 5.68 150,500 0 500 0.0
API
5.7
5.7
5.90 6 5.70 120,000 4,600 0 0.0
APL
13.5
13.5
13.51 13.51 13.51 0 0 0 0
APP
5
5
5 5.10 5 12,200 0 0 0
APS
6.5
6.5
6.30 6.60 6.30 338,900 20,900 0 0.1
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 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 16.80 600 0 0 0
ASM
5.8
5.8
5.87 5.87 5.75 279,700 100 3,200 0.0
ASP
5
5
4.94 5.05 4.94 38,900 0 0 0
AST
59.2
59.2
59.99 59.99 59.25 16,000 14,700 8,500 0.4
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
49.6
49.6
49.88 49.98 49.59 300 0 0 0
AVG
10.4
10.4
10.40 10.40 10 229,400 0 0 0
BAB
10.4
10.4
10.42 10.51 10.23 11,400 0 0 0
BAF
32
32
32.09 32.27 31.91 1,909,800 0 444,600 -15.7
BAL
8.4
8.4
8.39 8.39 8.39 300 0 0 0
BAX
32.0
32.0
32.00 32.00 32.00 0 0 0 0
BBH
13.5
13.5
13.51 13.51 13.51 0 0 0 0
BBM
8.2
8.2
8.19 8.19 8.19 0 0 0 0
BBS
10.9
10.9
10.93 10.93 10.93 100 0 0 0
BBT
11.5
11.5
11.51 11.51 11.41 800 0 0 0
BCA
18.5
18.5
18.20 18.70 18.10 25,900 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.4
7.4
7.40 7.50 7.20 38,400 0 0 0
BCE
8.4
8.4
8.33 8.36 8.33 26,100 0 0 0
BCF
35.3
35.3
35.35 35.35 35.35 0 0 0 0
BCM
54.1
54.1
54.10 55.40 54.10 419,300 25,100 16,300 0.5
BCP
9.2
9.2
9.20 9.20 9.20 100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
34.5
34.5
34.54 34.54 34.54 0 0 0 0
BDT
9.1
9.1
9.20 9.20 9.10 800 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
15.8
15.8
15.76 15.76 15.76 0 0 0 0
BFC
54.4
54.4
54.36 58.10 54.36 332,100 42,000 22,400 1.2
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 0 0 0 0
BHA
23.3
23.3
23.30 23.30 23.30 100 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
29.1
29.1
28.89 29.37 28.51 3,700 0 100 0.0
BHP
8
8
8 8 8 100 0 0 0
BIC
21.7
21.7
21.73 21.73 21.25 38,700 1,000 15,400 -0.3
BID
37.4
37.4
37.75 38.21 37.33 6,922,000 770,400 3,280,400 -102.2
BIG
6.4
6.4
6.69 6.78 6.34 290,700 0 0 0
BIO
12.0
12.0
11.96 11.96 11.96 100 0 0 0
BKC
17.6
17.6
17.72 17.87 17.41 34,600 0 0 0
BKG
2.5
2.5
2.51 2.55 2.50 62,100 0 0 0
BLF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BLI
8.8
8.8
8.70 8.80 8.20 4,300 0 0 0
BLN
6.2
6.2
6.17 6.17 6.17 200 0 0 0
BLT
21.1
21.1
21.06 21.06 21.06 300 0 0 0
BMC
14.3
14.3
14.20 14.35 14.15 13,200 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8
8
8 8 8 0 0 0 0
BMG
18.3
18.3
18.32 18.32 18.32 0 0 0 0
BMI
16.2
16.2
16.31 16.36 16.12 205,100 12,800 16,600 -0.1
BMJ
9.5
9.5
9.40 9.50 9.40 700 0 100 0.0
BMK
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BMP
132.7
132.7
138.48 138.48 132.42 163,300 25,000 95,100 -9.9
BMS
13.5
13.5
12.89 13.55 12.89 312,600 1,000 1,000 0.0
BMV
5
5
5 5 4.90 600 0 0 0
BNA
6.1
6.1
6 6.30 6 37,200 0 0 0
BNW
16.3
16.3
16.33 16.33 16.33 100 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
3.9
3.9
3.80 3.90 3.70 16,600 0 0 0
BQP
19.5
19.5
19.70 19.80 19.50 3,800 0 0 0
BRC
11.2
11.2
11.02 11.15 11.02 2,200 0 1,200 0.0
BRR
18.5
18.5
18.51 18.51 18.51 0 0 0 0
BRS
29.2
29.2
32.91 32.91 29.15 3,400 0 0 0
BSA
21.4
21.4
21.40 21.40 21.40 11,400 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
32.2
32.2
32.73 32.91 32.23 173,400 100 600 0.0
BSL
10.5
10.5
9.96 10.52 9.96 17,700 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
30.2
30.2
31.54 32.38 30.16 16,522,700 1,896,700 1,942,600 -1.5
BT1
12.8
12.8
11.20 12.80 11.20 27,700 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
17.0
17.0
17.04 17.04 17.04 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
20.7
20.7
21.27 21.73 20.73 22,700 1,900 0 0.0
BTN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
BTP
7.9
7.9
8.00 8.00 7.85 32,500 0 0 0
BTS
5.1
5.1
5.20 5.20 5.10 12,700 0 0 0
BTT
38.9
38.9
38.86 38.86 38.86 100 0 0 0
BTU
14.7
14.7
14.68 14.68 14.68 100 0 0 0
BTV
10.4
10.4
10.38 10.38 10.38 0 0 0 0
BTW
60.7
60.7
60.70 60.70 60.70 0 0 0 0
BVB
12.1
12.1
12.20 12.30 11.90 777,200 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
75.7
75.7
72.90 75.70 72.90 554,500 74,400 78,300 -0.3
BVL
13.4
13.4
14.08 14.08 13.42 1,400 0 0 0
BVN
15.8
15.8
15.80 15.80 15.80 0 0 0 0
BVS
27
27
27.10 27.70 26.70 215,400 5,900 4,900 0.0
BWA
12.3
12.3
16.52 16.52 12.34 8,900 0 0 0
BWE
41.7
41.7
41.58 41.98 41.49 56,000 4,000 32,200 -1.2
BWS
32.7
32.7
32.22 32.71 32.22 200 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
10.67 11.21 10.67 800 0 0 0
C47
9.7
9.7
9.50 9.70 8.98 17,300 0 0 0
C4G
7.4
7.4
7.50 7.60 7.20 631,300 0 0 0
C69
15.8
15.8
16.30 16.40 15.80 315,800 17,600 20,600 0.0
C92
4
4
4 4 4 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.6
6.6
6.70 6.70 6.60 2,500 0 0 0
CAN
29.9
29.9
29.90 29.90 29.90 0 0 0 0
CAP
41.9
41.9
42.80 42.98 41.49 31,700 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
14.5
14.5
14.98 15.27 14.31 89,500 0 0 0
CBI
14
14
14 14 14 0 0 0 0
CBS
25.6
25.6
25.60 25.60 25.60 4,100 0 0 0
CC1
34.4
34.4
34.38 34.38 34.38 0 0 0 0
CCA
10.7
10.7
10.70 10.70 10.70 0 0 0 0
CCC
8.7
8.7
8.71 8.80 8.50 18,900 0 0 0
CCI
21.0
21.0
20.98 20.98 20.98 0 0 0 0
CCL
4.6
4.6
4.55 4.57 4.50 57,900 700 0 0.0
CCM
36.0
36.0
36.00 36.00 36.00 1,300 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
13.1
13.1
13.14 13.14 13.14 100 0 0 0
CCS
9.6
9.6
9.40 9.60 9.30 6,200 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
15.3
15.3
15.44 15.44 14.83 80,900 0 17,100 -0.4
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
29.4
29.4
27.32 30.24 27.32 59,100 300 0 0.0
CDO
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDP
12.8
12.8
13.23 13.23 12.75 800 0 0 0
CDR
5
5
5.10 5.10 5 500 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
14.6
14.6
15.24 15.24 14.48 7,166,600 293,100 709,900 -6.6
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
3.1
3.1
3 3.10 3 1,200 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
26.9
26.9
26.90 26.90 26.71 33,900 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
9.60 9.90 9.60 1,400 0 0 0
CID
7.6
7.6
7.59 7.59 7.59 100 0 0 0
CIG
6.1
6.1
6.20 6.20 5.94 343,500 0 0 0
CII
16.3
16.3
17.05 17.15 16.30 11,120,900 944,800 762,500 2.9
CIP
2.2
2.2
2.30 2.30 2.20 7,400 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
44.5
44.5
43.49 44.57 43.49 2,000 0 0 0
CKD
27.8
27.8
27.58 27.77 27.29 8,000 0 0 0
CKG
9.2
9.2
9.02 9.30 9.02 12,300 3,000 200 0.0
CKV
18.1
18.1
18.08 18.08 18.08 0 0 0 0
CLC
54.4
54.4
54.41 54.41 54.41 0 0 0 0
CLH
19.3
19.3
19.33 19.33 19.33 800 0 0 0
CLL
27.8
27.8
28.36 28.36 27.54 7,600 0 200 0.0
CLM
57.7
57.7
58.44 58.44 57.63 1,300 0 0 0
CLW
46.4
46.4
46.42 46.42 46.42 0 0 0 0
CLX
14.6
14.6
14.69 14.78 14.59 49,900 0 0 0
CMC
9
9
9 9 9 0 0 0 0
CMD
18.2
18.2
18.59 18.59 18.22 500 0 0 0
CMF
423.0
423.0
423.00 423.00 423.00 0 0 0 0
CMG
30.1
30.1
29.95 30.50 29.90 381,500 19,300 67,800 -1.5
CMI
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
19.2
19.2
14.60 19.20 14.60 800 0 0 0
CMN
22.6
22.6
22.33 22.60 22.30 400 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 6.58 14,800 0 0 0
CMT
12.5
12.5
12.50 12.50 12.50 3,000 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 0 0 0 0
CMX
6.3
6.3
6.38 6.38 6.24 53,800 1,900 2,200 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.0
30.0
29.91 30.01 29.91 300 0 0 0
CNG
24.4
24.4
24.60 24.60 24.15 53,700 0 10,000 -0.2
CNN
54.4
54.4
54.36 54.36 54.36 0 0 0 0
CNT
7
7
6.80 7 6.80 5,900 0 0 0
COM
36.3
36.3
36.25 36.25 36.25 0 0 0 0
CPA
8.4
8.4
8.40 8.40 8.40 0 0 0 0
CPC
16.3
16.3
16.33 16.33 16.33 100 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
30.2
30.2
30.33 30.33 30.13 8,400 0 0 0
CQT
8.4
8.4
8.42 8.42 8.42 3,300 0 0 0
CRC
9.3
9.3
9 9.37 8.88 3,087,100 110,600 426,600 -2.9
CRE
7.2
7.2
7.24 7.33 7.15 118,900 2,300 4,600 0.0
CRV
26
26
25 26 25 300 0 0 0
CSC
14.2
14.2
13.82 14.45 13.82 30,100 0 0 0
CSI
16.1
16.1
16 16.10 16 800 0 0 0
CSM
12
12
12.10 12.10 11.80 264,300 3,400 1,500 0.0
CST
14.1
14.1
14.70 14.70 14.10 55,300 0 0 0
CSV
27.5
27.5
27.90 28.30 26.85 1,218,700 4,200 123,300 -3.3
CT3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CT6
8.1
8.1
8.30 8.30 8 7,900 0 0 0
CTB
15.4
15.4
15.11 15.38 15.11 2,200 0 100 0.0
CTD
79.0
79.0
79.81 80.95 78.48 715,600 38,000 6,000 2.7
CTF
19.0
19.0
19 19.15 18.60 294,400 3,600 7,000 -0.1
CTG
33.9
33.9
33.93 34.27 33.88 7,184,200 238,500 912,600 -23.3
CTI
21.1
21.1
21.64 21.68 21.09 504,600 0 69,200 -1.6
CTP
5.4
5.4
5.40 5.50 5.20 12,700 0 0 0
CTR
72.5
72.5
72.19 72.98 71.93 342,600 8,100 93,600 -7.1
CTS
21.3
21.3
21.45 22.15 21.29 604,800 23,600 33,600 -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 0 0 0 0
CTX
5.1
5.1
4.60 5.10 4.60 157,600 0 0 0
CVN
1
1
1 1 1 0 0 0 0
CVT
27.3
27.3
25.90 27.65 25.90 1,400 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
30.4
30.4
30.50 30.67 30.38 85,100 4,000 35,400 -1.2
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.9
15.9
15.90 15.90 15.90 100 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 0 0 0 0
DAH
3.0
3.0
3.04 3.05 3.01 48,900 0 0 0
DAS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DAT
8.4
8.4
8.40 8.40 8.35 700 0 0 0
DBC
20.8
20.8
20.83 21.14 20.65 2,168,500 88,400 171,600 -2.0
DBD
49.3
49.3
49.73 50.11 49.25 8,100 0 3,000 -0.2
DBM
26.1
26.1
26.06 26.06 26.06 0 0 0 0
DBT
10.7
10.7
10.65 10.70 10.65 29,000 0 0 0
DC1
5.3
5.3
4.07 5.33 4.07 200 0 0 0
DC2
6.1
6.1
5.56 6.13 5.56 700 0 0 0
DC4
8.5
8.5
8.51 8.57 8.45 98,700 0 13,200 -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
55.40 56.30 55 743,300 0 0 0
DCM
39.2
39.2
42.07 42.12 39.19 11,197,100 2,562,700 792,000 74.0
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
148 148 145 1,000 0 0 0
DDB
9
9
9.30 9.30 9 1,591,000 0 0 0
DDG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
10.5
10.5
10 10.50 10 9,900 0 0 0
DDV
25.8
25.8
26.62 27.00 25.41 2,226,900 5,800 180,800 -4.8
DFC
25.2
25.2
25.19 25.19 25.19 0 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
61.4
61.4
66.71 67.43 61.44 7,724,600 931,400 1,280,700 -27.0
DGT
4.2
4.2
4.10 4.20 4 14,300 0 0 0
DGW
41.9
41.9
41.73 42.35 41.44 1,399,600 389,800 283,000 4.7
DHA
49.8
49.8
50.07 50.35 49.60 51,900 29,600 7,500 1.2
DHB
11.1
11.1
11.50 12.50 11.10 161,100 0 0 0
DHC
30.0
30.0
30.58 30.58 29.89 214,100 7,900 25,100 -0.6
DHD
28.4
28.4
28.24 28.39 28.24 300 0 0 0
DHG
91.9
91.9
91.92 91.92 91.47 5,400 900 100 0.1
DHM
5.7
5.7
5.69 5.75 5.66 40,500 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 11.28 100 0 0 0
DHT
62.7
62.7
62.73 62.73 61.64 3,800 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.8
3.8
3.80 3.80 3.80 300 0 0 0
DIG
12.7
12.7
13.07 13.07 12.69 7,124,000 378,100 848,200 -6.4
DIH
8.1
8.1
8.17 8.17 8.09 5,300 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DL1
4.4
4.4
4.50 4.50 4.40 457,500 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.65 2.66 2.61 630,700 500 21,300 -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
57.8
57.8
57.50 57.79 57.50 700 0 200 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
54.00 55.86 54.00 1,800 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 7.62 7.62 0 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
19.4
19.4
19.40 19.40 19.40 800 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.3
31.3
31.31 31.31 31.31 0 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
28.6
28.6
28.39 28.58 27.66 1,600 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
58.6
58.6
58.73 59.10 58.54 21,500 0 0 0
DPC
7.6
7.6
7.50 7.60 7.50 3,100 0 0 0
DPG
41.2
41.2
41.27 41.27 40.38 317,700 5,900 37,100 -1.3
DPH
54
54
54 54 54 0 0 0 0
DPM
26.9
26.9
28.09 28.56 26.92 26,655,800 928,600 2,325,600 -41.7
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
40.4
40.4
41.20 41.55 40.25 610,900 13,300 201,400 -7.7
DQC
9.4
9.4
9.41 9.41 9.33 4,000 0 0 0
DRC
13.6
13.6
13.69 13.74 13.59 255,100 0 115,700 -1.6
DRG
8.3
8.3
8.43 8.43 8.33 1,200 0 0 0
DRH
2.7
2.7
2.75 2.75 2.61 424,600 0 0 0
DRI
12.2
12.2
12.31 12.41 12.13 424,100 0 0 0
DRL
44.2
44.2
44.53 44.72 44.14 5,800 0 0 0
DS3
5.4
5.4
5 5.40 4.90 9,500 0 0 0
DSC
13.1
13.1
13.55 13.55 13.05 34,000 0 0 0
DSD
13.1
13.1
13.10 13.10 13.10 100 0 0 0
DSE
24.0
24.0
23.40 24.20 23.40 374,000 13,700 34,000 -0.5
DSG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DSH
15.9
15.9
13.90 15.90 13.90 1,240,900 0 0 0
DSN
38.7
38.7
38.62 38.81 38.29 800 0 0 0
DSP
14.2
14.2
14 14.20 14 1,000 0 0 0
DST
8.3
8.3
8.20 8.40 8.10 33,000 0 0 0
DTA
3.5
3.5
3.50 3.56 3.50 4,100 0 0 0
DTC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DTD
13.9
13.9
13.89 14.07 13.89 142,700 6,500 0 0.1
DTG
15.4
15.4
15.40 15.40 15.40 3,000 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.1
2.1
2.20 2.20 2.10 13,300 0 0 0
DTK
10.7
10.7
10.92 10.92 10.73 14,000 0 700 0.0
DTL
11.5
11.5
11.50 11.50 11.45 2,500 0 0 0
DTP
93.1
93.1
95.44 95.44 93.15 1,500 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
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
6.8
6.8
6.90 7.10 6.80 271,600 0 0 0
DVN
20.2
20.2
20.12 20.22 19.93 35,900 0 0 0
DVP
62.5
62.5
62.39 63.56 62.39 14,000 0 0 0
DVW
43.5
43.5
43.52 43.52 43.52 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
12.1
12.1
12.41 12.68 12.06 24,586,200 189,700 996,900 -11.5
DXL
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DXP
12.6
12.6
12.60 12.70 12.40 278,600 0 12,800 -0.2
DXS
6.3
6.3
6.39 6.40 6.30 1,557,300 49,500 338,700 -1.8
DXV
3.9
3.9
3.89 3.89 3.68 1,400 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
32
32
31.50 32.20 31 41,300 0 0 0
EFI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
23
23
22.80 23.25 22.50 7,822,400 1,014,400 452,000 12.9
EIC
21.9
21.9
21.24 21.90 21.24 4,300 0 0 0
EID
21.4
21.4
21.26 21.45 21.26 200 0 0 0
EIN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
ELC
18.0
18.0
17.60 18.38 17.60 739,200 45,200 42,900 0.0
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
17.9
17.9
17.89 17.89 17.89 100 0 0 0
EVE
9.3
9.3
9.07 9.30 8.97 25,700 12,100 0 0.1
EVF
14.0
14.0
14 14.35 13.30 14,158,700 1,208,500 914,100 3.6
EVG
6.0
6.0
6.09 6.09 5.90 365,900 10,400 57,900 -0.3
EVS
5.3
5.3
5.20 5.40 5.20 93,200 5,900 0 0.0
F88
140.2
140.2
141.10 144 140 52,900 1,400 700 0.1
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
3.24 3.24 3.17 25,000 2,000 3,500 0.0
FCN
12.5
12.5
12.55 12.70 12.40 970,700 13,700 68,500 -0.7
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
21.7
21.7
23.68 25.34 21.73 47,400 0 0 0
FID
1.7
1.7
1.70 1.70 1.70 250,200 0 0 0
FIR
5.5
5.5
5.31 5.53 5.31 169,300 0 2,100 0.0
FIT
4.4
4.4
4.40 4.47 4.40 599,100 0 0 0
FMC
36.6
36.6
37.88 37.98 36.65 84,800 0 27,000 -1.1
FOC
56.5
56.5
56.87 56.87 55.32 9,700 0 0 0
FOX
75.6
75.6
74.30 76.80 74.30 267,600 0 0 0
FPT
71.2
71.2
71.20 72.90 70.93 9,218,800 983,600 2,195,400 -97.1
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
145.0
145.0
143.81 147.52 143.33 386,300 216,800 35,800 27.7
FSO
6.5
6.5
6.49 6.49 6.49 3,400 0 0 0
FT1
38.2
38.2
38.16 38.16 38.16 400 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
24.6
24.6
24.88 25.20 24.53 558,500 23,600 50,500 -0.7
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
10.6
10.6
10.70 10.90 10.50 117,200 0 0 0
GAS
84.0
84.0
86.49 87.85 83.57 1,712,800 333,200 282,400 4.1
GCB
5.5
5.5
5.60 5.60 5.50 1,600 0 0 0
GCF
24.5
24.5
24.60 25.40 24.40 57,500 0 0 0
GDA
13.4
13.4
12.91 13.84 12.91 23,200 2,100 0 0.0
GDH
9
9
9 9 9 0 0 0 0
GDT
17.6
17.6
17.50 17.59 17.50 2,100 0 0 0
GDW
39.5
39.5
39.54 39.54 39.54 0 0 0 0
GEE
85.6
85.6
80.67 85.64 80.67 1,179,900 59,400 27,100 4.9
GEG
14.8
14.8
15.05 15.33 14.81 1,571,300 25,100 51,700 -0.4
GEL
34.9
34.9
34.70 35.60 34.65 5,545,100 575,000 0 20.1
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
27.9
27.9
27.20 28.20 26.96 6,216,200 976,500 338,500 22.1
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
27.9
27.9
28 28.25 27.80 21,100 0 11,700 -0.3
GIC
9.9
9.9
9.80 9.90 9.80 8,200 100 4,300 0.0
GIL
14
14
14.45 14.45 14 201,700 2,500 1,100 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
49.2
49.2
48.52 49.43 47.68 1,640,500 754,800 264,200 37.0
GMH
7.5
7.5
7.46 7.49 7.46 3,900 0 0 0
GMX
15.0
15.0
15.01 15.01 15.01 0 0 0 0
GND
26.8
26.8
26.78 26.78 26.78 0 0 0 0
GPC
2.1
2.1
2.10 2.10 2.10 47,700 0 0 0
GSM
26.1
26.1
26.05 26.77 25.87 700 0 0 0
GSP
10.5
10.5
10.64 10.77 10.45 145,100 0 0 0
GTA
8.7
8.7
8.65 8.66 8.65 1,200 0 0 0
GTD
98.4
98.4
98.40 98.40 98.40 0 0 0 0
GTS
8.4
8.4
8.44 8.44 8.44 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
33.3
33.3
33.90 34.10 33.20 2,762,700 740,900 231,500 17.1
GVT
56.2
56.2
56.21 56.21 56.21 0 0 0 0
H11
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HAC
9.1
9.1
9.10 9.10 9.10 0 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 0 0 0 0
HAG
15.1
15.1
15.30 15.50 15.05 4,507,000 2,700 638,100 -9.8
HAH
54.2
54.2
54.56 55.04 53.99 901,400 30,800 185,200 -8.8
HAM
58
58
58 58 58 0 0 0 0
HAN
8.8
8.8
8.80 8.80 8.80 100 0 0 0
HAP
7.8
7.8
7.70 7.89 7.50 15,800 1,700 0 0.0
HAR
3.2
3.2
3.13 3.22 3.13 265,000 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAT
28.1
28.1
32.31 32.31 28.08 1,300 0 0 0
HAV
3.3
3.3
3.30 3.30 3.30 500 0 0 0
HAX
10.8
10.8
10.65 10.85 10.65 363,400 32,600 20,400 0.1
HBC
5.5
5.5
5.50 5.60 5.40 437,900 0 0 0
HBD
20
20
20 20 20 0 0 0 0
HBH
5.4
5.4
5.37 5.37 5.37 0 0 0 0
HBS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
HC1
12.3
12.3
12.26 12.26 12.26 0 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 300 0 0 0
HCC
22.7
22.7
22.72 22.72 22.72 800 0 0 0
HCD
6.3
6.3
6.32 6.36 6.28 9,100 0 0 0
HCI
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HCM
18.8
18.8
19.06 19.31 18.84 7,210,600 128,200 30,400 2.2
HCT
10
10
10 10 10 0 0 0 0
HD2
10.9
10.9
11 11.10 10.90 3,000 0 0 0
HD6
8.4
8.4
8.43 8.43 8.25 3,000 0 0 0
HD8
6.7
6.7
6.65 6.65 6.65 0 0 0 0
HDA
6.2
6.2
6.09 6.18 5.55 34,400 0 0 0
HDB
20.6
20.6
20.56 20.96 20.52 11,718,400 1,012,100 2,719,200 -44.2
HDC
15.5
15.5
15.96 16 15.43 1,880,300 49,200 334,600 -5.2
HDG
25.9
25.9
26.05 26.18 25.18 2,152,200 98,000 328,200 -6.6
HDM
37.4
37.4
37.45 37.45 37.45 0 0 0 0
HDP
24.3
24.3
24.34 24.34 24.34 0 0 0 0
HDW
16.9
16.9
16.95 16.95 16.95 0 0 0 0
HEC
31
31
31 31 31 0 0 0 0
HEJ
15.1
15.1
15.10 15.10 15.10 0 0 0 0
HEP
13.6
13.6
13.58 13.58 13.58 0 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
196.5
196.5
198.10 200.13 195.61 14,300 0 400 -0.1
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 1 456,500 0 1,100 0.0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.3
12.3
12.39 12.68 12.30 933,000 69,100 25,200 0.6
HHS
11.2
11.2
11.40 11.40 11.05 976,200 0 203,200 -2.3
HHV
11.6
11.6
11.86 11.86 11.48 7,210,900 522,300 245,200 3.3
HID
3.9
3.9
3.90 3.95 3.85 267,800 35,000 11,300 0.1
HII
5.2
5.2
5.27 5.47 5.19 251,200 4,000 1,500 0.0
HIO
7.4
7.4
7.30 7.60 7.30 10,400 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
26.0
26.0
27.71 29.07 25.96 400 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
20.1
20.1
20 20.10 20 11,100 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 0 0 0 0
HLC
12.1
12.1
11.82 12.10 11.46 16,700 0 0 0
HLD
17.2
17.2
15.90 17.44 15.90 61,100 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
10.5
10.5
10.50 10.50 10.41 2,600 0 400 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
10.10 10.30 10 8,100 0 0 0
HMS
45.3
45.3
45.30 45.30 45.30 103,300 0 0 0
HNA
22
22
22.50 22.50 22 1,600 0 0 0
HNB
11.4
11.4
11.48 11.48 11.38 900 300 0 0.0
HND
10.8
10.8
11.12 11.22 10.74 43,600 0 0 0
HNF
24.8
24.8
24.83 24.83 24.83 100 0 0 0
HNG
6
6
6.10 6.20 6 2,366,600 1,000,100 0 6.1
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8
8
8 8.10 8 1,037,700 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
4.2
4.2
4.30 4.30 4.20 28,500 700 0 0.0
HOT
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HPA
40.4
40.4
40.45 40.85 39.80 145,300 0 200 0.0
HPB
25
25
26.30 26.30 25 300 0 0 0
HPD
16.2
16.2
16.40 16.40 16.20 9,800 4,100 0 0.1
HPG
24.0
24.0
24.10 24.42 24.02 24,176,300 2,269,500 2,889,700 -16.6
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
66.2
66.2
66.21 66.21 66.21 0 0 0 0
HPT
27.4
27.4
25.14 27.40 25.14 200 0 0 0
HPW
19.7
19.7
19.22 19.69 19.12 18,400 0 0 0
HPX
4.8
4.8
4.91 4.95 4.82 407,700 0 78,900 -0.4
HQC
2.6
2.6
2.64 2.65 2.59 2,486,500 5,000 318,800 -0.8
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
88.4
88.4
95 95 88.40 3,600 0 100 0.0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.2
11.2
11.15 11.31 11.15 1,814,300 1,500 110,000 -1.6
HSL
5.2
5.2
5.30 5.34 5.18 215,000 200 0 0.0
HSM
7.2
7.2
7.20 7.20 7.20 0 0 0 0
HSP
13.2
13.2
13.18 13.18 13.18 300 0 0 0
HSV
4.6
4.6
4.60 4.90 4.60 19,100 0 0 0
HT1
15.8
15.8
16.01 16.35 15.67 342,200 31,700 23,900 0.1
HTC
36.3
36.3
36.26 36.26 36.26 0 0 0 0
HTE
3.4
3.4
3.30 3.40 3.30 1,900 0 0 0
HTG
35.2
35.2
35.06 35.31 35.06 9,800 0 0 0
HTI
22.6
22.6
22.72 22.76 22.53 22,400 0 0 0
HTL
20.4
20.4
20.52 20.52 20.43 1,800 0 100 0.0
HTM
9.4
9.4
9.30 9.40 9.20 1,700 0 0 0
HTN
4.3
4.3
4.41 4.41 4.09 112,600 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
9.94 9.94 9.94 0 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
9.6
9.6
9.58 9.58 9.58 4,000 0 0 0
HU6
4.5
4.5
4.60 4.60 4.10 6,700 0 0 0
HUB
12.4
12.4
12.40 12.49 12.40 2,100 0 0 0
HUG
26.6
26.6
26.55 26.55 26.55 200 0 0 0
HUT
16.2
16.2
16.70 16.90 16.20 1,314,600 400 229,200 -3.8
HVA
14.7
14.7
14.10 15 13.50 44,800 0 0 0
HVH
10.9
10.9
10.91 11 10.77 28,500 0 0 0
HVN
22.3
22.3
22.80 22.80 22.25 1,237,700 20,500 563,300 -12.1
HVT
26.5
26.5
26.91 26.91 26.53 17,500 0 0 0
HWS
14.2
14.2
14.17 14.17 14.07 2,600 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 1,500 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
30.6
30.6
30.70 31.35 30.61 24,100 0 0 0
ICT
16.9
16.9
16.87 16.87 16.78 5,100 0 0 0
IDC
38.1
38.1
38.13 38.66 37.61 1,698,900 464,800 261,700 8.9
IDI
7.2
7.2
7.34 7.40 7.16 571,000 41,500 90,400 -0.4
IDJ
4
4
4.10 4.10 3.90 221,500 0 0 0
IDP
262.7
262.7
260.73 262.68 260.73 10,000 0 0 0
IDV
23.5
23.5
23.80 24 23.50 28,600 300 10,700 -0.2
IFS
15.6
15.6
15.59 15.68 15.59 1,100 0 0 0
IJC
9.6
9.6
9.67 9.71 9.52 1,792,600 146,300 39,400 1.1
ILA
5.6
5.6
5.60 5.60 5.60 11,000 0 0 0
ILB
20.9
20.9
20.47 20.93 20.47 12,300 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
ILS
27.8
27.8
30.60 30.60 27.80 187,200 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
55.3
55.3
55.68 55.68 54.79 35,200 24,800 0 1.4
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
36.8
36.8
37.70 37.98 36.75 700 0 0 0
IPA
13.8
13.8
13.83 14.35 13.74 46,900 0 2,800 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
24.4
24.4
25.10 25.10 23.04 1,200 0 0 0
IST
35.7
35.7
35.70 35.70 35.70 100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.1
10.1
10.14 10.19 10.05 72,900 0 0 0
ITD
14.0
14.0
14.11 14.11 13.31 50,200 4,600 0 0.1
ITQ
2.9
2.9
2.80 2.90 2.70 535,100 0 0 0
ITS
4
4
4.10 4.10 4 7,900 0 0 0
IVS
7.5
7.5
7.36 7.66 7.36 133,700 110,000 7,300 0.8
JOS
1
1
1 1 1 0 0 0 0
JVC
4.5
4.5
4.50 4.60 4.48 102,300 600 23,500 -0.1
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
31.2
31.2
31.20 31.90 31.15 2,022,500 227,900 925,100 -21.9
KCB
13.2
13.2
12.40 13.71 12.40 66,900 0 0 0
KDC
50.6
50.6
50.20 50.80 50.20 237,900 11,600 44,300 -1.6
KDH
23.8
23.8
24.09 24.09 23.73 2,792,700 1,243,400 914,000 8.6
KDM
29
29
29.70 29.70 29 25,000 0 0 0
KGM
5.4
5.4
5.38 5.38 5.38 6,600 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
5.5
5.5
5.56 5.58 5.42 6,792,500 204,800 924,600 -3.9
KHP
10.3
10.3
10.24 10.29 10.15 3,200 0 0 0
KHS
13.8
13.8
13.82 13.82 13.23 5,200 0 0 0
KHW
25.0
25.0
25.02 25.02 25.02 0 0 0 0
KHX
18.8
18.8
18.80 18.80 18.80 0 0 0 0
KIP
13.3
13.3
13.34 13.34 13.34 0 0 0 0
KKC
6.6
6.6
6.60 6.60 6.60 100 0 0 0
KLB
10.7
10.7
11.00 11.04 10.69 115,400 1,400 2,800 0.0
KMR
2.7
2.7
2.73 2.75 2.73 14,800 0 0 0
KMT
12
12
12 12 12 0 0 0 0
KOS
38.3
38.3
38.40 38.40 38 939,400 6,600 2,900 0.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16.9
16.9
17.10 17.20 16.70 1,092,100 0 4,100 -0.1
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
80
80
77.70 80 77.70 28,100 800 0 0.1
KSQ
2.1
2.1
2.10 2.20 2.10 35,100 0 0 0
KST
12.5
12.5
12.46 12.46 12.46 0 0 0 0
KSV
159.6
159.6
154.50 161.50 154.50 44,100 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 0 0 0 0
KTS
22.4
22.4
24.10 24.10 22.40 1,000 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 1.30 281,700 0 0 0
L10
23.2
23.2
23.19 23.19 23.19 4,600 0 0 0
L12
4.0
4.0
3.68 3.95 3.68 12,600 0 0 0
L14
23.5
23.5
23.90 24.50 23.50 34,100 0 1,000 0.0
L18
19.4
19.4
19.28 19.36 19.28 1,100 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
30
30
30.45 30.45 29.73 193,800 0 0 0
L43
2.3
2.3
2.70 2.70 2.30 7,100 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
18.2
18.2
17.78 18.43 17.55 15,500 500 100 0.0
LAI
9.8
9.8
9.92 9.92 9.83 12,200 0 0 0
LAS
16.1
16.1
17.08 17.35 15.97 2,810,300 35,700 335,400 -5.5
LAW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
LBE
18.7
18.7
19.24 19.24 18.41 3,200 0 0 0
LBM
29.9
29.9
29.85 30.23 29.56 12,200 0 5,300 -0.2
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.2
9.2
9.43 9.43 9.18 2,164,400 40,000 54,200 -0.1
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.4
3.4
3.48 3.49 3.40 764,900 3,800 102,800 -0.3
LDP
8.2
8.2
8.30 8.30 7.90 61,300 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 0 0 0 0
LG9
5.6
5.6
6.40 7.40 5.60 400 0 0 0
LGC
57.6
57.6
57.60 57.60 57.60 0 0 0 0
LGL
5.4
5.4
5.05 5.48 5.05 8,100 1,000 0 0.0
LHC
52.5
52.5
52.50 53 51.25 28,800 0 0 0
LHG
26.2
26.2
26.13 26.36 26.08 40,000 1,000 0 0.0
LIC
32.5
32.5
31 33 31 47,500 0 0 0
LIG
3.9
3.9
3.80 3.90 3.70 326,200 0 0 0
LIX
33.2
33.2
33.34 33.34 32.82 17,400 4,300 0 0.2
LKW
33.2
33.2
33.17 33.17 33.17 900 800 0 0.0
LLM
20.5
20.5
21.90 21.90 20.50 20,600 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
41.0
41.0
39.97 41.67 39.88 3,410,600 542,500 239,700 13.1
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
4.9
4.9
4.95 4.95 4.95 3,800 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.3
33.3
33.50 33.50 33.20 33,300 0 0 0
LSS
8.4
8.4
8.47 8.52 8.44 65,600 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
21.48 21.48 21.01 4,200 0 0 0
MA1
31.1
31.1
34.35 34.35 31.05 300 0 0 0
MAC
11.3
11.3
11.27 11.27 11.27 0 0 0 0
MAS
34
34
34 34 34 46,900 0 0 0
MBB
21.1
21.1
21.15 21.43 21.03 9,514,500 3,900 66,800 -1.7
MBG
2.8
2.8
2.90 2.90 2.80 47,700 4,600 0 0.0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.7
18.7
18.98 19.43 18.75 4,306,600 0 102,100 -2.6
MBT
11
11
11 11 11 200 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.0
7.0
6.97 6.97 6.97 200 0 0 0
MCG
2.4
2.4
2.50 2.50 2.40 50,300 0 0 0
MCH
157.9
157.9
151.65 157.86 148.10 2,588,200 1,369,500 800 215.2
MCM
25.1
25.1
25.29 25.29 25.00 8,500 0 0 0
MCO
5
5
4.80 5.10 4.80 2,200 0 0 0
MCP
27.5
27.5
27.60 27.60 27.40 10,800 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.9
9.9
10.07 10.07 9.89 1,200 0 0 0
MDF
5.4
5.4
5.40 5.40 5.40 100 0 0 0
MDG
39.8
39.8
37.94 40.79 37.94 12,100 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
6.55 6.55 6.55 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35
35
35.30 37.20 35 18,700 0 0 0
MGC
12.7
12.7
12.74 12.74 12.74 1,400 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
28.30 28.30 28.20 1,500 0 0 0
MHC
9.4
9.4
9.43 9.57 9.42 16,500 0 2,200 0.0
MIC
12.1
12.1
11.50 12.10 11.50 700 0 0 0
MIE
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MIG
16.3
16.3
16.11 16.39 16.11 122,600 8,500 38,300 -0.5
MKP
32.4
32.4
32.38 32.38 32.38 100 0 0 0
MKV
23.4
23.4
23.40 23.40 23.40 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
18.5
18.5
18.50 18.50 18.50 1,900 0 0 0
MML
33.5
33.5
33 33.80 33 47,600 0 0 0
MNB
26.3
26.3
27.35 27.35 26.33 300 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16.1
16.1
16.10 16.50 15.80 53,900 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
17
18 18 17 3,000 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
9.5
9.5
9.42 9.63 9.42 4,142,700 22,400 163,900 -1.6
MSH
35.4
35.4
35.49 36.12 35.39 190,200 14,700 17,500 -0.1
MSN
75.4
75.4
74 75.70 73.80 8,479,300 2,168,900 435,700 130.3
MSR
50.0
50.0
47.01 50.83 45.15 3,622,000 0 0 0
MST
8.6
8.6
8.30 8.70 8.20 4,751,700 538,400 173,700 3.1
MTA
13.7
13.7
13.86 13.86 13.36 12,300 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
16.60 17 16.50 27,900 0 0 0
MVC
15.2
15.2
15.14 15.61 14.85 30,100 0 0 0
MVN
49.6
49.6
50 50.90 49.50 16,300 0 0 0
MWG
80.4
80.4
79.19 81.43 79.19 3,811,100 230,800 388,800 -13.1
MZG
11.5
11.5
12.09 12.09 11.45 692,900 150,000 0 1.9
NAB
13.1
13.1
13.10 13.20 13 1,225,000 147,600 139,300 0.1
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
45.5
45.5
45.25 45.60 44.60 569,900 47,500 101,200 -2.4
NAG
8.0
8.0
7.94 8.03 7.84 122,400 0 0 0
NAP
9.5
9.5
9.53 9.53 9.53 0 0 0 0
NAS
31.5
31.5
31 31.50 30.60 9,100 0 0 0
NAU
11.5
11.5
9.80 11.50 9.80 200 0 0 0
NAV
15.3
15.3
15.33 15.33 15.33 200 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.9
17.9
17.70 17.90 17.60 3,800 0 0 0
NBC
9.4
9.4
10.27 10.27 9.44 424,100 0 0 0
NBE
10.1
10.1
10.12 10.12 10.12 0 0 0 0
NBP
7.7
7.7
7.90 7.90 7.60 3,500 1,700 0 0.0
NBT
16.1
16.1
16.31 16.31 16.11 1,200 0 0 0
NBW
32.8
32.8
32.85 32.85 32.85 0 0 0 0
NCG
11.1
11.1
11 11.10 11 22,000 0 0 0
NCS
35.9
35.9
35.94 35.94 35.94 0 0 0 0
NCT
84.1
84.1
83.89 84.53 83.89 6,700 2,700 4,700 -0.2
ND2
32.2
32.2
32.24 32.24 32.24 3,300 0 0 0
NDC
171.7
171.7
171.72 171.72 171.72 0 0 0 0
NDN
9.6
9.6
9.69 9.78 9.51 218,000 2,800 2,900 0.0
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
5
5
5 5 5 1,000 0 0 0
NDW
13.9
13.9
13.94 13.94 13.94 0 0 0 0
NDX
5.6
5.6
5.55 5.55 5.55 1,400 0 1,400 0.0
NED
7
7
7 7 6.90 26,500 0 0 0
NET
58.1
58.1
59.50 59.50 58.15 7,200 0 3,700 -0.2
NFC
54.7
54.7
54.66 54.66 54.66 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.6
11.6
11.77 11.86 11.59 71,100 0 200 0.0
NHC
25.2
25.2
25.24 25.24 25.24 0 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
10.4
10.4
10.25 10.40 10.25 35,000 0 0 0
NHT
9.1
9.1
9.13 9.13 9.13 0 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
12.8
12.8
12.95 13 12.77 3,235,200 98,300 220,400 -1.7
NLG
27.3
27.3
27.62 27.81 27.27 3,103,600 454,300 509,200 -1.5
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
52.1
52.1
50.16 52.21 50.16 80,500 0 0 0
NNT
60.7
60.7
59.40 68.76 59.40 900 0 0 0
NO1
5.8
5.8
5.51 5.84 5.51 101,400 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 13.15 600 0 0 0
NRC
6
6
6 6.20 5.90 1,387,400 0 0 0
NSC
71.0
71.0
70.70 70.99 70.70 400 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5
5
4.90 5.10 4.80 161,000 30,000 0 0.1
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
25.6
25.6
25.80 26.35 25.55 767,800 0 0 0
NTC
145.9
145.9
145 148.40 145 5,600 0 0 0
NTF
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NTH
57.7
57.7
57.68 57.68 57.68 200 0 0 0
NTL
16
16
16.10 16.30 16 301,300 0 0 0
NTP
47.2
47.2
47.46 47.87 47.22 62,600 1,100 200 0.1
NTT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 0 0 0 0
NVB
11.2
11.2
11.20 11.60 11.10 533,900 22,000 0 0.2
NVL
12.4
12.4
12.56 12.93 12.28 22,471,600 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
7.5
7.5
7.50 7.50 7.50 4,600 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.3
4.3
4.30 4.50 4.30 2,300 0 0 0
OCB
9.5
9.5
9.35 9.52 9.35 1,103,400 0 0 0
OCH
5.6
5.6
5.70 5.80 5.50 43,600 0 0 0
ODE
46.1
46.1
46 46.20 46 15,300 0 0 0
OGC
3.0
3.0
3.05 3.07 3 229,500 0 0 0
OIL
16.1
16.1
17.38 17.68 15.91 5,952,300 0 0 0
ONE
11.4
11.4
11.20 11.40 11.20 444,600 0 6,600 -0.1
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.7
18.7
18.28 18.65 18.28 10,400 0 0 0
ORS
13.2
13.2
13.25 13.50 13.10 1,450,000 0 0 0
PAC
22.7
22.7
23.18 23.95 21.95 939,000 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PAN
27
27
27.29 27.29 26.79 915,000 0 0 0
PAP
27.4
27.4
27.40 27.40 27.40 1,000 0 0 0
PAS
2.7
2.7
2.70 2.70 2.70 14,800 0 0 0
PAT
72.1
72.1
82.82 83.11 71.99 293,700 0 0 0
PBC
5.7
5.7
5.70 5.70 5.70 1,200 0 0 0
PBP
11.7
11.7
11.71 11.71 11.71 0 0 0 0
PBT
11.4
11.4
11.41 11.41 11.41 0 0 0 0
PC1
25.5
25.5
26.50 26.80 25.50 6,010,300 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
18.4
18.4
18.77 18.77 18.31 2,600 0 0 0
PCF
4.9
4.9
4.50 4.90 4.40 5,100 0 0 0
PCG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
PCH
19.2
19.2
18.97 19.16 18.97 112,300 0 0 0
PCM
16.2
16.2
16 16.20 16 700 0 0 0
PCT
10.7
10.7
10.20 10.70 10.20 200 0 0 0
PDB
16.3
16.3
16.29 16.69 15.97 9,000 2,600 0 0.1
PDC
5
5
5 5 5 1,600 0 0 0
PDN
107.3
107.3
108.34 108.34 107.29 800 0 0 0
PDR
15.3
15.3
15.55 15.60 15.15 7,343,700 0 0 0
PDV
9.8
9.8
9.92 9.95 9.74 116,200 0 0 0
PEG
3.7
3.7
3.70 3.70 3.70 100 0 0 0
PEN
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PEQ
41.5
41.5
41.49 41.49 41.49 400 0 0 0
PET
38.1
38.1
37.14 39.05 37.14 1,178,800 0 0 0
PFL
2.4
2.4
2.40 2.50 2.40 17,400 0 0 0
PGB
11.3
11.3
11.44 11.44 11.07 5,100 0 0 0
PGC
12.8
12.8
12.97 12.97 12.74 165,300 0 0 0
PGD
23.2
23.2
22.32 23.18 22.03 5,900 0 0 0
PGI
18.2
18.2
18.19 18.19 18.19 1,400 0 0 0
PGN
6.2
6.2
5.90 6.20 5.70 97,600 0 10,300 -0.1
PGS
50.9
50.9
50.87 50.87 50.87 0 0 0 0
PGT
6.6
6.6
6.60 6.60 6.60 100 0 0 0
PGV
21.6
21.6
21.70 22.14 21.57 27,800 0 0 0
PHC
4.1
4.1
4.07 4.14 4.05 10,000 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 0 0 0 0
PHP
32.5
32.5
32.25 32.94 32.25 128,100 0 0 0
PHR
33.1
33.1
33.92 34.03 32.94 239,500 0 0 0
PHS
10.4
10.4
10.41 10.41 10.41 0 0 0 0
PIA
23.2
23.2
23.25 23.25 23.25 3,000 0 0 0
PIC
16.9
16.9
16.54 17.56 16.54 1,100 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
7.25 7.30 7.25 2,800 0 0 0
PIV
6.2
6.2
5.80 6.50 5.80 192,000 0 0 0
PJC
27.0
27.0
26.99 26.99 26.99 0 0 0 0
PJS
29.8
29.8
29.83 29.83 29.83 0 0 0 0
PJT
8.5
8.5
8.47 8.47 8.47 6,800 0 0 0
PLA
4.5
4.5
4.80 4.80 4.50 10,500 0 0 0
PLC
25.6
25.6
25.50 26.20 25.10 367,200 29,900 4,600 0.6
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.7
3.7
3.70 3.70 3.60 4,800 0 0 0
PLP
5.5
5.5
5.50 5.50 5.30 22,800 0 0 0
PLX
44.1
44.1
46.24 46.44 43.78 3,705,400 0 0 0
PMB
9.7
9.7
9.72 9.72 9.72 2,000 0 0 0
PMC
139.2
139.2
139.27 139.27 118.33 1,000 0 0 0
PMG
7.5
7.5
7.65 7.65 7.45 2,900 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 0 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 0 0 0 0
PNC
26.9
26.9
25.17 26.93 25.17 600 0 0 0
PND
7.7
7.7
7.80 7.80 7.70 3,400 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
78.5
78.5
79.13 79.47 76.93 699,700 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
16.6
16.6
16.40 16.70 16.40 29,900 0 0 0
POT
22.0
22.0
19.60 22.05 19.60 9,500 100 0 0.0
POV
7.5
7.5
7.69 7.69 7.30 60,600 0 0 0
POW
13.1
13.1
13.25 13.40 13.10 9,690,000 0 0 0
PPC
10.4
10.4
10.50 10.65 10.30 499,300 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 26.36 26.17 6,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.1
19.1
18.81 19.09 18.81 800 0 0 0
PPS
10.0
10.0
10.04 10.04 10.04 0 0 0 0
PPT
15.6
15.6
15.40 15.60 15.40 230,000 0 0 0
PPY
5.9
5.9
5.86 5.86 5.86 500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12
12
12 12 11.80 1,900 0 0 0
PRE
21.7
21.7
21.65 21.65 21.65 100 0 0 0
PRO
20.2
20.2
20.20 20.20 20.20 0 0 0 0
PRT
10.1
10.1
10.30 10.80 10.10 79,800 0 0 0
PSB
6
6
6.10 6.30 5.70 153,700 0 0 0
PSC
11.2
11.2
11.21 11.21 11.21 0 0 0 0
PSD
12.6
12.6
12.31 12.62 12.31 128,600 0 0 0
PSE
9.8
9.8
9.89 9.89 9.71 2,900 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.1
8.1
7.50 8.10 7.40 372,300 2,900 0 0.0
PSL
12
12
12 12 12 0 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
18.8
18.8
17.40 18.80 17.40 2,800 0 0 0
PSW
7.5
7.5
7.60 7.79 7.51 32,700 0 0 0
PTB
39.5
39.5
39.44 40.06 39.29 22,500 0 0 0
PTC
7.1
7.1
7.05 7.05 7.05 100 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 3,800 0 0 0
PTL
3.1
3.1
3.09 3.09 3.09 160,700 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
8.4
8.4
8.24 8.43 8.24 5,300 0 0 0
PTT
9.7
9.7
8.40 9.70 8.40 200 0 0 0
PTV
6.8
6.8
6.80 7 6.60 191,700 0 0 0
PTX
22.5
22.5
22.50 22.50 22.50 1,200 0 0 0
PV2
2.3
2.3
2.20 2.40 2.20 110,800 0 0 0
PVB
30.3
30.3
30.30 30.90 30.20 186,500 15,800 1,200 0.4
PVC
16.8
16.8
17.40 18.10 16.80 2,441,000 0 0 0
PVD
20.8
20.8
21.96 22.41 20.73 11,514,800 0 0 0
PVE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PVG
6.7
6.7
6.80 7 6.70 111,700 0 11,600 -0.1
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
68.2
68.2
67.55 69.58 67.55 16,000 500 600 0.0
PVL
3.6
3.6
3.60 3.60 3.60 0 0 0 0
PVM
19
19
18.80 19 18.70 12,600 0 0 0
PVO
7.7
7.7
7.89 8.18 7.49 50,200 0 0 0
PVP
14.5
14.5
14.80 14.85 14.42 538,400 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
33.3
33.3
35 35.17 33.33 5,415,900 209,900 628,800 -17.4
PVT
21.1
21.1
22.45 22.50 20.91 8,812,700 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
8.2
8.2
9.20 9.20 8 93,600 0 0 0
PWS
12.6
12.6
12.61 12.61 12.61 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
1
1
1 1 1 0 0 0 0
PXL
14.2
14.2
14.30 14.40 14.10 131,700 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
21.2
21.2
21.22 21.22 21.22 100 0 0 0
QCG
13.2
13.2
13.20 13.30 13 304,700 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
34.7
34.7
34.73 34.73 34.73 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
QNP
31.3
31.3
31.25 31.30 31.25 300 0 0 0
QNS
44.9
44.9
44.83 45.01 44.83 16,100 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
9.6
9.6
9.57 9.57 9.57 0 0 0 0
QNW
16.2
16.2
16.18 16.18 16.18 0 0 0 0
QPH
33.8
33.8
35 35 33.80 1,400 0 0 0
QSP
23.3
23.3
23.30 23.30 23.30 1,000 0 0 0
QST
34.5
34.5
34.45 34.45 34.45 0 0 0 0
QTC
24.7
24.7
24.72 28.25 24.72 500 0 0 0
QTP
13.1
13.1
13.30 13.60 13.10 1,018,500 0 0 0
RAL
82.4
82.4
82.88 82.88 82.41 3,100 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 0 0 0 0
RCL
11.1
11.1
11.08 11.08 11.08 1,000 0 0 0
REE
54.8
54.8
55.13 55.22 54.35 624,600 0 0 0
RGG
35.3
35.3
35 35.30 35 500 0 0 0
RIC
11.7
11.7
11.70 11.70 11.70 100 0 0 0
RTB
27.8
27.8
27.84 27.84 27.84 0 0 0 0
RYG
9.9
9.9
9.81 9.95 9.71 57,300 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 0 0 0 0
S55
64.9
64.9
64.89 64.89 64.89 0 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 11,000 0 0 0
S99
8.4
8.4
8.40 8.50 8.30 104,600 0 0 0
SAB
41.5
41.5
41.64 42.29 41.49 700,800 0 0 0
SAC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
SAF
52.0
52.0
52.04 52.04 52.04 4,900 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.3
6.3
6.34 6.45 6.34 89,600 0 0 0
SAS
33.8
33.8
33.13 34.03 33.13 73,600 0 0 0
SAV
12.8
12.8
12.71 12.76 12.48 2,300 0 0 0
SB1
6.4
6.4
6.35 6.44 6.35 12,800 0 0 0
SBA
26.4
26.4
26.33 26.42 26.23 57,300 0 0 0
SBB
15.5
15.5
15.64 15.74 15.54 6,200 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 100 0 0 0
SBG
9.8
9.8
9.75 9.88 9.71 19,700 0 0 0
SBH
42.1
42.1
42.10 42.10 42.10 200 0 0 0
SBL
6.3
6.3
6.30 6.30 6.30 100 0 0 0
SBM
31.1
31.1
31.06 31.06 31.06 600 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 5.40 5.20 526,200 0 0 0
SBT
21.1
21.1
21.04 21.08 20.90 603,800 0 0 0
SBV
7.9
7.9
7.60 7.88 7.60 3,500 0 0 0
SC5
15.3
15.3
15.25 15.25 15.25 100 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
65.3
65.3
65.10 65.30 65.10 20,400 0 0 0
SCI
8.1
8.1
8.20 8.30 8 37,300 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 100 0 0 0
SCL
17.1
17.1
17.01 17.95 17.01 29,400 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
5.9
5.9
5.91 6.05 5.85 2,302,400 0 0 0
SCS
50.0
50.0
50.75 51.03 49.99 145,100 0 0 0
SD2
4.5
4.5
4.50 4.70 4.50 10,600 0 0 0
SD3
7.9
7.9
7.50 7.90 7.50 4,100 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 6.98 200 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
10.8
10.8
10.66 10.75 10.56 19,700 0 6,000 -0.1
SDA
2
2
2 2 2 0 0 0 0
SDC
6.1
6.1
6.07 6.07 6.07 200 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 20,800 0 0 0
SDY
1
1
1 1 1 0 0 0 0
SEA
42.7
42.7
42.69 42.69 42.69 500 0 0 0
SEB
44.8
44.8
44.76 44.76 44.76 0 0 0 0
SED
17.4
17.4
17.36 17.54 17.36 1,000 0 0 0
SEP
18.8
18.8
18.78 18.78 18.78 0 0 0 0
SFC
19.2
19.2
19.20 19.20 19.20 100 0 0 0
SFG
10.2
10.2
10.40 10.49 10.11 1,800 0 0 0
SFI
27.0
27.0
26.96 26.96 26.48 5,500 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12.3
12.3
12.30 12.50 12.30 16,600 0 0 0
SGC
76.9
76.9
76.89 76.89 76.89 100 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 0 0 0 0
SGI
9.9
9.9
9.88 9.88 9.88 100 0 0 0
SGN
53.1
53.1
53.10 53.50 53.10 11,000 0 0 0
SGP
24.1
24.1
24 24.40 24 33,700 0 0 0
SGR
13.2
13.2
13.13 13.33 13.13 105,200 0 0 0
SGS
12.8
12.8
12.84 12.84 12.84 0 0 0 0
SGT
16.0
16.0
15.50 15.95 15 42,000 0 0 0
SHA
4.0
4.0
3.90 3.98 3.82 1,700 0 0 0
SHB
14.8
14.8
15.03 15.08 14.83 48,614,400 0 0 0
SHC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SHE
6.9
6.9
7 7 6.90 300 0 0 0
SHI
14.7
14.7
15 15.60 13.95 620,600 0 0 0
SHN
3.8
3.8
3.60 3.80 3.50 68,500 1,200 0 0.0
SHP
32.4
32.4
32.49 32.49 32.26 17,400 0 0 0
SHS
15.9
15.9
15.85 16.52 15.85 14,525,300 344,500 175,400 2.9
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
57.6
57.6
57.70 58.80 57.60 130,100 0 0 0
SIV
37.1
37.1
37.08 37.08 37.08 3,700 0 0 0
SJ1
11.3
11.3
11.27 11.27 11.27 800 0 0 0
SJD
14.1
14.1
14.10 14.15 14.05 101,300 0 0 0
SJE
16.8
16.8
16.80 17 16.60 35,900 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
21.3
21.3
21.30 21.30 21.30 100 0 0 0
SJM
8
8
8 8 8 0 0 0 0
SJS
49
49
49.20 49.50 47 20,100 0 0 0
SKG
9.0
9.0
8.88 8.98 8.87 89,600 0 0 0
SKH
23.1
23.1
23.14 23.14 23.14 0 0 0 0
SKN
8.0
8.0
8.04 8.04 8.04 200 0 0 0
SKV
23.8
23.8
23.77 23.77 23.77 3,000 0 0 0
SLD
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SLS
160.5
160.5
160 162 160 1,400 100 0 0.0
SMA
8.8
8.8
8.20 8.77 8.20 3,200 0 0 0
SMB
37.4
37.4
37.61 37.61 37.42 9,300 0 0 0
SMC
11.1
11.1
11 11.40 10.95 132,000 0 0 0
SMN
9.6
9.6
9.56 9.56 9.56 200 0 0 0
SMT
8.5
8.5
8.10 8.60 8.10 34,500 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
29.7
29.7
29.26 29.73 29.26 2,900 0 0 0
SP2
23
23
23 23 23 14,900 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
8.1
8.1
8.10 8.10 8.10 100 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 0 0 0 0
SRA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SRB
1.8
1.8
1.90 1.90 1.80 9,000 0 0 0
SRC
38.1
38.1
38.15 38.15 37.42 3,800 0 0 0
SRF
6.5
6.5
6.08 6.50 6.07 28,000 0 0 0
SSB
13.8
13.8
13.73 13.82 13.73 1,751,800 0 0 0
SSC
29.8
29.8
29.77 29.77 29.77 100 0 0 0
SSG
8.7
8.7
8.80 8.80 8.50 12,100 0 0 0
SSH
74.5
74.5
74.51 74.51 74.51 0 0 0 0
SSI
22.9
22.9
23.02 23.54 22.90 29,267,400 0 0 0
SSM
5
5
5 5 5 0 0 0 0
ST8
3.5
3.5
3.39 3.50 3.39 122,000 0 0 0
STB
67.6
67.6
67 69.20 67 8,825,000 0 0 0
STC
14.7
14.7
14.70 14.70 14.70 0 0 0 0
STD
7
7
7 7 7 500 0 0 0
STG
37.5
37.5
37.50 37.50 37.50 0 0 0 0
STH
19.7
19.7
20.50 20.50 19.70 38,900 0 0 0
STK
13.8
13.8
13.36 13.91 13.36 5,100 0 0 0
STP
8.2
8.2
8.19 8.19 8.01 3,900 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
18.72 18.72 17.55 3,600 0 0 0
SVD
4.1
4.1
4 4.18 3.94 22,500 0 0 0
SVG
7.3
7.3
7.20 7.30 7.20 200 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2
2
1.90 2.10 1.90 77,800 0 0 0
SVT
10.2
10.2
10.21 10.21 10.21 3,100 0 0 0
SWC
29.4
29.4
29.80 29.90 29.20 2,600 0 0 0
SZB
36.3
36.3
35.61 37.13 35.34 44,300 0 0 0
SZC
28.1
28.1
28.55 29.07 28.08 461,100 0 0 0
SZE
8.9
8.9
8.94 8.94 8.94 0 0 0 0
SZG
30.5
30.5
30.55 30.55 30.55 0 0 0 0
SZL
27.0
27.0
26.38 26.97 26.30 11,200 0 0 0
TA6
4.2
4.2
4.91 4.91 4.24 200 0 0 0
TA9
10.7
10.7
10.70 10.70 10.52 2,100 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
38.6
38.6
39.73 39.73 38.65 167,600 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
33.2
33.2
33.19 33.19 33.19 5,000 0 0 0
TBD
111.4
111.4
111.37 111.37 111.37 0 0 0 0
TBR
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
29.7
29.7
29.63 30.26 29.48 13,156,600 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.2
13.2
13.73 13.73 13.18 4,279,500 0 0 0
TCI
8.8
8.8
8.75 9 8.75 144,100 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
31.38 31.57 31.38 23,200 0 0 0
TCM
22.1
22.1
21.99 22.13 21.89 1,251,300 0 0 0
TCO
10.7
10.7
9.96 10.65 9.96 428,000 0 0 0
TCR
2.7
2.7
2.53 2.69 2.52 3,600 0 0 0
TCT
21.7
21.7
21.05 22.30 21.05 21,900 0 0 0
TCW
30.0
30.0
30.26 30.26 29.89 5,200 0 0 0
TCX
54.2
54.2
54.20 54.20 53.80 4,476,900 0 0 0
TD6
8.1
8.1
8.30 8.30 8 227,000 0 0 0
TDB
39.0
39.0
39.05 39.05 38.07 3,100 0 0 0
TDC
10.2
10.2
10.01 10.20 10.01 81,000 0 0 0
TDF
9
9
8.60 9 8.60 1,400 0 0 0
TDG
2.7
2.7
2.68 2.70 2.65 51,900 0 0 0
TDH
3.7
3.7
3.61 3.70 3.60 74,200 0 0 0
TDM
53.2
53.2
55.96 55.96 53.20 2,300 0 0 0
TDP
26.8
26.8
27.27 27.45 26.82 178,400 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 1,000 0 0 0
TDT
6.2
6.2
6.08 6.17 5.99 62,700 0 0 0
TDW
42.4
42.4
42.77 42.77 41.36 2,000 0 0 0
TED
57.1
57.1
57.07 57.07 57.07 0 0 0 0
TEG
6.0
6.0
5.96 6 5.96 24,600 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
41.7
41.7
41.56 41.65 41.56 200 100 0 0.0
TGP
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TH1
2.2
2.2
2.20 2.20 2.20 0 0 0 0
THB
8.3
8.3
8.35 8.35 8.26 1,800 700 0 0.0
THD
31.3
31.3
30.60 31.50 30.60 7,900 100 100 0
THG
38.7
38.7
37.73 38.73 37.47 61,700 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
8.2
8.2
8.47 8.47 8.11 69,900 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
16.2
16.2
16.07 16.17 16.07 200 0 0 0
TID
21.0
21.0
20.96 20.96 20.96 0 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
7.1
7.1
7.10 7.20 7 80,400 5,200 0 0.0
TIN
138
138
140 140 131.20 10,600 0 0 0
TIP
17.5
17.5
17.50 17.55 17.36 46,900 0 0 0
TIS
4.9
4.9
4.80 5 4.80 209,900 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
8.2
8.2
7.80 8.20 7.80 304,900 0 0 0
TLG
49.3
49.3
48.78 49.47 48.78 91,000 0 0 0
TLH
4.6
4.6
4.52 4.62 4.52 144,000 0 0 0
TLP
8
8
8 8 8 100 0 0 0
TMB
50.5
50.5
50.34 50.53 49.96 7,000 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
55.58 55.58 55.58 200 0 0 0
TMS
37.8
37.8
37.54 37.81 37.54 300 0 0 0
TMT
12.5
12.5
12.80 12.80 12.30 5,400 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
14.7
14.7
14.21 14.65 14.21 400 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
25.00 25.00 25.00 0 0 0 0
TNG
22.8
22.8
22.60 23.24 22.32 1,732,800 291,400 61,100 5.7
TNH
10.7
10.7
10.90 10.90 10.60 67,400 0 0 0
TNI
4.5
4.5
4.50 4.60 4.50 47,300 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
9.30 9.30 8.80 55,800 0 0 0
TNW
10.8
10.8
10.78 10.78 10.78 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
167.4
167.4
164.48 167.42 163.50 27,200 0 0 0
TOT
13.2
13.2
13.25 13.25 13.16 1,300 100 0 0.0
TOW
32.1
32.1
32.13 32.13 32.13 0 0 0 0
TPB
13.5
13.5
13.56 13.72 13.51 6,385,100 0 0 0
TPC
10.4
10.4
10.35 10.35 10.35 0 0 0 0
TPP
10.4
10.4
10.40 10.40 10.40 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
33.11 34.32 32.62 4,100 0 0 0
TRC
17.4
17.4
17.56 17.73 17.30 37,800 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
13.4
13.4
13.30 13.80 13.30 10,100 0 0 0
TS3
6.5
6.5
6.50 6.50 6 16,200 0 0 0
TSA
15.1
15.1
14.96 15.06 14.92 125,800 0 0 0
TSB
22.5
22.5
25 25 22.50 15,200 0 0 0
TSC
2.6
2.6
2.48 2.57 2.48 196,800 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 2,600 0 0 0
TTA
11.5
11.5
11.50 11.70 11.35 823,700 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
66.3
66.3
66.25 66.25 66.25 100 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.7
2.7
2.70 2.72 2.68 418,900 0 0 0
TTG
14
14
14 14 14 0 0 0 0
TTH
2.5
2.5
2.40 2.50 2.40 105,600 0 0 0
TTL
7.8
7.8
7.80 7.80 7.80 100 0 0 0
TTN
14.6
14.6
14.55 14.83 14.46 43,500 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
20.7
20.7
20.40 20.69 20.40 1,100 0 0 0
TV1
34.1
34.1
33.38 35.23 33.38 155,600 0 0 0
TV2
35.7
35.7
36 36.50 35.65 453,100 0 0 0
TV3
16.4
16.4
16.43 16.43 16.43 0 0 0 0
TV4
15.8
15.8
15.60 15.90 15.60 55,100 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
7.5
7.5
7.11 7.54 7.10 11,900 0 0 0
TVC
7.5
7.5
7.60 7.70 7.50 16,600 2,300 0 0.0
TVD
10.4
10.4
10.69 10.88 10.42 251,100 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
8.2
8.2
8.22 8.41 8.12 508,500 0 0 0
TVS
13.0
13.0
13.32 13.41 13.04 96,500 0 0 0
TVT
15.0
15.0
14.97 14.97 14.97 600 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
5
5
5 5 5 100 0 0 0
TYA
16.0
16.0
16.03 16.03 15.98 12,900 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.5
3.5
3.50 3.50 3.50 2,200 0 0 0
UDJ
6.1
6.1
6.32 6.32 6.03 15,400 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
60
60 60 60 1,000 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
15.8
15.8
15.79 15.79 15.79 0 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 5.90 4,600 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.1
10.1
10 10.30 10 250,600 0 0 0
VAF
19.1
19.1
19.10 19.10 19.10 0 0 0 0
VAV
32.8
32.8
32.77 32.77 32.20 900 0 0 0
VBB
9
9
9 9.09 9 36,500 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 15.20 100 0 0 0
VBT
4.1
4.1
4.10 4.10 4.10 2,100 0 0 0
VC1
15
15
15 15 14.50 9,400 0 0 0
VC2
5.1
5.1
4.80 5.10 4.70 414,100 0 0 0
VC3
23.6
23.6
23.44 23.72 23.35 709,200 2,100 21,300 -0.5
VC6
21.0
21.0
21.91 22.00 21.00 2,200 0 0 0
VC7
7.7
7.7
7.80 8 7.70 170,500 4,200 0 0.0
VC9
3.8
3.8
3.80 3.80 3.70 1,400 0 0 0
VCA
7.7
7.7
7.53 7.72 7.53 400 0 0 0
VCB
60.0
60.0
59.01 60.00 58.91 7,148,800 0 0 0
VCC
11.3
11.3
13.23 13.23 11.16 237,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
319.5
319.5
318 319.50 315 700 0 0 0
VCG
20.2
20.2
20.92 21.01 20.17 17,191,100 0 0 0
VCI
27.4
27.4
27.47 28.13 27.25 10,014,300 0 0 0
VCK
35.7
35.7
34 35.70 33.70 20,015,400 0 0 0
VCM
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCP
24
24
23.80 24.40 23.70 22,500 0 0 0
VCR
43.8
43.8
43.80 43.80 43.80 100 0 0 0
VCS
39.1
39.1
38.87 39.44 38.87 46,200 400 0 0.0
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 7,000 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
18
18
16 18 16 2,300 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
42.4
42.4
40.53 42.40 40.53 200 0 0 0
VDS
15.3
15.3
15.40 15.80 15.25 969,000 0 0 0
VDT
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VE1
3.4
3.4
3.50 3.50 3.30 13,400 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
3.30 3.30 3.30 2,500 0 0 0
VEA
34.1
34.1
33.90 34.20 33.80 258,800 0 0 0
VEC
35.3
35.3
36.90 36.90 32.10 400 0 0 0
VEF
95.3
95.3
96.90 97 95.20 6,800 0 0 0
VES
25.5
25.5
25.50 25.50 25.50 0 0 0 0
VET
16.2
16.2
16.60 16.60 16.20 1,100 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
48.1
48.1
48.07 48.45 48.07 1,400 0 0 0
VFR
9.5
9.5
9.49 9.49 9.49 0 0 0 0
VFS
13.9
13.9
13.90 14.20 13.70 4,694,200 409,000 61,900 4.8
VGC
43.9
43.9
43.27 44.40 43.27 371,000 0 0 0
VGG
40.3
40.3
40.43 40.43 40.34 200 0 0 0
VGI
83.0
83.0
81.00 84.46 80.72 641,400 0 0 0
VGL
17.2
17.2
17.25 17.25 17.25 0 0 0 0
VGP
25.1
25.1
25.30 25.30 24.90 13,000 0 0 0
VGR
62.5
62.5
62.50 62.68 62.50 1,600 0 0 0
VGS
23.4
23.4
23.56 23.84 23.37 360,500 0 9,000 -0.2
VGT
12.5
12.5
12.38 12.68 12.29 1,216,600 0 0 0
VGV
52.6
52.6
52.56 52.56 52.56 0 0 0 0
VHC
61
61
60.70 61 60.10 1,254,700 0 0 0
VHD
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VHE
3
3
3 3 2.90 79,600 0 0 0
VHF
3.2
3.2
3.19 3.19 3.19 0 0 0 0
VHG
1.8
1.8
1.80 1.90 1.70 137,600 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 800 0 0 0
VHL
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VHM
49.1
49.1
49.06 50.27 48.53 4,359,000 0 0 0
VIB
14.7
14.7
14.81 14.94 14.72 8,879,700 0 0 0
VIC
146.2
146.2
145 150.90 145 2,810,700 0 0 0
VID
4.9
4.9
5.02 5.02 4.90 8,300 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VIF
15.8
15.8
16.47 16.47 15.80 1,000 0 0 0
VIG
4.9
4.9
4.80 5 4.80 137,400 0 0 0
VIM
10.7
10.7
10.72 10.72 10.72 200 0 0 0
VIN
15.2
15.2
15.16 15.16 15.16 0 0 0 0
VIP
11.0
11.0
10.95 11.04 10.95 71,300 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
47
47
47 47 41 226,500 0 0 0
VIX
16.1
16.1
16 16.48 15.90 45,258,800 0 0 0
VJC
120.8
120.8
118.46 120.77 118.46 1,243,800 0 0 0
VKC
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLA
9.3
9.3
9.09 9.28 9.09 200 0 0 0
VLB
44.1
44.1
43.96 44.44 43.96 7,400 0 0 0
VLC
13.8
13.8
13.80 14 13.60 38,600 0 0 0
VLG
8.1
8.1
7.83 8.12 7.83 500 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
17
17
17 17.20 17 15,900 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
5
5
4.80 5.10 4.80 1,400 0 0 0
VMD
14.9
14.9
14.90 14.90 14.90 3,600 0 0 0
VMG
2.7
2.7
2.70 2.70 2.70 3,400 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
13.9
13.9
14.02 14.02 13.92 6,600 0 0 0
VNB
14.8
14.8
14.90 15 14.80 18,000 0 0 0
VNC
35.5
35.5
35.40 35.50 35.40 5,100 0 0 0
VND
16.0
16.0
15.94 16.43 15.89 9,171,900 0 0 0
VNE
4.4
4.4
4.45 4.49 4.40 234,800 0 0 0
VNF
13.7
13.7
13.54 13.72 13.36 6,100 0 500 0.0
VNG
6.8
6.8
6.81 6.81 6.80 1,300 0 0 0
VNH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VNI
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VNL
20.1
20.1
19.91 20.05 19.76 4,700 0 0 0
VNM
59.5
59.5
60.71 61.00 59.55 3,816,100 0 0 0
VNP
20.0
20.0
20.39 21.06 19.82 201,100 0 0 0
VNR
18.8
18.8
18.92 18.92 18.65 50,600 4,400 0 0.1
VNS
9
9
8.80 9.06 8.80 14,300 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
339
339
329 340 329 1,100 0 0 0
VOS
13.1
13.1
13.05 13.33 13.00 1,219,200 0 0 0
VPA
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPB
24.6
24.6
24.71 25.28 24.61 9,324,100 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPD
22.1
22.1
22.68 22.68 22.13 3,500 0 0 0
VPG
4.8
4.8
4.80 4.84 4.75 82,600 0 0 0
VPH
3.3
3.3
3.19 3.28 3.18 18,200 0 0 0
VPI
52.9
52.9
52.82 53.64 52.64 2,862,600 0 0 0
VPL
76.9
76.9
78.10 79 76 396,300 0 0 0
VPR
7.0
7.0
7.00 7.00 7.00 0 0 0 0
VPS
8.0
8.0
8.12 8.12 7.97 11,800 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
32.5
32.5
32.30 32.70 31.70 2,852,900 0 0 0
VQC
16.3
16.3
16.32 16.32 16.32 0 0 0 0
VRC
12.9
12.9
12.60 12.90 12.60 1,300 0 0 0
VRE
25.5
25.5
25.11 25.98 25.01 5,159,000 0 0 0
VRG
16.1
16.1
15.48 16.42 15.48 5,400 0 0 0
VSA
19.2
19.2
19.21 19.21 19.21 0 0 0 0
VSC
25.1
25.1
25.30 25.90 25.05 5,253,800 0 0 0
VSE
8.7
8.7
8.37 8.66 8.37 2,000 0 0 0
VSF
27.5
27.5
29.40 29.50 27.50 11,900 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.3
41.3
41.31 41.50 41.31 15,400 0 0 0
VSI
26.5
26.5
27.95 27.95 26.50 1,300 0 0 0
VSM
15.9
15.9
13.70 15.90 13.70 3,700 0 0 0
VSN
16.7
16.7
16.73 16.73 16.73 1,100 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.3
2.3
2.30 2.30 2.30 26,900 0 0 0
VTB
13.0
13.0
13.00 13.00 13.00 2,200 0 0 0
VTC
10.4
10.4
10.58 10.89 10.35 16,400 0 0 0
VTD
6.3
6.3
6.10 6.50 6.10 177,400 0 0 0
VTE
6.8
6.8
6.78 6.78 6.78 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 4,000 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 35.75 20,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.8
10.8
10.92 10.92 10.78 243,000 0 0 0
VTP
56.2
56.2
56.41 57.54 55.91 353,500 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
10.6
10.6
10.70 10.70 10.50 24,200 0 0 0
VTV
14.7
14.7
14.50 14.70 14.50 18,000 0 1,000 0.0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.3
20.3
20.10 20.40 20.10 1,116,800 0 25,100 -0.5
VUA
16
16
14.90 16 14.90 300 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
91.1
91.1
87.05 92.49 84.69 298,100 0 0 0
VW3
12.9
12.9
12.90 12.90 12.90 6,200 0 0 0
VWS
17.8
17.8
17.79 17.79 17.79 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
39.1
39.1
39.10 39.10 39.10 0 0 0 0
WCS
282
282
282 282 282 100 0 0 0
WSB
52.9
52.9
52.96 53.05 52.86 2,600 0 0 0
WSS
6.2
6.2
6.20 6.40 6.10 10,900 0 0 0
WTC
9.4
9.4
9.39 9.39 9.39 0 0 0 0
X20
11.3
11.3
11.26 11.26 11.26 0 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 1,000 0 0 0
XHC
14.9
14.9
14.88 14.88 14.88 100 0 0 0
XLV
12.6
12.6
12.62 12.62 12.62 0 0 0 0
XMC
9.5
9.5
9.20 9.50 9.20 6,000 0 0 0
XMD
5.2
5.2
5.20 5.20 5.20 300 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 7.70 200 0 0 0
YBM
10.2
10.2
10.20 10.20 10.20 3,300 0 0 0
YEG
10.4
10.4
10.28 10.37 10.19 884,500 0 0 0
YTC
20.5
20.5
20.52 20.52 20.52 100 0 0 0
246.9
246.9
246.33 248.88 245.92 62,908,689 2,895,737 2,910,950 -10.0
125.6
125.6
125.23 126.02 125.17 38,813,140 1,219,046 527,825 -10.4
1,873.7
1,873.7
1,869.15 1,901.94 1,868.63 262,027,100 31,691,159 41,163,174 -1,170.7
1,710.3
1,710.3
1,709.38 1,732.31 1,707.50 786,358,900 82,308,034 86,108,012 -667.8

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