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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 18/03/2026

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 18/03/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.4
31.4
30.93 31.88 30.93 500 0 0 0
AAA
6.8
6.8
6.90 6.91 6.80 828,400 2,100 197,600 -1.4
AAH
3.3
3.3
3.20 3.30 3.20 217,000 0 0 0
AAM
6.1
6.1
5.95 6.19 5.95 1,200 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.5
8.5
8.60 8.70 8.40 2,009,800 0 0 0
AAT
3.1
3.1
3.05 3.05 2.99 13,400 0 0 0
AAV
6.5
6.5
6.50 6.80 6.50 574,400 0 14,400 -0.1
ABB
11.9
11.9
11.83 12 11.83 622,500 0 0 0
ABC
10.3
10.3
10.10 10.30 10 44,500 0 0 0
ABI
19.9
19.9
19.70 19.90 19.60 70,700 200 0 0.0
ABR
12.3
12.3
12.34 12.34 12.34 400 0 0 0
ABS
3.1
3.1
3.08 3.08 3 1,478,100 0 0 0
ABT
61
61
60.70 62.50 60.70 2,700 0 0 0
ABW
10.6
10.6
10.90 10.90 10.50 266,300 0 0 0
ACB
20.5
20.5
20.46 20.59 20.29 10,506,600 2,153,900 2,401,100 -5.8
ACC
12.7
12.7
12.45 12.90 12.05 23,700 0 0 0
ACE
38.9
38.9
36.51 38.91 36.03 3,600 0 0 0
ACG
35.5
35.5
36.45 36.45 34.75 52,300 0 700 0.0
ACL
13.5
13.5
13 13.85 13 2,500 0 0 0
ACM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
ACS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
ACV
47.4
47.4
48.70 48.80 47 1,105,400 24,400 300,000 -13.1
ADC
19.8
19.8
18.28 19.85 18.28 600 0 0 0
ADG
9.2
9.2
8.60 9.17 8.60 2,100 0 0 0
ADP
23.1
23.1
23.20 23.20 23.10 5,500 200 0 0.0
ADS
7.4
7.4
7.42 7.42 7.34 63,600 0 3,900 0.0
AFX
10.4
10.4
10.40 10.40 10.25 85,600 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
11.7
11.7
11.86 11.86 11.59 302,100 8,900 44,600 -0.5
AGM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGP
34.2
34.2
33.93 34.20 33.93 400 0 0 0
AGR
13.9
13.9
13.92 14.10 13.68 465,500 32,000 43,300 -0.2
AGX
195.9
195.9
195.94 195.94 195.94 0 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
39.4
39.4
39.36 39.36 39.36 21,200 0 0 0
ALC
25.5
25.5
25.30 25.70 25.30 11,400 0 0 0
ALT
11.9
11.9
11.92 11.92 11.92 0 0 0 0
ALV
7.3
7.3
7.20 7.40 7.10 41,700 0 0 0
AMC
12.6
12.6
12.59 12.59 12.59 500 0 0 0
AME
7
7
7 7 7 0 0 0 0
AMP
14.5
14.5
14.50 14.50 14.50 2,500 0 0 0
AMS
8.3
8.3
8.25 8.44 7.96 200,000 0 0 0
AMV
1.9
1.9
2 2 1.80 863,300 0 0 0
ANT
30.0
30.0
31.27 31.27 29.59 36,200 0 0 0
ANV
23.7
23.7
24.10 24.15 23.60 664,700 46,700 54,900 -0.2
APC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
APF
44.5
44.5
44.06 44.68 43.97 21,400 0 0 0
APG
6.7
6.7
6.40 6.67 6.40 987,300 8,900 0 0.1
APH
5.7
5.7
5.72 5.75 5.65 98,500 4,000 8,500 0.0
API
5.7
5.7
5.70 5.70 5.60 88,100 3,200 2,600 0.0
APL
13.5
13.5
13.51 13.51 13.51 0 0 0 0
APP
5
5
4.90 5 4.70 12,300 0 0 0
APS
6.3
6.3
6.50 6.50 6.20 336,600 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 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 0 0 0 0
ASM
5.7
5.7
5.77 5.82 5.71 195,000 0 48,500 -0.3
ASP
5
5
4.96 5 4.94 68,900 0 0 0
AST
59.1
59.1
59.25 59.50 59.00 9,100 2,200 2,400 0.0
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
49.1
49.1
49.59 49.59 48.15 500 0 0 0
AVG
10.2
10.2
10.20 10.30 10 105,600 0 0 0
BAB
10.4
10.4
10.42 10.42 10.33 14,500 0 0 0
BAF
32.0
32.0
31.91 32.14 31.73 1,186,200 9,700 183,800 -6.1
BAL
8.4
8.4
8.39 8.39 8.39 0 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 0 0 0 0
BBT
11.5
11.5
11.51 11.51 11.51 0 0 0 0
BCA
18.2
18.2
18.40 18.50 17.90 23,100 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.6
7.6
7.40 7.60 7.30 156,000 0 0 0
BCE
8.4
8.4
8.17 8.48 8.17 30,100 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 54.80 53.70 475,100 5,000 125,800 -6.6
BCP
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
33.3
33.3
33.48 33.48 33.31 200 0 0 0
BDT
9.1
9.1
9.20 9.20 9.10 700 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
15.8
15.8
15.76 15.76 15.76 0 0 0 0
BFC
58.1
58.1
54.36 58.10 52.31 219,700 35,400 41,100 -0.4
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 0 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
18.7
18.7
18.70 18.70 18.70 200 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
29.03 29.65 28.23 25,400 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
21.7
21.7
21.68 21.73 21.54 55,400 5,400 19,600 -0.3
BID
38.2
38.2
38.03 39.78 37.93 14,609,300 1,259,900 5,824,000 -190.6
BIG
6.4
6.4
6.43 6.51 6.25 316,700 600 0 0.0
BIO
12.0
12.0
11.96 11.96 11.96 0 0 0 0
BKC
17.3
17.3
17.64 17.80 17.17 35,300 0 0 0
BKG
2.5
2.5
2.53 2.54 2.51 43,800 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 8.70 2,400 0 0 0
BLN
6.2
6.2
6.17 6.17 6.17 0 0 0 0
BLT
21.1
21.1
21.06 21.06 21.06 0 0 0 0
BMC
14.2
14.2
14.25 14.65 14.20 45,900 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
7.9
7.9
7.90 7.90 7.90 700 0 0 0
BMG
18.3
18.3
18.32 18.32 18.32 0 0 0 0
BMI
16.1
16.1
16.16 16.26 16.02 180,500 3,600 15,500 -0.2
BMJ
9.4
9.4
9.40 9.40 9.40 700 0 700 0.0
BMK
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BMP
129.3
129.3
132.42 132.42 128.64 312,100 6,600 202,100 -26.9
BMS
13.5
13.5
13.36 13.74 13.18 319,900 0 0 0
BMV
5
5
5 5 5 0 0 0 0
BNA
6.2
6.2
6.10 6.40 6 347,100 0 0 0
BNW
16.3
16.3
16.33 16.33 16.33 200 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
3.8
3.8
3.80 3.80 3.80 0 0 0 0
BQP
19.4
19.4
19.40 19.40 19.40 200 0 0 0
BRC
11.2
11.2
11.15 11.15 11.15 500 0 0 0
BRR
18.5
18.5
18.51 18.51 18.51 0 0 0 0
BRS
30.1
30.1
31.03 31.50 26.80 6,700 0 0 0
BSA
21.3
21.3
21.40 21.40 21.30 26,900 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
31.7
31.7
32.32 32.45 31.41 277,300 20,300 21,800 -0.1
BSL
10.4
10.4
10.24 10.43 10.05 10,100 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
30.3
30.3
28.13 32.24 28.13 37,080,100 7,777,600 10,676,100 -99.0
BT1
11.2
11.2
11.20 11.20 11.20 100 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
18.5
18.5
18.54 18.54 18.54 100 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
20.7
20.7
21.37 21.37 20.73 2,700 0 0 0
BTN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
BTP
7.9
7.9
7.88 7.93 7.83 20,500 0 1,000 0.0
BTS
5.1
5.1
5.10 5.10 5 11,000 0 0 0
BTT
38.9
38.9
38.86 38.86 38.86 0 0 0 0
BTU
14.8
14.8
14.68 14.78 14.68 2,100 0 0 0
BTV
11.9
11.9
11.90 11.90 11.90 100 0 0 0
BTW
60.7
60.7
60.70 60.70 60.70 0 0 0 0
BVB
12.1
12.1
12.10 12.40 12 632,100 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
75.2
75.2
76.70 76.70 72.40 489,900 31,300 115,400 -6.3
BVL
14.2
14.2
14 14.25 14 500 0 0 0
BVN
18
18
18 18 18 100 0 0 0
BVS
26.7
26.7
27.10 27.20 26.60 231,000 2,000 4,700 -0.1
BWA
16.5
16.5
16.52 16.52 16.52 0 0 0 0
BWE
41.7
41.7
41.58 42.07 41.05 167,000 9,300 9,200 0.0
BWS
32.6
32.6
32.61 32.61 32.61 100 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
11.0
11.0
11.11 11.11 10.67 1,200 0 0 0
C47
10.0
10.0
10.25 10.25 9.70 146,300 0 0 0
C4G
7.3
7.3
7.30 7.40 7.20 384,400 0 0 0
C69
16.2
16.2
16.20 16.20 15.80 602,300 0 6,800 -0.1
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
6.4
6.4
6.40 6.40 6.40 100 0 0 0
CAN
29.9
29.9
29.90 29.90 29.90 0 0 0 0
CAP
42.0
42.0
41.87 42.70 41.40 78,600 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
15.2
15.2
14.50 15.66 13.82 91,100 0 0 0
CBI
14
14
14 14 14 0 0 0 0
CBS
25.6
25.6
25.60 25.60 25.60 900 0 0 0
CC1
35.2
35.2
29.52 35.24 29.52 1,700 0 0 0
CCA
10.1
10.1
10.03 10.09 10.03 200 0 0 0
CCC
8.7
8.7
8.28 8.65 8.28 900 0 0 0
CCI
21.0
21.0
20.98 20.98 20.98 900 0 0 0
CCL
4.5
4.5
4.50 4.57 4.48 36,200 0 3,000 0.0
CCM
36.0
36.0
36.00 36.00 36.00 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12.4
12.4
12.38 12.38 12.38 100 0 0 0
CCS
9.3
9.3
9.60 9.60 9.30 11,500 0 0 0
CCT
9.8
9.8
9.80 9.80 9.80 100 0 0 0
CCV
65.1
65.1
65.08 65.08 65.08 0 0 0 0
CDC
15.0
15.0
15.34 15.34 14.66 61,900 1,300 15,400 -0.3
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
30.4
30.4
29.37 30.63 29.37 9,600 300 1,000 0.0
CDO
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDP
12.5
12.5
12.56 12.56 12.37 3,600 0 0 0
CDR
4.9
4.9
5 5 4.60 1,500 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
14.3
14.3
15.05 15.05 14.10 8,968,300 1,311,800 315,900 15.0
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
20.3
20.3
20.30 20.30 20.30 100 0 0 0
CGV
3
3
3 3 3 1,000 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
26.5
26.5
26.86 26.86 26.48 16,800 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
9.6
9.6
9.20 9.60 9.20 3,000 0 0 0
CID
7.6
7.6
7.68 7.68 7.59 700 0 0 0
CIG
6
6
6.07 6.10 5.94 33,900 0 0 0
CII
16.4
16.4
16.40 16.75 16 8,545,100 1,626,000 217,500 23.2
CIP
2.3
2.3
2.20 2.30 2.20 25,200 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
44.9
44.9
44.90 44.90 44.90 200 0 0 0
CKD
31.6
31.6
27.77 31.60 27.77 27,700 0 0 0
CKG
9.1
9.1
9.20 9.41 9.11 17,300 200 0 0.0
CKV
18.1
18.1
18.08 18.08 18.08 0 0 0 0
CLC
52.5
52.5
52.50 52.50 52.40 2,000 0 1,900 -0.1
CLH
19.6
19.6
19.42 19.60 19.33 2,600 0 0 0
CLL
27.6
27.6
27.82 27.82 27.63 13,300 0 0 0
CLM
56.6
56.6
58.44 58.44 56.61 1,700 0 0 0
CLW
46.4
46.4
46.42 46.42 46.42 0 0 0 0
CLX
14.4
14.4
14.59 14.59 14.40 43,300 0 0 0
CMC
9
9
9 9 9 0 0 0 0
CMD
18.2
18.2
18.22 18.22 18.22 700 0 0 0
CMF
423.0
423.0
423.00 423.00 423.00 0 0 0 0
CMG
29.8
29.8
30.05 30.10 29.20 313,300 8,300 81,400 -2.2
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
17.8
17.8
18.40 18.40 16.30 500 0 0 0
CMN
22.3
22.3
22.33 22.33 22.33 300 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.8
6.8
6.58 6.76 6.49 8,300 0 0 0
CMT
12.4
12.4
12.40 12.40 12.40 1,000 0 0 0
CMV
8
8
8 8 8 700 0 0 0
CMW
15.9
15.9
15.90 15.90 15.90 100 0 0 0
CMX
6.3
6.3
6.26 6.30 6.21 28,500 0 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 29.91 200 0 0 0
CNG
24.6
24.6
24.70 24.90 23 36,700 900 0 0.0
CNN
54.4
54.4
54.36 54.36 54.36 0 0 0 0
CNT
6.9
6.9
7 7 6.90 200 0 0 0
COM
36
36
33.80 36 33.80 600 0 0 0
CPA
8.4
8.4
8.40 8.40 8.40 0 0 0 0
CPC
16.0
16.0
15.60 15.97 15.60 400 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 30.33 30.13 7,500 0 0 0
CQT
8.3
8.3
8.33 8.33 8.33 3,700 0 0 0
CRC
9.2
9.2
9.30 9.49 9 2,329,100 132,500 187,000 -0.5
CRE
7.3
7.3
7.22 7.30 7.15 155,900 0 100 0.0
CRV
26.6
26.6
27.20 27.20 25 500 0 0 0
CSC
14.2
14.2
14.18 14.55 12.91 22,400 0 0 0
CSI
16.1
16.1
16.10 16.10 16.10 1,000 0 1,000 0.0
CSM
11.9
11.9
12.15 12.15 11.80 288,600 100 3,400 0.0
CST
14.8
14.8
14.10 14.80 14.10 223,500 0 0 0
CSV
28.9
28.9
29.10 29.15 28 1,440,300 68,700 15,600 1.5
CT3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CT6
7.6
7.6
7.60 7.60 7.60 200 0 0 0
CTB
15.4
15.4
15.38 15.38 15.38 0 0 0 0
CTD
77.6
77.6
78.57 79.43 76.38 497,200 35,000 900 2.8
CTF
18.7
18.7
19.20 19.20 18.20 287,500 4,100 8,100 -0.1
CTG
34.5
34.5
34.08 35.21 34.08 12,546,300 2,054,500 1,628,000 14.8
CTI
20.8
20.8
21.36 21.36 20.55 543,100 10,300 74,000 -1.5
CTP
5.5
5.5
5.50 5.70 5.50 21,500 0 0 0
CTR
72.4
72.4
72.54 72.98 71.75 315,400 13,600 62,200 -4.0
CTS
21.0
21.0
21.33 21.56 20.90 748,300 35,700 55,800 -0.6
CTT
18.3
18.3
16.71 18.29 16.71 200 0 0 0
CTW
26.3
26.3
26.28 26.28 26.28 100 0 0 0
CTX
5.1
5.1
5.10 5.30 5 33,400 0 0 0
CVN
1
1
1 1 1 0 0 0 0
CVT
26.1
26.1
25.35 26.85 25.35 4,000 0 3,500 -0.1
CX8
10
10
10 10 10 200 0 0 0
D11
9.7
9.7
9.67 9.67 9.67 600 0 0 0
D2D
30.5
30.5
30.54 30.54 30.38 60,300 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.1
16.1
16.20 16.30 16 2,200 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 3.04 3 45,100 0 0 0
DAS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DAT
8.5
8.5
8.35 8.50 8.35 1,600 0 0 0
DBC
20.7
20.7
20.87 21.09 20.61 2,158,600 16,500 99,700 -2.0
DBD
49.2
49.2
49.25 49.34 48.48 31,200 0 0 0
DBM
26.1
26.1
26.06 26.06 26.06 0 0 0 0
DBT
11
11
10.70 11 10.70 6,600 0 0 0
DC1
5.4
5.4
5.41 5.41 5.41 100 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
8.3
8.3
8.48 8.50 8.31 103,000 0 19,900 -0.2
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 0 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
55.9
55.9
55.70 56.20 55.40 510,400 0 1,500 -0.1
DCM
41.9
41.9
40.65 41.93 39.24 5,221,400 554,200 714,000 -7.2
DCR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DCS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCV
143
143
145 145 143 500 0 0 0
DDB
9
9
9.30 9.90 9 33,600 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 1,200 0 0 0
DDV
27.5
27.5
26.06 27.65 25.78 2,680,100 5,600 32,900 -0.8
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
57.2
57.2
57.16 57.16 57.16 643,800 13,400 408,500 -25.3
DGT
4.1
4.1
4.70 4.70 4.10 35,700 0 0 0
DGW
41.7
41.7
42.49 42.49 40.11 1,273,000 146,200 61,400 3.6
DHA
49.3
49.3
50.16 50.16 49.13 17,100 1,400 5,500 -0.2
DHB
12.9
12.9
11.50 12.90 11 235,300 0 0 0
DHC
29.9
29.9
29.63 30.19 29.63 191,700 23,100 36,900 -0.5
DHD
28.4
28.4
28.39 28.39 28.31 900 0 0 0
DHG
91.9
91.9
91.38 91.92 91.38 8,200 0 0 0
DHM
6.1
6.1
6.12 6.12 6.03 185,500 0 0 0
DHN
21.2
21.2
21.22 21.22 21.22 1,400 0 0 0
DHP
11.3
11.3
11.28 11.28 11.28 0 0 0 0
DHT
63
63
62.27 63.64 62.27 12,700 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.8
3.8
3.80 3.80 3.80 0 0 0 0
DIG
12.7
12.7
12.69 12.78 12.36 7,578,400 1,645,600 261,200 18.5
DIH
8.1
8.1
8.09 8.17 7.91 6,300 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
4.3
4.3
4.40 4.40 4.30 377,600 0 5,100 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.61 2.63 2.59 957,900 21,600 91,400 -0.2
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18.2
18.2
18.21 18.21 18.21 0 0 0 0
DMC
57.5
57.5
57.50 57.50 57.50 300 0 0 0
DMN
6.1
6.1
5.86 6.14 5.86 5,500 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
25.3
25.3
25.28 25.28 25.28 100 0 0 0
DNC
51.9
51.9
55.86 55.86 51.94 1,500 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 1,000 0 0 0
DNH
50.4
50.4
37.64 50.39 37.64 1,700 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
20
20
20 20 20 16,000 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.6
30.6
31.02 31.02 30.64 3,300 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
29.4
29.4
29.41 29.41 29.41 100 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
59.6
59.6
58.82 59.94 58.44 59,000 0 0 0
DPC
7.7
7.7
6.50 8.50 6.40 18,000 0 0 0
DPG
40.8
40.8
40.58 40.98 39.74 557,500 1,600 68,000 -2.7
DPH
60
60
60 60 60 2,000 0 0 0
DPM
28.8
28.8
27.15 28.79 27.01 7,434,500 651,400 311,500 9.9
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
41.6
41.6
40.50 41.85 40.20 654,600 73,000 92,800 -0.8
DQC
9.4
9.4
9.41 9.41 9.36 300 0 0 0
DRC
13.4
13.4
13.64 13.69 13.40 587,300 0 320,000 -4.5
DRG
8.3
8.3
8.33 8.33 8.33 400 0 0 0
DRH
2.5
2.5
2.68 2.68 2.51 1,291,200 1,000 201,600 -0.5
DRI
12.1
12.1
12.22 12.31 11.85 1,110,100 0 0 0
DRL
44.2
44.2
44.19 44.24 44.19 6,400 0 0 0
DS3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DSC
13.0
13.0
13.40 13.40 12.80 23,800 200 0 0.0
DSD
13.1
13.1
13.10 13.10 13.10 0 0 0 0
DSE
23.7
23.7
23.95 24.50 23.70 413,600 31,200 60,700 -0.7
DSG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DSH
17.9
17.9
17.90 17.90 17 872,000 0 0 0
DSN
38.3
38.3
38.67 38.67 38.34 3,800 0 0 0
DSP
14.1
14.1
14.10 14.10 14.10 0 0 0 0
DST
8.3
8.3
8.10 8.30 8 25,000 0 0 0
DTA
3.6
3.6
3.55 3.55 3.55 200 0 0 0
DTC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DTD
13.8
13.8
13.72 13.98 13.63 107,200 0 31,900 -0.5
DTG
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.1
2.1
2.10 2.10 2.10 26,200 0 0 0
DTK
10.7
10.7
10.63 10.73 10.63 600 0 0 0
DTL
11.5
11.5
11.60 11.60 11.45 2,000 0 0 0
DTP
95.0
95.0
93.15 95.04 93.15 300 0 0 0
DTT
16.0
16.0
15.98 15.98 15.98 2,000 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
6.90 6.90 6.70 284,300 0 0 0
DVN
19.8
19.8
20.22 20.31 19.75 46,900 0 0 0
DVP
62.5
62.5
62.57 62.93 62.48 13,700 500 0 0.0
DVW
43.5
43.5
43.52 43.52 43.52 0 0 0 0
DWC
20
20
20 20 20 1,000 0 0 0
DWS
14.7
14.7
14.75 14.75 14.75 400 0 0 0
DXG
12.1
12.1
12.15 12.41 11.93 11,979,900 1,157,400 512,500 8.9
DXL
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DXP
13
13
12.50 13.10 12.30 682,300 99,300 600 1.2
DXS
6.3
6.3
6.29 6.36 6.17 1,384,400 141,400 131,800 0.1
DXV
3.8
3.8
3.80 3.80 3.80 6,100 0 0 0
E12
4
4
4 4 4 500 0 0 0
E29
8.3
8.3
8.31 8.31 8.31 0 0 0 0
EBS
11.1
11.1
10.50 11.10 10.50 400 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
33.5
33.5
32.20 34 32.10 45,400 23,500 0 0.8
EFI
1.8
1.8
1.80 1.80 1.80 31,500 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.9
22.9
23.15 23.55 22.50 9,512,700 314,500 908,600 -13.6
EIC
21.4
21.4
21.43 21.43 21.43 700 0 0 0
EID
21.7
21.7
21.45 21.72 21.45 3,400 0 0 0
EIN
2.5
2.5
2.50 2.50 2.40 2,800 0 0 0
ELC
17.7
17.7
18.24 18.24 17.50 655,400 20,300 175,900 -2.8
EME
31
31
31 31 31 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.0
18.0
17.99 17.99 17.89 3,600 0 0 0
EVE
9.2
9.2
9.20 9.30 9.02 18,900 5,200 2,200 0.0
EVF
13.8
13.8
13.95 14.50 13.65 9,517,600 243,900 1,328,300 -15.4
EVG
6.0
6.0
6 6 5.88 287,400 44,300 55,100 -0.1
EVS
5.3
5.3
5.30 5.30 5.20 59,200 0 10,300 -0.1
F88
139.5
139.5
141.60 142.90 136 110,700 44,100 600 6.0
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
3.22 3.22 3.17 50,400 500 0 0.0
FCN
12.2
12.2
12.30 12.55 12.20 671,200 21,600 110,300 -1.1
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
21.0
21.0
20.47 22.41 18.81 36,000 0 0 0
FID
1.8
1.8
1.80 1.80 1.70 543,100 0 0 0
FIR
5.4
5.4
5.32 5.44 5.30 97,600 0 4,000 0.0
FIT
4.4
4.4
4.43 4.45 4.39 958,900 0 0 0
FMC
36.6
36.6
36.65 37.07 36.51 37,900 900 3,700 -0.1
FOC
55.4
55.4
55.92 56.18 55.32 6,700 0 0 0
FOX
77.9
77.9
76.20 80.50 75.70 470,200 0 0 0
FPT
70.5
70.5
71.74 71.92 70.04 6,352,700 851,500 1,971,200 -88.4
FRC
25
25
25 25 25 0 0 0 0
FRM
5.9
5.9
5.88 5.88 5.88 0 0 0 0
FRT
142.6
142.6
146.86 146.86 142.57 186,500 69,800 64,500 0.8
FSO
6.5
6.5
6.49 6.49 6.49 0 0 0 0
FT1
38.2
38.2
38.16 38.16 38.16 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
24.4
24.4
24.62 24.75 24.08 554,800 1,000 57,000 -1.5
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
10.7
10.7
10.70 10.70 10.40 251,000 0 0 0
GAS
89.1
89.1
83.96 89.79 83.96 2,627,100 588,400 244,700 30.1
GCB
6.3
6.3
6.30 6.30 6.30 100 0 0 0
GCF
25.2
25.2
25.50 26.90 24.90 43,800 0 0 0
GDA
13.0
13.0
13.38 13.38 12.91 53,900 3,000 0 0.0
GDH
9
9
9 9 9 0 0 0 0
GDT
17.6
17.6
17.68 17.68 17.59 2,900 0 0 0
GDW
39.5
39.5
39.54 39.54 39.54 0 0 0 0
GEE
91.6
91.6
86.75 91.61 86.75 2,025,300 64,400 2,500 10.0
GEG
15.6
15.6
14.86 15.57 14.86 1,498,600 116,100 8,200 1.7
GEL
36.6
36.6
35.20 37.30 35.10 13,614,500 278,900 135,200 5.2
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
28
28
28.40 29.04 27.60 5,193,600 348,600 1,225,700 -30.9
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
28
28 28 27.90 27,000 0 0 0
GIC
9.9
9.9
9.90 9.90 9.61 4,700 0 2,500 0.0
GIL
14.2
14.2
14 14.30 13.80 334,300 12,300 22,200 -0.1
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
21.0
21.0
21.00 21.00 21.00 100 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
51.4
51.4
50.34 51.76 49.43 2,269,800 1,106,200 572,100 41.8
GMH
7.5
7.5
7.46 7.46 7.46 0 0 0 0
GMX
14.9
14.9
15.01 15.01 14.92 5,000 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 7,700 0 0 0
GSM
26.1
26.1
26.14 26.14 26.14 2,100 0 0 0
GSP
10.7
10.7
10.45 10.68 10.36 236,500 0 0 0
GTA
8.7
8.7
8.66 8.66 8.66 0 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
34
34
33.05 34.50 32.95 3,530,400 664,000 293,400 12.4
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 9.40 9.10 2,700 0 0 0
HAD
13.3
13.3
13.26 13.35 13.26 200 0 0 0
HAF
17.9
17.9
18.10 18.10 17.90 300 0 0 0
HAG
15.2
15.2
15.20 15.20 14.90 3,951,800 63,500 255,600 -2.9
HAH
55.2
55.2
54.08 55.43 53.99 1,186,400 69,300 65,300 0.2
HAM
53.3
53.3
53.33 57.67 53.33 1,600 0 0 0
HAN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HAP
7.8
7.8
7.40 7.80 7.38 24,000 300 0 0.0
HAR
3.2
3.2
3.18 3.20 3.16 172,000 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAT
28.1
28.1
28.08 28.08 28.08 0 0 0 0
HAV
3
3
3 3 3 1,200 0 0 0
HAX
10.6
10.6
10.80 10.80 10.55 148,600 600 27,200 -0.3
HBC
5.4
5.4
5.30 5.70 5.30 542,500 0 20,000 -0.1
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 1,500 0 0 0
HCC
24.3
24.3
24.34 24.34 24.34 500 0 0 0
HCD
6.3
6.3
6.39 6.39 6.28 13,100 0 0 0
HCI
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HCM
18.5
18.5
18.88 18.97 18.24 8,356,300 515,800 47,800 10.0
HCT
10
10
10 10 10 0 0 0 0
HD2
11
11
11 11 11 7,700 0 0 0
HD6
8.3
8.3
8.43 8.43 8.25 8,300 0 0 0
HD8
6.7
6.7
6.65 6.65 6.65 0 0 0 0
HDA
5.8
5.8
5.82 6.27 5.82 69,300 0 0 0
HDB
20.6
20.6
20.56 20.80 20.20 9,744,800 865,300 1,588,600 -18.4
HDC
15.4
15.4
15.52 15.74 15.17 1,643,000 171,300 92,900 1.4
HDG
25.2
25.2
25.91 25.91 25 2,299,000 297,900 167,900 3.6
HDM
37.4
37.4
37.45 37.45 37.45 0 0 0 0
HDP
24.2
24.2
24.34 24.34 24.24 700 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
15.5
15.5
15.50 15.50 15.50 300 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
8.2
8.2
8.20 8.20 8.20 900 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
194.7
194.7
199.30 199.30 193.76 11,700 200 700 -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
1.2
1.2
1.20 1.20 1.10 121,500 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.7
12.7
12.30 12.68 12.30 560,200 122,400 6,800 1.5
HHS
11.1
11.1
11.15 11.20 10.95 1,195,200 157,800 132,700 0.3
HHV
11.6
11.6
11.62 11.76 11.29 5,704,300 317,900 229,800 1.1
HID
4.1
4.1
3.92 4.10 3.92 382,500 41,300 18,400 0.1
HII
4.9
4.9
5.24 5.38 4.87 504,900 1,200 7,400 0.0
HIO
7.5
7.5
7.40 7.50 7.40 14,100 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
28.2
28.2
28.19 28.19 28.19 700 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
20.1
20.1
21.92 21.92 19.81 19,000 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 0 0 0 0
HLC
12.3
12.3
12.10 12.28 11.82 6,100 0 0 0
HLD
17.2
17.2
17.63 17.63 16.86 11,000 0 1,900 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
10.32 10.50 10.32 3,800 100 0 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
10
10.10 10.10 10 7,400 0 0 0
HMS
47
47
52 52 45.40 128,500 0 0 0
HNA
22.5
22.5
22.50 22.50 22.50 300 0 0 0
HNB
11.4
11.4
11.38 11.38 11.38 0 0 0 0
HND
10.8
10.8
10.93 11.03 10.83 9,900 0 0 0
HNF
24.8
24.8
24.83 24.83 24.83 100 0 0 0
HNG
6
6
6 6.10 5.90 1,362,500 620,000 2,000 3.7
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8
8
8.10 8.10 8 1,080,300 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
4.2
4.2
4.20 4.30 4.10 114,500 0 0 0
HOT
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HPA
39.9
39.9
40.20 40.30 39.50 49,700 0 100 0.0
HPB
26
26
24.50 26.20 24.50 600 0 0 0
HPD
16.2
16.2
16.30 16.60 16.20 1,600 0 0 0
HPG
23.9
23.9
24.02 24.24 23.79 23,058,500 2,384,600 5,664,300 -88.1
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
67.0
67.0
66.98 66.98 66.98 3,300 0 0 0
HPT
26.3
26.3
26.32 26.32 26.32 0 0 0 0
HPW
20.2
20.2
19.50 20.16 19.50 7,800 0 0 0
HPX
4.8
4.8
4.88 4.91 4.80 189,300 0 47,400 -0.2
HQC
2.6
2.6
2.61 2.62 2.56 2,206,400 3,100 336,700 -0.9
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
82.3
82.3
82.30 82.30 82.30 12,900 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.3
11.3
11.35 11.50 11.23 3,941,700 23,700 222,500 -2.9
HSL
5.3
5.3
5.20 5.33 5.18 159,900 100 0 0.0
HSM
6.5
6.5
6.50 6.50 6.50 900 0 0 0
HSP
13.2
13.2
13.18 13.18 13.18 200 0 0 0
HSV
4.4
4.4
4.70 4.70 4.20 24,000 0 0 0
HT1
15.8
15.8
15.72 16.01 15.28 563,600 130,300 19,300 1.8
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 1,700 0 0 0
HTG
35.0
35.0
35.35 35.35 34.98 10,900 0 0 0
HTI
22.6
22.6
22.72 22.72 22.44 10,400 0 0 0
HTL
20.4
20.4
20.43 20.43 20.43 0 0 0 0
HTM
9.4
9.4
9.90 9.90 9.30 900 0 0 0
HTN
4.2
4.2
4.27 4.33 4.21 64,600 2,500 2,500 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
9.7
9.7
9.67 9.67 9.67 500 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 0 0 0 0
HU6
4.6
4.6
4.50 4.60 4.50 1,200 0 0 0
HUB
12.5
12.5
12.62 12.62 12.49 1,500 0 200 0.0
HUG
26.6
26.6
26.55 26.55 26.55 500 0 0 0
HUT
16.2
16.2
16.30 16.40 15.90 1,584,200 133,700 65,100 1.1
HVA
14.5
14.5
14.70 14.80 13.80 18,600 0 0 0
HVH
10.9
10.9
10.86 10.95 10.82 33,500 0 700 0.0
HVN
21.4
21.4
22.05 22.20 21.40 2,316,000 10,000 1,490,500 -32.1
HVT
26.9
26.9
26.05 27.11 23.93 34,000 0 0 0
HVX
2.3
2.3
2.10 2.70 2.10 138,200 0 0 0
HWS
14.2
14.2
14.17 14.17 14.07 1,300 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
3.2
3.2
3.10 3.20 3.10 800 0 0 0
ICG
15.8
15.8
15.77 15.77 15.77 300 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
31.1
31.1
31.81 31.81 30.61 3,300 0 0 0
ICT
16.9
16.9
16.87 16.92 16.82 5,200 0 0 0
IDC
38.4
38.4
38.13 38.57 37.61 1,460,300 322,200 63,700 11.3
IDI
7.1
7.1
7.18 7.18 6.97 771,600 32,700 104,400 -0.5
IDJ
4
4
3.90 4 3.80 496,500 0 11,500 0.0
IDP
262.6
262.6
262.58 262.58 262.58 0 0 0 0
IDV
23.4
23.4
23.80 23.80 23.40 5,200 0 100 0.0
IFS
15.6
15.6
15.59 15.59 15.59 1,000 0 0 0
IJC
9.6
9.6
9.62 9.67 9.52 1,148,700 200 150,000 -1.5
ILA
5.3
5.3
5.60 5.60 5.30 13,800 0 0 0
ILB
20.8
20.8
20.75 20.84 20.61 2,400 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
ILS
24
24
24.10 25 24 116,900 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
54.3
54.3
54.79 55.18 54.20 51,000 8,200 7,800 0.0
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 0 0 0 0
INN
36.9
36.9
36.94 36.94 36.94 300 0 0 0
IPA
13.8
13.8
13.83 13.91 13.57 18,800 0 0 0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
23.9
23.9
24.35 24.35 23.88 300 0 0 0
IST
35.6
35.6
35.61 35.61 35.61 100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.1
10.1
10.01 10.14 9.87 51,400 0 0 0
ITD
13.9
13.9
13.94 13.94 13.77 17,400 600 0 0.0
ITQ
2.8
2.8
2.90 2.90 2.80 18,100 0 0 0
ITS
4
4
4.10 4.10 4 9,300 0 0 0
IVS
7.3
7.3
7.66 7.66 7.16 114,400 4,300 89,900 -0.6
JOS
1
1
1 1 1 0 0 0 0
JVC
4.4
4.4
4.49 4.55 4.30 188,700 8,900 145,900 -0.6
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
31.4
31.4
31.25 31.45 30.20 3,310,900 223,700 1,496,000 -39.4
KCB
12.6
12.6
13.52 13.52 12.50 67,100 0 0 0
KDC
50.5
50.5
50.60 50.60 50.10 228,100 9,900 7,400 0.1
KDH
23.8
23.8
23.82 23.86 23.45 2,166,500 417,000 335,600 2.1
KDM
29.3
29.3
29.90 30 29 21,900 0 0 0
KGM
5.4
5.4
5.57 5.57 5.38 27,000 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
5.4
5.4
5.42 5.47 5.30 4,880,200 132,400 393,600 -1.4
KHP
10.1
10.1
9.92 10.15 9.92 18,700 0 0 0
KHS
13.7
13.7
13.57 13.74 13.57 2,400 0 0 0
KHW
26.9
26.9
26.92 26.92 26.92 100 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
6.5
6.5
6.10 6.50 6.10 1,100 0 0 0
KLB
10.5
10.5
10.66 10.81 10.54 133,200 0 28,500 -0.4
KMR
2.8
2.8
2.74 2.77 2.74 39,000 0 0 0
KMT
12
12
12 12 12 0 0 0 0
KOS
38.5
38.5
38.35 38.50 38.25 353,400 7,200 0 0.3
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16.6
16.6
16.85 16.85 16.25 1,108,100 23,500 195,300 -2.9
KSD
4.2
4.2
4.20 4.20 4.20 400 0 0 0
KSF
80.6
80.6
80.10 80.90 78.50 32,400 1,100 0 0.1
KSQ
2.2
2.2
2.10 2.30 2.10 98,100 0 0 0
KST
12.5
12.5
12.46 12.46 12.46 2,700 0 0 0
KSV
157.5
157.5
159.60 160 155 24,100 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
23
23
23.80 23.80 21 3,300 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.3
1.3
1.40 1.40 1.30 163,100 0 0 0
L10
23.7
23.7
23.66 23.66 23.66 500 0 0 0
L12
4.0
4.0
3.86 4.13 3.86 6,900 0 0 0
L14
23.5
23.5
23.50 23.60 23.10 63,400 0 500 0.0
L18
19.4
19.4
19.36 19.44 18.72 70,800 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
30.1
30.1
30.23 30.41 29.91 266,300 0 0 0
L43
2.7
2.7
2.70 2.70 2.70 4,000 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
18.1
18.1
18.20 18.20 17.50 5,300 0 0 0
LAI
9.8
9.8
10.25 10.25 9.83 3,300 0 0 0
LAS
17.2
17.2
16.07 17.35 16.07 1,449,500 133,400 20,800 2.0
LAW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
LBE
18.7
18.7
18.71 18.71 18.71 0 0 0 0
LBM
29.8
29.8
29.70 29.90 28.89 31,000 3,100 0 0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.1
9.1
9.29 9.29 9.03 1,781,300 68,500 235,700 -1.7
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.3
3.3
3.41 3.46 3.30 1,037,400 175,400 55,000 0.4
LDP
8.2
8.2
8.10 8.20 8 14,300 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.8
4.8
4.80 4.80 4.80 100 0 0 0
LG9
5.4
5.4
7.20 7.20 5.40 3,700 0 0 0
LGC
57.6
57.6
53.60 57.60 53.60 800 0 0 0
LGL
5.3
5.3
5.16 5.45 5.16 46,400 0 900 0.0
LHC
52.5
52.5
52.25 53.50 50.05 17,900 0 0 0
LHG
26.1
26.1
26.18 26.31 26.04 32,500 2,700 1,600 0.0
LIC
36.8
36.8
33.90 36.90 32.70 66,900 0 0 0
LIG
3.8
3.8
3.80 3.90 3.70 81,900 0 0 0
LIX
32.9
32.9
33.10 33.10 31.96 83,600 4,700 200 0.2
LKW
32.5
32.5
33.17 33.17 32.53 1,400 1,000 0 0.0
LLM
21.3
21.3
18.20 21.80 18.20 2,900 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
41.2
41.2
41.34 42.05 40.92 2,196,800 457,000 489,400 -1.4
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 4.95 500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.2
33.2
33.60 35.80 32.20 65,900 0 0 0
LSS
8.4
8.4
8.46 8.46 8.38 130,100 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
21.1
21.1
21.01 21.48 21.01 4,400 0 0 0
MA1
31.1
31.1
31.05 31.05 31.05 100 0 0 0
MAC
10.8
10.8
10.82 10.91 10.82 1,700 0 100 0.0
MAS
34
34
34 34 34 0 0 0 0
MBB
21.1
21.1
21.39 21.55 20.62 14,929,500 444,000 104,100 9.1
MBG
2.8
2.8
2.80 2.90 2.70 288,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.5
18.5
18.90 19.05 18.29 3,454,300 19,500 47,300 -0.7
MBT
10
10
9.50 10 9.50 1,600 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 0 0 0 0
MCG
2.4
2.4
2.40 2.50 2.40 19,400 0 0 0
MCH
158.6
158.6
159.63 160.62 148.01 413,100 92,100 2,000 14.3
MCM
25.1
25.1
25.29 25.29 24.90 5,000 0 0 0
MCO
4.8
4.8
4.80 4.80 4.80 100 0 0 0
MCP
27.3
27.3
27.45 27.45 27.10 9,400 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.0
10.0
9.89 9.98 9.51 24,500 0 0 0
MDF
5.4
5.4
5.40 5.40 5.40 100 0 0 0
MDG
39.8
39.8
39.81 39.81 39.71 3,600 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36
36
35 38 35 39,800 0 0 0
MGC
12.7
12.7
12.74 13.42 12.55 2,000 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
28.3
28.3
28.30 28.30 28.30 0 0 0 0
MHC
9.5
9.5
9.44 9.67 9.35 7,700 0 0 0
MIC
12
12
11.50 12 11.50 1,600 0 0 0
MIE
8.3
8.3
8.30 8.30 8.30 100 0 0 0
MIG
16.4
16.4
16.20 16.39 16.15 64,100 3,200 15,600 -0.2
MKP
32.9
32.9
32.87 32.87 32.87 100 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
20
20
18.50 20 18.50 300 0 0 0
MML
33.3
33.3
33.50 34.10 33 50,500 0 0 0
MNB
26.7
26.7
26.71 26.71 26.71 0 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 16.40 15.90 48,800 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
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
9.5
9.5
9.50 9.58 9.42 3,005,500 67,500 91,800 -0.3
MSH
35.8
35.8
35.54 35.83 35.20 170,800 64,100 20,100 1.6
MSN
75.3
75.3
75.80 75.80 74 5,029,900 2,332,500 329,400 150.5
MSR
49.6
49.6
50.24 51.22 47.30 1,891,500 0 0 0
MST
8.3
8.3
8.60 8.60 7.80 7,187,400 148,600 133,200 0.1
MTA
13.5
13.5
13.46 13.46 12.97 4,900 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
6
6
5.90 6 5.90 177,800 0 0 0
MTP
12.6
12.6
12.63 12.63 12.63 0 0 0 0
MTS
9.4
9.4
9.38 9.38 9.38 5,100 0 0 0
MTV
16.4
16.4
16.40 16.40 16.40 0 0 0 0
MVB
17.2
17.2
17 17.20 17 3,200 0 0 0
MVC
15.1
15.1
15.23 15.61 15.04 14,600 0 0 0
MVN
50.2
50.2
50 50.20 50 9,600 0 0 0
MWG
81.3
81.3
80.46 81.91 80.07 4,304,400 797,100 455,600 28.5
MZG
11.4
11.4
11.64 11.64 10.91 1,057,200 210,000 0 2.6
NAB
12.8
12.8
13.05 13.20 12.75 2,141,500 90,200 1,169,100 -13.8
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.4
48.4
45.45 48.60 44.85 1,235,500 322,100 69,400 11.5
NAG
8.0
8.0
8.03 8.03 7.84 67,000 0 0 0
NAP
9.5
9.5
9.53 9.53 9.53 0 0 0 0
NAS
32
32
32 32 32 100 0 0 0
NAU
10.7
10.7
10.70 10.70 10.70 0 0 0 0
NAV
15.2
15.2
15.24 15.24 15.24 100 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.9
17.9
17.80 17.90 17.30 38,400 0 0 0
NBC
9.9
9.9
9.53 10.08 9.44 155,400 0 0 0
NBE
10.1
10.1
10.12 10.12 10.12 0 0 0 0
NBP
7.7
7.7
7.50 7.70 7.40 14,100 500 0 0.0
NBT
16.0
16.0
16.02 16.02 16.02 300 0 0 0
NBW
32.8
32.8
32.85 32.85 32.85 200 0 0 0
NCG
11
11
11 11 10.40 84,800 0 0 0
NCS
33.2
33.2
37.32 37.32 33.17 3,200 0 0 0
NCT
84.2
84.2
84.07 84.53 83.70 6,300 1,400 4,000 -0.2
ND2
32.2
32.2
32.24 32.24 32.24 0 0 0 0
NDC
171.7
171.7
146.01 171.72 146.01 500 0 0 0
NDN
9.6
9.6
9.51 9.60 9.32 184,700 300 14,600 -0.1
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
5.1
5.1
5.50 5.50 5.10 26,800 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 0 0 0 0
NED
6.9
6.9
6.90 6.90 6.90 8,600 0 0 0
NET
58.4
58.4
59.05 59.05 58.33 1,000 0 0 0
NFC
59.7
59.7
58.37 59.66 58.37 1,000 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.5
11.5
11.77 11.77 11.45 54,600 0 400 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
10.40 10.40 10.25 21,800 0 0 0
NHT
9.1
9.1
9.09 9.09 9.09 300 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
12.6
12.6
12.73 13 12.55 3,811,100 187,500 293,400 -1.5
NLG
27.2
27.2
27.18 27.62 26.49 2,755,200 481,200 192,000 7.9
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
52.4
52.4
52.21 52.50 51.72 72,500 0 0 0
NNT
61.3
61.3
61.31 61.31 61.31 0 0 0 0
NO1
6.2
6.2
6.24 6.24 6.24 191,400 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 0 0 0 0
NRC
6.1
6.1
6 6.20 5.90 1,161,000 0 2,300 0.0
NSC
71.0
71.0
70.99 70.99 70.99 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5
5
5 5 4.80 122,100 0 1,000 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
26
25.55 26.10 25.45 901,800 0 0 0
NTC
145.9
145.9
147.70 147.70 145 6,900 0 0 0
NTF
10.3
10.3
11.40 11.40 9 500 0 0 0
NTH
57.7
57.7
57.68 57.68 57.68 0 0 0 0
NTL
15.7
15.7
16 16 15.60 370,400 0 0 0
NTP
47.3
47.3
47.22 47.38 47.14 59,500 100 1,800 -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
11.50 11.50 11 163,300 1,000 0 0.0
NVL
12.0
12.0
12.33 12.47 11.82 15,001,900 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
7.6
7.6
7.60 7.60 7.60 4,100 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.3
4.3
4.90 4.90 4.30 600 0 0 0
OCB
9.5
9.5
9.48 9.57 9.39 1,451,500 0 0 0
OCH
5.6
5.6
5.60 5.60 5.50 82,000 0 0 0
ODE
45.7
45.7
46.10 46.10 45.70 14,800 0 0 0
OGC
3.0
3.0
3.02 3.06 2.90 682,000 0 0 0
OIL
17.7
17.7
16.01 18.56 15.81 7,507,800 0 0 0
ONE
12.5
12.5
11.40 12.50 10.90 255,800 0 13,600 -0.2
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.2
18.2
18.15 18.40 18.15 4,500 0 0 0
ORS
12.9
12.9
13.20 13.35 12.85 1,753,900 0 0 0
PAC
23.2
23.2
22.55 23.18 22.14 548,300 0 0 0
PAI
13.8
13.8
13.20 13.80 13.20 200 0 0 0
PAN
27
27
27 27.13 26.75 560,300 0 0 0
PAP
23.5
23.5
25 25 23.50 200 0 0 0
PAS
2.8
2.8
2.80 2.80 2.70 15,300 0 0 0
PAT
64.2
64.2
64.03 67.10 64.03 489,300 0 0 0
PBC
5.7
5.7
5.70 5.70 5.70 15,000 0 0 0
PBP
11.5
11.5
11.61 11.71 11.52 2,000 0 0 0
PBT
13.1
13.1
13.01 13.10 13.01 700 0 0 0
PC1
26.2
26.2
25.55 26.45 25.50 4,998,700 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
30.3
30.3
30.30 30.30 30.30 0 0 0 0
PCE
18.5
18.5
18.49 18.49 18.49 1,000 0 0 0
PCF
5
5
4.30 5 4.30 3,000 0 0 0
PCG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
PCH
18.8
18.8
19.16 19.25 18.69 137,100 0 0 0
PCM
13.8
13.8
16.60 16.60 13.80 400 0 0 0
PCT
10.6
10.6
10.60 10.60 10.60 1,600 0 0 0
PDB
15.9
15.9
16.37 16.37 15.89 10,700 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
106.9
106.9
107.29 107.29 106.61 7,400 0 0 0
PDR
15.3
15.3
15.20 15.30 14.80 5,887,800 0 0 0
PDV
10
10
9.80 10.20 9.80 27,100 0 0 0
PEG
4.1
4.1
3.90 4.20 3.90 1,400 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 0 0 0 0
PET
40.8
40.8
38.71 40.76 38.33 3,421,600 0 0 0
PFL
2.5
2.5
2.40 2.50 2.40 90,200 0 0 0
PGB
11.3
11.3
11.16 11.26 11.16 4,100 0 0 0
PGC
12.9
12.9
12.78 12.92 12.74 99,800 0 0 0
PGD
22.6
22.6
23.18 23.18 22.56 300 0 0 0
PGI
18.3
18.3
18.28 18.28 18.28 4,500 0 0 0
PGN
6.4
6.4
6.20 6.60 5.80 126,300 0 10,900 -0.1
PGS
50.9
50.9
50.87 50.87 50.87 0 0 0 0
PGT
6.2
6.2
6 6.40 6 2,200 0 0 0
PGV
21.6
21.6
22.14 22.14 21.43 21,000 0 0 0
PHC
4.1
4.1
4.15 4.15 4.02 30,600 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
67.8
67.8
61.06 67.75 61.06 200 0 100 0.0
PHP
32.6
32.6
32.54 33.33 32.54 66,700 0 0 0
PHR
33.6
33.6
33.65 33.75 33.10 224,300 0 0 0
PHS
9.8
9.8
9.73 9.82 9.73 400 0 0 0
PIA
22.8
22.8
21.82 22.77 21.82 1,000 0 0 0
PIC
16.2
16.2
16.17 16.17 16.17 100 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
7.65 7.65 6.85 1,000 0 0 0
PIV
6.5
6.5
6.10 6.70 6.10 221,500 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 0 0 0 0
PLA
4.6
4.6
4.60 4.60 4.60 2,500 0 0 0
PLC
27
27
25.50 27.50 25.50 812,500 79,100 75,600 0.1
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PLP
5.4
5.4
5.31 5.41 5.20 37,700 0 0 0
PLX
46.8
46.8
43.64 47.11 43.64 6,619,900 0 0 0
PMB
9.7
9.7
9.72 9.72 9.72 1,000 0 0 0
PMC
139.2
139.2
139.18 139.18 139.18 0 0 0 0
PMG
7.7
7.7
7.45 7.97 7.30 6,500 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 1,000 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
35.4
35.4
35.40 35.40 35.40 300 0 0 0
PNC
26.9
26.9
26.93 26.93 26.93 0 0 0 0
PND
7.7
7.7
7.70 7.70 7.70 1,300 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
76.7
76.7
78.47 78.47 75.67 878,600 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 17.20 16.60 46,300 0 0 0
POT
22.0
22.0
22.05 22.05 22.05 0 0 0 0
POV
8.2
8.2
7.69 8.17 7.50 26,500 0 0 0
POW
13.3
13.3
13.10 13.45 13 10,649,700 0 0 0
PPC
10.7
10.7
10.40 10.65 10.20 542,800 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
26.2
26.2
26.36 26.36 26.17 2,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.0
19.0
19.09 19.09 19.00 3,300 0 0 0
PPS
10.0
10.0
10.04 10.04 10.04 0 0 0 0
PPT
15.6
15.6
15.60 15.60 15.40 193,800 0 0 0
PPY
5.9
5.9
5.86 5.86 5.86 900 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12
12
12 12 12 900 0 0 0
PRE
21.3
21.3
21.55 21.55 21.26 700 0 0 0
PRO
20.2
20.2
20.20 20.20 20.20 0 0 0 0
PRT
11
11
11.20 11.20 10.40 2,400 0 0 0
PSB
6.2
6.2
6 6.20 5.90 144,600 0 0 0
PSC
11.2
11.2
11.21 11.21 11.21 0 0 0 0
PSD
12.8
12.8
12.62 12.92 12.46 59,300 0 0 0
PSE
9.9
9.9
9.89 9.89 9.89 400 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.5
8.5
8.90 8.90 8.20 1,803,600 13,000 0 0.1
PSL
10.3
10.3
11 11 10.30 2,700 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
18.4
18.4
16.80 18.70 16.80 9,300 0 0 0
PSW
7.8
7.8
7.51 7.79 7.32 39,400 0 0 0
PTB
39.3
39.3
39.83 39.90 38.98 38,600 0 0 0
PTC
7.1
7.1
7.13 7.13 7.13 500 0 0 0
PTD
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
30
30
30 30 30 2,700 0 0 0
PTL
3.1
3.1
3.30 3.30 3.06 404,800 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 8.24 200 0 0 0
PTT
9.2
9.2
9.20 9.20 9.20 100 0 0 0
PTV
7.4
7.4
6.80 7.50 6.20 195,600 0 0 0
PTX
22
22
22 22 22 1,000 0 0 0
PV2
2.3
2.3
2.40 2.40 2.20 69,600 0 0 0
PVB
31.8
31.8
30.30 32 30.20 279,800 25,200 23,000 0.1
PVC
18.4
18.4
16.80 18.40 16.70 2,882,900 0 0 0
PVD
22.2
22.2
20.58 22.23 20.55 6,348,700 0 0 0
PVE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PVG
6.9
6.9
6.70 7 6.70 239,800 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
67.9
67.9
68.79 68.79 67.64 15,100 0 100 0.0
PVL
3.6
3.6
3.60 3.60 3.60 0 0 0 0
PVM
19
19
19 19.20 19 1,100 0 0 0
PVO
8.2
8.2
7.69 8.58 7.59 64,800 0 0 0
PVP
15.1
15.1
14.66 15.23 14.42 897,000 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
35.8
35.8
33.33 36.67 33 11,997,800 2,784,200 1,022,200 71.5
PVT
22.5
22.5
21.18 22.55 20.91 13,274,800 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
7.4
7.4
8.20 8.20 7.40 33,400 0 0 0
PWS
14.4
14.4
14.41 14.41 14.41 100 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
14.4
14.4
14.20 14.60 14.20 90,100 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
23.6
23.6
24.40 24.40 23.53 700 0 0 0
QCG
13.2
13.2
13.20 13.20 12.90 246,100 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 0 0 0 0
QNP
31.3
31.3
31.30 31.30 31.30 0 0 0 0
QNS
44.8
44.8
44.83 45.01 44.83 18,200 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
9.6
9.6
9.57 9.57 9.57 0 0 0 0
QNW
16.2
16.2
16.18 16.18 16.18 0 0 0 0
QPH
34.8
34.8
34.90 34.90 34.80 200 0 0 0
QSP
23.4
23.4
23.85 23.85 23.39 300 0 0 0
QST
37.8
37.8
37.79 37.79 37.79 100 0 0 0
QTC
27.2
27.2
24.72 27.19 24.72 104,300 0 0 0
QTP
13.2
13.2
13.30 13.30 12.90 470,000 0 0 0
RAL
81.5
81.5
81.56 81.94 81.47 4,600 0 0 0
RAT
19.3
19.3
19.27 19.27 19.27 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
RCC
18
18
18 18 18 1,000 0 0 0
RCL
11.0
11.0
10.98 10.98 10.98 1,000 0 0 0
REE
55.7
55.7
54.52 55.83 53.91 782,200 0 0 0
RGG
35.2
35.2
35.20 35.20 35.20 0 0 0 0
RIC
11.7
11.7
11 11.70 11 1,000 0 0 0
RTB
27.5
27.5
26.44 27.47 26.44 600 0 0 0
RYG
9.9
9.9
9.71 9.90 9.58 118,200 0 0 0
S12
1.7
1.7
1.70 1.70 1.70 0 0 0 0
S4A
32.5
32.5
32.01 32.49 32.01 4,000 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 0 0 0 0
S99
8.4
8.4
8.40 8.40 8.20 158,800 0 0 0
SAB
41.6
41.6
41.64 41.96 41.07 577,100 0 0 0
SAC
11.9
11.9
11.93 11.93 11.93 100 0 0 0
SAF
50.2
50.2
50.25 50.25 50.25 100 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.3
6.3
6.34 6.37 6.23 116,600 0 0 0
SAS
34.5
34.5
34.21 34.48 33.58 39,800 0 0 0
SAV
12.8
12.8
12.76 12.76 12.76 0 0 0 0
SB1
6.4
6.4
6.44 6.44 6.44 1,000 0 0 0
SBA
26.4
26.4
26.42 26.42 26.18 33,600 0 0 0
SBB
15.9
15.9
15.64 15.94 15.64 9,600 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBG
9.8
9.8
9.75 9.79 9.67 22,200 0 0 0
SBH
42.1
42.1
42.10 42.10 42.10 100 0 0 0
SBL
6.9
6.9
6.80 6.90 6.80 300 0 0 0
SBM
31.1
31.1
31.06 31.06 31.06 0 0 0 0
SBR
8.1
8.1
8.13 8.13 8.13 0 0 0 0
SBS
5.3
5.3
5.30 5.30 5.20 195,000 0 0 0
SBT
20.8
20.8
20.94 20.99 20.75 457,800 0 0 0
SBV
7.5
7.5
7.45 7.60 7.33 29,200 0 0 0
SC5
15.3
15.3
15.25 15.25 15.25 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
65.5
65.5
65.30 65.60 65.30 23,600 0 0 0
SCI
8.1
8.1
8.10 8.30 8 29,500 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 3,200 0 0 0
SCL
16.8
16.8
17.09 17.09 16.67 40,600 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
5.9
5.9
5.86 5.95 5.80 1,478,400 0 0 0
SCS
50.4
50.4
50.08 50.65 49.70 162,500 0 0 0
SD2
4
4
4 4 4 100 0 0 0
SD3
7.2
7.2
7.10 7.20 7.10 2,500 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 0 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 10.66 57,800 0 0 0
SDA
2
2
2 2 2 0 0 0 0
SDC
6.1
6.1
6.07 6.07 6.07 100 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
29.8
29.8
29.81 29.81 29.81 100 0 0 0
SDY
1
1
1 1 1 0 0 0 0
SEA
43.7
43.7
42.69 43.79 42.69 2,100 0 0 0
SEB
44.8
44.8
44.76 44.76 44.76 0 0 0 0
SED
17.1
17.1
17.00 17.09 16.91 9,500 0 0 0
SEP
18.8
18.8
18.78 18.78 18.78 0 0 0 0
SFC
19.5
19.5
19.10 19.50 19.10 300 0 0 0
SFG
10.5
10.5
10.16 10.68 10.16 2,600 0 0 0
SFI
26.5
26.5
26.48 26.48 26.48 700 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12.4
12.4
12.40 12.50 12.30 18,800 0 0 0
SGC
77.0
77.0
76.89 77.09 76.89 1,100 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
9.3
9.3
9.34 9.34 9.34 1,900 0 0 0
SGN
53.2
53.2
53.30 53.40 53.20 1,000 0 0 0
SGP
24.5
24.5
24.10 24.50 23.80 103,400 0 0 0
SGR
13.2
13.2
13.21 13.33 12.92 59,200 0 0 0
SGS
12.8
12.8
12.84 12.84 12.84 0 0 0 0
SGT
15.9
15.9
15.15 15.90 15.15 500 0 0 0
SHA
4.1
4.1
4 4.10 3.85 11,200 0 0 0
SHB
14.9
14.9
14.83 14.98 14.69 46,241,800 0 0 0
SHC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SHE
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SHI
14.5
14.5
14.80 14.80 13.90 379,000 0 0 0
SHN
3.7
3.7
3.80 3.80 3.60 10,300 700 0 0.0
SHP
32.5
32.5
32.45 32.54 32.35 9,700 0 0 0
SHS
15.6
15.6
16.04 16.23 15.37 13,893,700 42,400 332,200 -4.8
SID
15
15
14.50 15 14.50 1,400 0 0 0
SIG
5.9
5.9
5.20 5.90 5.20 10,400 0 0 0
SIP
57.1
57.1
57.60 58.20 56.90 173,400 0 0 0
SIV
37.6
37.6
37.55 37.55 37.55 500 0 0 0
SJ1
11.3
11.3
11.27 12.02 10.33 2,700 0 0 0
SJD
14.1
14.1
14.10 14.10 14.05 82,500 0 0 0
SJE
16.6
16.6
16.80 16.80 16.50 48,200 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 21.30 200 0 0 0
SJM
8
8
8 8 8 0 0 0 0
SJS
49.6
49.6
49 49.60 49 25,100 0 0 0
SKG
8.9
8.9
9.01 9.01 8.84 40,000 0 0 0
SKH
23.1
23.1
23.43 23.43 23.14 600 0 0 0
SKN
7.4
7.4
7.39 7.39 7.39 100 0 0 0
SKV
23.8
23.8
24.05 24.05 23.77 800 0 0 0
SLD
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SLS
160.1
160.1
161 161.10 160.10 800 0 0 0
SMA
9.2
9.2
8.80 9.20 8.80 11,100 0 0 0
SMB
37.6
37.6
37.42 37.80 37.42 7,800 0 0 0
SMC
11.0
11.0
11.20 11.20 10.95 167,800 0 0 0
SMN
9.4
9.4
9.37 9.37 9.37 1,400 0 0 0
SMT
8.3
8.3
8.70 8.70 8.20 10,900 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
29.4
29.4
29.26 29.82 29.26 1,700 0 0 0
SP2
22.5
22.5
23 23 22.50 6,300 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 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
9
9.01 9.01 9 200 0 0 0
SPV
22.4
22.4
22.32 25.60 22.32 5,000 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 1.80 1.80 9,900 0 0 0
SRC
38.7
38.7
37.81 38.80 37.04 23,000 0 0 0
SRF
6.6
6.6
6.42 6.61 6.22 23,700 0 0 0
SSB
13.9
13.9
13.86 13.94 13.77 1,828,900 0 0 0
SSC
29.8
29.8
29.77 29.77 29.77 0 0 0 0
SSG
8.4
8.4
8.60 8.60 8.40 7,500 0 0 0
SSH
74.5
74.5
74.51 74.51 74.51 200 0 0 0
SSI
22.4
22.4
23.02 23.10 22.14 42,490,600 0 0 0
SSM
5
5
5 5 5 0 0 0 0
ST8
3.4
3.4
3.45 3.49 3.44 50,700 0 0 0
STB
63.3
63.3
67.70 68.80 62.90 33,645,200 0 0 0
STC
14.8
14.8
14.80 14.80 14.80 100 0 0 0
STD
7
7
7 7 7 0 0 0 0
STG
37.5
37.5
37.50 37.50 37.50 0 0 0 0
STH
20.1
20.1
20.10 20.30 19.60 55,100 0 0 0
STK
13.9
13.9
13.86 13.86 13.86 15,000 0 0 0
STP
8.1
8.1
8.10 8.19 8.10 5,000 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
17.6
17.6
17.60 17.99 17.60 1,900 0 0 0
SVD
4.0
4.0
3.99 4 3.80 9,600 0 0 0
SVG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2
2
2 2 1.90 115,100 0 0 0
SVT
10.3
10.3
10.30 10.30 10.30 400 0 0 0
SWC
28.4
28.4
29.40 29.40 28.40 20,900 0 0 0
SZB
36.9
36.9
36.32 37.57 36.32 8,300 0 0 0
SZC
27.8
27.8
28.13 28.32 27.51 413,400 0 0 0
SZE
8.9
8.9
8.94 8.94 8.85 10,500 0 0 0
SZG
31.3
31.3
31.31 31.31 31.31 500 0 0 0
SZL
26.9
26.9
26.38 26.92 26.33 1,400 0 0 0
TA6
4.6
4.6
4.24 4.62 4.24 600 0 0 0
TA9
10.7
10.7
10.61 10.70 10.52 7,900 0 0 0
TAB
11
11
11 11 11 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
39.1
39.1
38.65 39.05 38.20 125,800 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
33.7
33.7
33.66 33.66 33.66 100 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
29.87 30.17 29.53 6,834,600 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.1
13.1
13.09 13.36 12.95 3,640,300 0 0 0
TCI
8.7
8.7
9 9 8.69 29,900 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
31.43 31.43 31.15 25,300 0 0 0
TCM
21.9
21.9
22.08 22.08 21.80 1,408,600 0 0 0
TCO
10.9
10.9
11.10 11.10 10.70 213,600 0 0 0
TCR
2.5
2.5
2.62 2.62 2.52 4,800 0 0 0
TCT
21.3
21.3
21.65 21.70 20.85 19,200 0 0 0
TCW
30.0
30.0
30.26 30.26 29.89 6,700 0 0 0
TCX
52.6
52.6
54.20 54.20 51.80 1,455,400 0 0 0
TD6
8.2
8.2
8.10 8.30 8 165,000 0 0 0
TDB
39.0
39.0
39.05 39.05 39.05 1,000 0 0 0
TDC
10.2
10.2
10.15 10.20 10.01 113,400 0 0 0
TDF
9
9
9 9 9 2,500 0 0 0
TDG
2.7
2.7
2.66 2.67 2.65 34,300 0 0 0
TDH
3.7
3.7
3.67 3.72 3.63 42,700 0 0 0
TDM
51.5
51.5
54.15 54.15 51.49 2,600 0 0 0
TDP
26
26
27.55 28.64 26 404,800 0 0 0
TDS
8.4
8.4
8.50 8.60 8.40 2,600 0 0 0
TDT
6.3
6.3
6.17 6.35 6.17 30,300 0 0 0
TDW
41.4
41.4
41.36 41.36 41.36 1,000 0 0 0
TED
57.1
57.1
57.07 57.07 57.07 0 0 0 0
TEG
6.0
6.0
5.99 6.27 5.99 1,700 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
42.6
42.6
41.94 42.60 41.94 800 600 0 0.0
TGP
7.2
7.2
7.10 8.10 7.10 3,500 0 0 0
TH1
2.2
2.2
2.20 2.20 2.20 0 0 0 0
THB
9.0
9.0
9.03 9.03 9.03 100 0 100 0.0
THD
31.5
31.5
31.40 31.50 31.30 1,300 0 0 0
THG
38.4
38.4
38.73 38.73 38.03 10,100 0 0 0
THM
8.5
8.5
8.50 8.50 8.50 100 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
8.4
8.4
8.20 8.38 8.20 28,900 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
13.8
13.8
14.52 14.52 13.84 4,500 0 0 0
TID
21.0
21.0
20.96 20.96 20.96 2,900 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
7
7
7 7.10 6.90 700,700 3,100 0 0.0
TIN
135
135
137.80 137.80 130.50 39,400 0 2,300 0
TIP
17.4
17.4
17.50 17.55 17.22 21,100 0 0 0
TIS
4.9
4.9
4.80 4.90 4.80 14,100 0 0 0
TIX
42.2
42.2
42.24 42.24 42.24 0 0 0 0
TJC
9.6
9.6
9.58 9.65 9.58 700 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
8.1
8.1
8.18 8.23 8.10 116,100 0 0 0
TLG
49.1
49.1
49.27 49.67 48.98 78,800 0 0 0
TLH
4.6
4.6
4.58 4.61 4.52 134,600 0 0 0
TLP
8
8
8 8 8 100 0 0 0
TMB
51.6
51.6
51.19 52.24 51.19 8,100 0 0 0
TMC
7.7
7.7
7.65 7.74 7.65 4,000 0 0 0
TMG
75.1
75.1
75.13 75.13 75.13 0 0 0 0
TMP
55.3
55.3
55.30 55.30 55.30 100 0 0 0
TMS
37.4
37.4
37.35 37.35 37.35 200 0 0 0
TMT
12.3
12.3
12.30 12.30 12.30 200 0 0 0
TMX
7.9
7.9
7.90 7.90 7.90 100 0 0 0
TN1
14.7
14.7
14.65 14.65 14.65 0 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TNC
26.7
26.7
25.65 26.72 25.00 3,400 0 0 0
TNG
22.1
22.1
22.78 22.87 21.86 1,339,700 34,900 20,100 0.4
TNH
10.7
10.7
10.85 10.85 10.60 58,100 0 0 0
TNI
4.5
4.5
4.53 4.53 4.40 4,200 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
9.05 9.05 8.85 79,400 0 0 0
TNW
10.5
10.5
10.23 10.78 10.23 12,100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
167.4
167.4
167.52 167.91 163.70 5,900 0 0 0
TOT
13.5
13.5
13.16 13.50 13.16 600 100 0 0.0
TOW
32.1
32.1
32.13 32.13 32.13 200 0 0 0
TPB
13.5
13.5
13.60 13.72 13.35 8,612,200 0 0 0
TPC
10.4
10.4
10.35 10.35 10.35 0 0 0 0
TPP
10.4
10.4
10.30 10.40 10.30 1,400 500 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
31.6
31.6
33.59 33.59 31.65 40,100 0 0 0
TRC
17.3
17.3
17.37 17.40 17.23 23,700 0 0 0
TRS
31.4
31.4
31.37 31.37 31.37 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
13.6
13.6
13.40 13.60 13.40 3,000 0 0 0
TS3
6.1
6.1
5.80 6.10 5.80 300 0 0 0
TSA
15.0
15.0
15.01 15.06 14.92 107,300 0 0 0
TSB
20.3
20.3
20.50 20.50 20.30 6,800 1,000 0 0.0
TSC
2.5
2.5
2.58 2.60 2.53 137,400 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
4.8
4.8
4.67 4.77 4.67 4,400 0 0 0
TTA
11.4
11.4
11.45 11.50 11.30 101,800 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 9.00 100 0 100 0.0
TTD
66.3
66.3
66.25 66.25 66.25 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.7
2.7
2.70 2.73 2.67 730,500 0 0 0
TTG
14
14
14 14 14 0 0 0 0
TTH
2.4
2.4
2.50 2.50 2.30 53,700 0 0 0
TTL
7.6
7.6
7.60 7.60 7.60 1,400 0 0 0
TTN
14.6
14.6
14.65 14.74 14.65 19,500 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
20.69 20.69 20.69 0 0 0 0
TV1
33.6
33.6
34.21 34.31 32.54 78,100 0 0 0
TV2
36.4
36.4
35.70 36.50 35.20 389,700 0 0 0
TV3
16.4
16.4
16.43 16.43 16.43 0 0 0 0
TV4
15.5
15.5
16 16 15.50 85,600 0 0 0
TV6
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TVA
13.3
13.3
13.28 13.28 13.28 0 0 0 0
TVB
7.4
7.4
7.48 7.50 7.40 5,100 0 0 0
TVC
7.6
7.6
7.70 7.70 7.40 13,600 0 0 0
TVD
10.8
10.8
10.23 11.16 10.23 187,300 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
8.22 8.32 8.03 528,900 0 0 0
TVS
12.9
12.9
13.04 13.04 12.62 235,000 0 0 0
TVT
14.8
14.8
14.82 14.82 14.78 500 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
5
5
5.10 5.10 5 500 0 0 0
TYA
15.9
15.9
15.84 16.16 14.89 8,600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.5
3.5
3.50 3.50 3.20 15,400 0 0 0
UDJ
6.2
6.2
6.13 6.32 5.94 30,300 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
61.4
61.4
62 62 61.30 1,100 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
6.3
6.3
6.10 6.30 6.10 1,600 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.1
10.1
10.05 10.25 10.05 190,500 0 0 0
VAF
20.4
20.4
19.10 20.43 19.10 4,100 0 0 0
VAV
33.0
33.0
33.15 33.15 32.96 500 0 0 0
VBB
9
9
9 9 8.91 22,100 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
15
15
14.70 15 14.50 3,200 0 0 0
VC2
5
5
5.30 5.30 5 288,000 0 26,500 -0.1
VC3
23.7
23.7
23.44 23.72 23.44 800,300 4,300 23,300 -0.5
VC6
22.4
22.4
22.41 22.41 22.41 1,000 0 0 0
VC7
7.7
7.7
7.80 7.80 7.50 122,800 3,800 0 0.0
VC9
3.8
3.8
3.70 3.80 3.70 2,100 0 0 0
VCA
7.7
7.7
7.20 7.69 7.20 800 0 0 0
VCB
60.0
60.0
60.40 61.49 59.50 8,225,000 0 0 0
VCC
10.4
10.4
10.80 11.61 10.17 52,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
320.1
320.1
322 322 320 500 0 0 0
VCG
19.6
19.6
19.95 20.52 19.28 19,603,100 0 0 0
VCI
26.5
26.5
27.51 27.54 26.15 16,462,500 0 0 0
VCK
35
35
38.10 38.10 33.25 12,227,700 0 0 0
VCM
7.9
7.9
8.20 8.20 7.90 2,700 0 0 0
VCP
23.9
23.9
24.30 24.40 23.80 3,500 0 0 0
VCR
40
40
40 43 40 1,400 0 0 0
VCS
38.9
38.9
39.06 39.34 38.87 28,400 1,000 0 0.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11
11
9.80 11 9.80 24,100 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
19
19
17.30 19 17.30 1,500 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
42.40 42.40 42.40 0 0 0 0
VDS
15.3
15.3
15.35 15.40 14.95 802,600 0 0 0
VDT
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VE1
3.3
3.3
3.40 3.40 3.30 1,600 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
3.7
3.7
3.50 3.70 3.30 38,500 0 0 0
VEA
34.1
34.1
34.10 34.20 34 285,400 0 0 0
VEC
34.4
34.4
30.20 34.60 30.20 1,600 0 0 0
VEF
96.5
96.5
98.50 98.50 95 4,500 0 0 0
VES
21.8
21.8
29.30 29.30 21.80 800 0 0 0
VET
16.3
16.3
17 17 16.20 1,100 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
48.2
48.2
48.73 48.82 47.88 2,900 0 0 0
VFR
9.5
9.5
9.49 9.49 9.49 0 0 0 0
VFS
13.8
13.8
13.90 13.90 13.70 1,442,000 24,000 105,200 -1.1
VGC
43.8
43.8
43.93 44.54 40.83 579,800 0 0 0
VGG
40.4
40.4
39.67 40.43 39.67 400 0 0 0
VGI
82.6
82.6
83.21 85.42 81.39 792,400 0 0 0
VGL
17.2
17.2
17.25 17.25 17.25 0 0 0 0
VGP
25
25
25.10 25.10 24.70 9,300 0 0 0
VGR
65.5
65.5
64.55 65.49 64.55 1,000 0 0 0
VGS
23.3
23.3
23.65 23.65 22.89 396,300 0 33,100 -0.8
VGT
12.4
12.4
12.48 12.58 12.19 908,100 0 0 0
VGV
52.6
52.6
52.56 52.56 52.56 0 0 0 0
VHC
59.6
59.6
60.60 60.90 59.40 510,800 0 0 0
VHD
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VHE
2.9
2.9
3 3 2.90 86,100 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 18,700 0 0 0
VHH
4
4
3.30 4 3.20 1,900 0 0 0
VHL
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VHM
49.1
49.1
49.21 50.80 48.87 4,511,300 0 0 0
VIB
14.8
14.8
14.89 14.94 14.59 4,526,100 0 0 0
VIC
146
146
148.30 156 146 4,966,200 0 0 0
VID
4.9
4.9
4.97 5.10 4.90 27,800 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VIF
15.8
15.8
15.32 15.80 15.32 9,200 0 0 0
VIG
4.9
4.9
4.90 4.90 4.80 16,900 0 0 0
VIM
10.1
10.1
10.08 10.08 10.08 100 0 0 0
VIN
14.4
14.4
14.44 14.44 14.44 100 0 0 0
VIP
11.0
11.0
11.04 11.04 10.86 150,600 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
25.0
25.0
25.05 25.05 25.05 0 0 0 0
VIW
53
53
53 53 52.90 26,000 0 0 0
VIX
15.8
15.8
16.33 16.43 15.62 22,757,000 0 0 0
VJC
123.1
123.1
120.15 123.08 119.38 1,285,600 0 0 0
VKC
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLA
9.3
9.3
8.35 9.28 8.35 3,300 0 0 0
VLB
44.4
44.4
44.24 44.53 43.96 7,200 0 0 0
VLC
13.8
13.8
13.80 13.80 13.60 22,600 0 0 0
VLG
8.0
8.0
8.41 8.41 7.83 800 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
17.1
17.1
17 17.10 16.90 2,200 0 0 0
VLW
34.9
34.9
34.88 34.88 34.88 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.8
4.8
4.90 4.90 4.80 3,500 0 0 0
VMD
15
15
14.95 15 14.95 1,800 0 0 0
VMG
2.7
2.7
2.70 2.80 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
14.4
14.4
14.40 14.40 13.92 2,600 0 0 0
VNB
14.8
14.8
15.10 15.10 14.60 5,800 0 0 0
VNC
35.6
35.6
35.50 35.60 35.50 300 0 0 0
VND
15.7
15.7
16.04 16.13 15.55 8,675,400 0 0 0
VNE
4.4
4.4
4.44 4.45 4.37 164,500 0 0 0
VNF
13.7
13.7
13.54 13.72 13.45 4,400 0 0 0
VNG
6.8
6.8
6.80 6.80 6.80 800 0 0 0
VNH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VNI
8
8
8 8 8 400 0 0 0
VNL
20.1
20.1
20.25 20.25 20.10 4,600 0 0 0
VNM
59.7
59.7
59.84 60.71 59.65 2,596,400 0 0 0
VNP
19.6
19.6
19.82 19.82 18.86 100,000 0 0 0
VNR
18.9
18.9
18.83 18.92 18.65 17,900 0 0 0
VNS
9
9
9.09 9.09 9 4,400 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VNZ
325.5
325.5
326 326 325.50 200 0 0 0
VOS
13.3
13.3
13.00 13.33 12.86 2,003,700 0 0 0
VPA
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPB
24.5
24.5
24.85 25.04 24.32 9,271,600 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPD
22.6
22.6
22.22 22.58 22.22 1,300 0 0 0
VPG
4.8
4.8
4.79 4.80 4.75 47,100 0 0 0
VPH
3.3
3.3
3.25 3.48 3.25 45,800 0 0 0
VPI
52.4
52.4
52.82 53.73 52.18 2,900,900 0 0 0
VPL
77.8
77.8
76.40 79.50 76.40 634,400 0 0 0
VPR
7.0
7.0
7.00 7.00 7.00 0 0 0 0
VPS
8.1
8.1
7.97 8.06 7.97 1,300 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
31
31
32.45 32.45 30.65 908,900 0 0 0
VQC
16.3
16.3
16.32 16.32 16.32 0 0 0 0
VRC
13.3
13.3
12.80 13.30 12.80 300 0 0 0
VRE
25.2
25.2
25.59 26.03 25.21 3,490,200 0 0 0
VRG
16.1
16.1
16.23 16.33 16.14 9,600 0 0 0
VSA
19.0
19.0
19.50 19.50 19.02 200 0 0 0
VSC
25.8
25.8
25.30 26.15 24.90 9,372,100 0 0 0
VSE
8.8
8.8
8.17 8.76 8.08 4,900 0 0 0
VSF
28
28
28 28.20 27.50 11,100 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.5
41.5
41.03 41.45 41.03 7,900 0 0 0
VSI
28.4
28.4
26.50 28.35 26.50 20,100 0 0 0
VSM
15
15
14.70 15.10 14.40 10,900 0 0 0
VSN
16.7
16.7
16.73 16.73 16.73 0 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.5
2.5
2.50 2.50 2.50 1,000 0 0 0
VTB
12.4
12.4
13.00 13.64 12.35 20,800 0 0 0
VTC
9.7
9.7
10.35 10.35 9.66 7,800 0 0 0
VTD
6.3
6.3
6.20 6.30 6.20 92,100 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 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
36.6
36.6
37.10 37.10 36.13 4,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.9
10.9
10.78 10.87 10.69 265,700 0 0 0
VTP
57.0
57.0
56.41 57.29 56.22 297,900 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
10.5
10.5
10.60 10.70 10.50 19,700 0 0 0
VTV
14.7
14.7
14.50 14.70 14.50 17,100 0 700 0.0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.2
20.2
20.30 20.50 20.10 1,111,400 1,400 12,900 -0.2
VUA
15.3
15.3
15.30 15.30 15.30 0 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
84.8
84.8
92.37 92.37 84.75 157,800 0 0 0
VW3
14.8
14.8
14.80 14.80 14.60 304,800 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 0 0 0 0
WSB
52.3
52.3
52.86 52.86 52.29 500 0 0 0
WSS
6.2
6.2
6.10 6.30 6.10 14,200 0 0 0
WTC
9.4
9.4
9.39 9.39 9.39 0 0 0 0
X20
11.2
11.2
11.26 11.26 11.17 2,100 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
14.9
14.9
14.88 14.88 14.88 0 0 0 0
XLV
12.6
12.6
12.62 12.62 12.62 0 0 0 0
XMC
9.5
9.5
9.50 9.50 9.50 5,000 0 0 0
XMD
5.2
5.2
5.20 5.20 5.20 900 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 0 0 0 0
YBM
10.5
10.5
10.50 10.50 10.25 1,200 0 0 0
YEG
10.2
10.2
10.42 10.47 10.19 707,100 0 0 0
YTC
20.5
20.5
20.52 20.52 20.52 100 0 0 0
247.8
247.8
247.69 248.68 245.23 70,849,943 5,201,105 2,550,069 92.6
125.4
125.4
125.64 125.76 124.13 34,428,498 995,417 36,233,049 -436.8
1,868.8
1,868.8
1,881.15 1,901.76 1,861.30 296,437,200 38,193,627 61,417,713 -2,135.0
1,713.8
1,713.8
1,718.30 1,742.87 1,703.40 772,738,800 76,422,883 117,726,497 -2,553.4

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