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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 19/03/2026

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 19/03/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.5
31.5
31.50 31.50 31.50 0 0 0 0
AAA
6.7
6.7
6.80 6.80 6.68 2,082,700 17,300 235,500 -1.5
AAH
3.2
3.2
3.20 3.30 3.20 73,900 0 0 0
AAM
6.1
6.1
6.04 6.14 6.04 1,200 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.4
8.4
8.40 8.50 8.30 609,500 0 0 0
AAT
3.0
3.0
3.05 3.05 2.98 17,000 0 0 0
AAV
6.5
6.5
6.60 6.80 6.50 1,035,800 0 13,100 -0.1
ABB
11.9
11.9
11.30 12 11.30 688,900 0 0 0
ABC
10.1
10.1
10.10 10.10 10 21,000 0 0 0
ABI
19.7
19.7
19.50 19.70 19.50 17,100 100 0 0.0
ABR
12.3
12.3
12.34 12.34 12.34 200 0 0 0
ABS
3.0
3.0
3.03 3.08 2.90 268,200 0 0 0
ABT
60.5
60.5
61.20 61.90 60.50 4,200 0 0 0
ABW
10.5
10.5
10.60 10.60 10.40 153,700 0 0 0
ACB
20.3
20.3
20.25 20.51 20.03 16,614,600 2,175,100 2,877,500 -16.2
ACC
12.7
12.7
12.15 12.70 12 2,041,200 0 100 0.0
ACE
36.3
36.3
37.47 37.47 36.32 2,400 0 0 0
ACG
35.0
35.0
35 35 34.25 1,300 0 0 0
ACL
13.6
13.6
14 14 13.55 300 0 0 0
ACM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
ACS
4.2
4.2
4.10 4.20 4.10 2,600 0 0 0
ACV
45.8
45.8
48.20 48.20 45.60 1,618,200 48,500 914,500 -39.9
ADC
18.0
18.0
19.38 19.38 17.91 1,900 0 0 0
ADG
8.7
8.7
8.66 8.75 8.66 4,300 1,300 0 0.0
ADP
23
23
23.10 23.10 23 300 0 0 0
ADS
7.4
7.4
7.28 7.40 7.27 96,300 0 0 0
AFX
10.4
10.4
10.40 10.40 10.20 66,200 0 0 0
AG1
11.4
11.4
11.29 11.38 11.29 7,200 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
11.7
11.7
11.59 11.86 11.55 495,200 82,300 81,100 0.0
AGM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGP
34.0
34.0
33.48 34.20 33.48 2,300 0 0 0
AGR
13.7
13.7
13.68 13.82 13.58 440,500 4,000 16,700 -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
39.27 39.36 38.58 5,300 0 0 0
ALC
25.2
25.2
25.50 25.50 25 29,400 0 0 0
ALT
12.9
12.9
11.64 13.03 11.64 8,300 0 0 0
ALV
7.3
7.3
7.20 7.30 7.20 3,400 0 0 0
AMC
12.6
12.6
12.59 12.59 12.59 0 0 0 0
AME
7
7
7 7 7 0 0 0 0
AMP
14.5
14.5
14.50 14.50 14.50 3,900 0 0 0
AMS
8.1
8.1
8.25 8.35 8.06 107,200 0 0 0
AMV
1.9
1.9
1.90 1.90 1.80 346,000 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
29.5
29.5
28.76 31.19 27.98 67,400 0 0 0
ANV
23.3
23.3
23.35 23.50 23.10 894,100 164,800 53,200 2.6
APC
6.7
6.7
6.10 6.70 6.10 600 0 0 0
APF
46.2
46.2
44.06 46.18 44.06 52,800 0 0 0
APG
6.2
6.2
7.10 7.10 6.21 2,553,600 400 16,600 -0.1
APH
5.6
5.6
5.66 5.73 5.50 202,000 3,200 1,000 0.0
API
5.7
5.7
5.70 5.70 5.50 49,100 0 0 0
APL
12.8
12.8
12.78 12.78 12.78 100 0 0 0
APP
4.8
4.8
4.80 4.90 4.80 1,100 0 0 0
APS
6.1
6.1
6.20 6.30 6.10 519,500 2,000 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
16.50 16.80 16.30 6,100 0 0 0
ASM
5.7
5.7
5.65 5.69 5.64 400,300 8,200 11,800 0.0
ASP
5.0
5.0
4.91 5 4.89 93,500 0 0 0
AST
57.9
57.9
58.34 58.76 57.93 7,300 1,700 2,900 -0.1
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
48.1
48.1
48.63 48.63 48.15 300 0 0 0
AVG
10.2
10.2
10.30 10.30 10 148,400 0 0 0
BAB
10.4
10.4
10.42 10.42 10.33 1,000 0 0 0
BAF
31.8
31.8
31.77 31.77 31.23 2,326,000 216,000 407,100 -6.6
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 7,600 0 0 0
BCA
18.2
18.2
18.20 18.20 18.10 3,100 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.6
7.6
7.60 7.60 7.20 112,800 0 0 0
BCE
8.4
8.4
8.36 8.40 8.25 23,900 0 0 0
BCF
36.1
36.1
35.70 36.14 35.70 900 0 0 0
BCM
52.8
52.8
53.50 53.90 52.80 746,600 2,100 146,700 -7.7
BCP
10.5
10.5
10.50 10.50 10 300 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
33.4
33.4
33.40 33.40 33.40 0 0 0 0
BDT
9.2
9.2
9.20 9.20 9.20 100 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
55.6
55.6
56.51 58.01 54.55 111,200 3,100 34,600 -1.9
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
22.6
22.6
22.20 22.60 22.20 5,700 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
21.4
21.4
21.40 21.40 21.40 200 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
29.2
29.2
28.23 29.23 28.23 300 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
21.5
21.5
21.63 21.63 21.35 16,600 0 5,600 -0.1
BID
37.6
37.6
37.84 38.03 37.10 6,392,700 450,000 2,310,100 -75.6
BIG
6.3
6.3
6.43 6.43 6.16 164,400 0 0 0
BIO
12.0
12.0
11.96 11.96 11.96 0 0 0 0
BKC
17.1
17.1
17.17 17.64 17.02 47,900 0 0 0
BKG
2.6
2.6
2.52 2.63 2.51 88,000 0 0 0
BLF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BLI
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BLN
6.2
6.2
6.17 6.17 6.17 0 0 0 0
BLT
21.5
21.5
21.06 21.54 21.06 300 0 0 0
BMC
14
14
14.30 14.30 14 16,900 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 0 0 0 0
BMG
18.3
18.3
18.32 18.32 18.32 0 0 0 0
BMI
15.9
15.9
16.02 16.07 15.78 418,600 5,200 29,300 -0.4
BMJ
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BMK
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BMP
121.1
121.1
126.75 126.75 120.60 880,300 88,700 638,900 -71.4
BMS
13.4
13.4
13.46 13.55 12.99 168,100 0 0 0
BMV
4.5
4.5
5 5 4.50 200 0 0 0
BNA
6.2
6.2
6.10 6.20 6.10 32,100 0 0 0
BNW
16.3
16.3
16.33 16.33 16.33 0 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
18
18
18.10 18.10 17.90 1,000 0 0 0
BRC
11.2
11.2
11.15 11.15 11.15 0 0 0 0
BRR
18.5
18.5
18.51 18.51 18.51 0 0 0 0
BRS
29.0
29.0
28.97 28.97 26.33 3,900 0 0 0
BSA
21.2
21.2
21.40 21.40 21.20 7,600 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
31.64 31.73 30.86 344,100 1,700 1,400 0.0
BSL
10.3
10.3
10.33 10.33 10.33 100 0 0 0
BSP
10
10
10 10 10 0 0 0 0
BSQ
13.3
13.3
13.34 13.34 13.34 100 0 0 0
BSR
29.0
29.0
31.54 31.64 28.97 16,049,500 849,100 5,727,600 -144.1
BT1
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4
4
4 4 4 0 0 0 0
BTD
18.5
18.5
18.54 18.54 18.54 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
21.1
21.1
21.00 21.09 20.82 15,000 7,800 0 0.2
BTN
2.8
2.8
2.80 2.80 2.80 200 0 0 0
BTP
7.9
7.9
7.88 7.93 7.66 24,800 0 0 0
BTS
5.2
5.2
5.10 5.20 5.10 15,300 0 0 0
BTT
38.9
38.9
38.86 38.86 38.86 0 0 0 0
BTU
14.9
14.9
14.87 14.87 14.87 1,600 0 0 0
BTV
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BTW
57.2
57.2
57.23 57.23 57.23 100 0 0 0
BVB
11.9
11.9
12 12 11.70 1,329,600 0 60,000 -0.7
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
74.4
74.4
73.70 75.50 73.20 466,600 91,100 186,800 -7.1
BVL
14.1
14.1
13.75 14.08 13.75 3,600 0 0 0
BVN
15.6
15.6
15.60 15.60 15.60 100 0 0 0
BVS
26.1
26.1
26.50 26.50 25.90 380,700 8,400 0 0.2
BWA
16.4
16.4
16.42 16.42 16.42 4,800 0 0 0
BWE
41.0
41.0
41.83 41.83 40.80 375,200 8,400 38,500 -1.3
BWS
32.7
32.7
32.71 32.71 32.71 1,400 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
11.1
11.1
11.31 11.31 10.82 300 0 100 0.0
C47
9.7
9.7
9.35 10 9.35 410,700 0 0 0
C4G
7.3
7.3
7.20 7.40 7.20 412,800 0 0 0
C69
16
16
16.10 16.20 15.90 373,000 11,700 3,900 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 1,000 0 0 0
CAN
29.9
29.9
29.90 29.90 29.90 0 0 0 0
CAP
42.9
42.9
41.96 43.73 41.96 57,500 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
14.7
14.7
15.18 15.18 14.02 12,400 0 0 0
CBI
14.9
14.9
14.90 14.90 14.90 100 0 0 0
CBS
25.3
25.3
25.60 25.60 25.30 5,600 0 0 0
CC1
34.6
34.6
34.57 34.57 34.57 0 0 0 0
CCA
10.6
10.6
10.30 10.57 10.30 200 0 0 0
CCC
8.6
8.6
8.24 8.58 8.24 7,800 0 0 0
CCI
21.0
21.0
20.98 20.98 20.98 0 0 0 0
CCL
4.5
4.5
4.55 4.55 4.44 68,300 800 0 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
12.48 12.48 12.38 200 0 0 0
CCS
9.4
9.4
9.50 9.70 9.40 16,700 0 0 0
CCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CCV
65.1
65.1
65.08 65.08 65.08 0 0 0 0
CDC
14.8
14.8
14.76 14.86 14.59 30,700 0 5,500 -0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
29.8
29.8
29.85 29.85 28.20 7,400 0 100 0.0
CDO
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDP
12.0
12.0
12.18 12.18 11.98 3,100 0 0 0
CDR
4.9
4.9
4.90 4.90 4.90 100 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
14.7
14.7
14.10 15.14 13.90 9,969,700 697,300 326,500 5.5
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 0 0 0 0
CGV
2.9
2.9
3 3 2.90 1,400 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
26.48 26.48 26.34 11,900 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
9.3
9.3
9.90 9.90 9.30 500 0 0 0
CID
7.6
7.6
7.59 7.59 7.59 0 0 0 0
CIG
6.0
6.0
6.08 6.08 5.85 43,800 0 0 0
CII
16.8
16.8
16.10 17.20 16.10 12,158,800 1,457,200 1,452,000 -0.1
CIP
2.3
2.3
2.30 2.30 2.30 12,400 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
45.1
45.1
44.16 45.48 44.16 7,400 0 0 0
CKD
29.5
29.5
31.60 31.60 28.82 29,600 0 0 0
CKG
9.2
9.2
9.12 9.38 9.11 10,900 0 700 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 52.50 0 0 0 0
CLH
19.2
19.2
19.33 19.33 19.06 2,300 0 2,000 0.0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
27.6
27.6
27.63 27.63 27.54 4,900 0 0 0
CLM
54.8
54.8
54.78 54.78 54.78 700 0 0 0
CLW
46.4
46.4
46.42 46.42 46.42 0 0 0 0
CLX
14.3
14.3
14.40 14.50 14.31 42,400 0 0 0
CMC
9
9
9 9 9 0 0 0 0
CMD
17.9
17.9
18.12 18.12 17.93 1,000 0 0 0
CMF
423
423
423 423 423 0 0 0 0
CMG
29.6
29.6
29.20 29.70 28.90 208,700 1,000 11,600 -0.3
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
20.4
20.4
20.40 20.40 20.40 100 0 0 0
CMN
21.8
21.8
21.67 21.80 21.67 200 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.7
6.7
6.67 6.67 6.39 19,500 0 0 0
CMT
11.9
11.9
11.90 11.90 11.90 200 0 0 0
CMV
8
8
8 8 8 200 0 0 0
CMW
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CMX
6.2
6.2
6.26 6.26 6.06 94,800 5,200 5,300 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.0
30.0
30.01 30.01 30.01 0 0 0 0
CNG
24
24
24.60 24.60 24 8,200 0 1,000 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 2,300 0 0 0
COM
33.6
33.6
33.60 33.60 33.60 100 0 0 0
CPA
9.4
9.4
9.40 9.40 9.40 200 0 0 0
CPC
16.0
16.0
15.97 15.97 15.97 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
CQN
30.5
30.5
30.23 30.52 30.23 16,100 0 0 0
CQT
8.1
8.1
8.14 8.14 8.14 200 0 0 0
CRC
9.5
9.5
8.94 9.50 8.94 3,805,000 302,500 57,500 2.2
CRE
7.4
7.4
7.30 7.50 7.18 275,000 2,400 8,000 0.0
CRV
25.8
25.8
25 26 25 1,800 0 0 0
CSC
14.1
14.1
13.18 14.27 13.18 14,500 0 0 0
CSI
16
16
16 16 16 200 0 200 0.0
CSM
11.8
11.8
11.90 12 11.75 119,100 0 1,600 0.0
CST
15.1
15.1
14.80 15.10 14.80 183,100 0 0 0
CSV
28.1
28.1
28.80 28.80 28 822,800 5,400 28,800 -0.7
CT3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CT6
7.2
7.2
8.60 8.60 7.20 300 0 0 0
CTB
14.8
14.8
14.46 14.83 14.00 2,400 0 0 0
CTD
78.9
78.9
76.95 79.33 76.10 965,900 76,000 5,100 5.8
CTF
18.5
18.5
18.65 18.90 18.30 267,500 21,200 700 0.4
CTG
34.1
34.1
33.98 34.27 33.78 7,530,900 474,700 577,000 -3.6
CTI
20.8
20.8
20.59 21.09 20.45 475,900 20,400 54,500 -0.8
CTP
5.5
5.5
5.50 5.60 5.20 39,800 0 0 0
CTR
71.9
71.9
71.49 71.93 70.53 320,900 5,400 97,200 -7.5
CTS
20.5
20.5
20.70 20.70 20.31 780,400 11,600 3,900 0.2
CTT
18.3
18.3
18.29 18.29 18.29 0 0 0 0
CTW
26.3
26.3
26.28 26.28 26.28 0 0 0 0
CTX
4.9
4.9
5.10 5.10 4.70 30,900 0 0 0
CVN
1
1
1 1 1 0 0 0 0
CVT
25
25
27.75 27.75 24.60 400 0 0 0
CX8
9.9
9.9
9.90 9.90 9.90 100 0 0 0
D11
9.7
9.7
9.67 9.67 9.67 0 0 0 0
D2D
30.3
30.3
30.50 30.50 30.33 37,200 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.7
15.7
16 16 15.70 5,800 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 3.03 2.82 21,700 0 0 0
DAS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DAT
8.4
8.4
9 9 8.41 500 0 0 0
DBC
20.4
20.4
20.65 20.65 20.26 3,375,000 61,700 32,700 0.7
DBD
48.2
48.2
48.00 48.86 48.00 39,300 1,200 0 0.1
DBM
26.1
26.1
26.06 26.06 26.06 0 0 0 0
DBT
11
11
11 11 11 0 0 0 0
DC1
5.4
5.4
5.41 5.41 5.41 0 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
8.4
8.4
8.33 8.42 8.23 100,400 5,000 7,200 0.0
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
56.8
56.8
55.80 56.80 55.70 426,200 0 0 0
DCM
42.6
42.6
42.54 43.21 40.84 5,443,800 1,039,900 238,300 35.7
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
143.8
143.8
143.80 143.80 143.80 0 0 0 0
DDB
9
9
9 9.70 9 17,400 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
10.6
10.6
9.70 10.60 9.50 2,800 0 0 0
DDV
27.2
27.2
27.00 27.74 26.34 1,273,700 316,000 500 9.1
DFC
24.4
24.4
23.24 24.39 23.24 1,100 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
53.2
53.2
53.23 53.23 53.23 1,376,100 24,700 2,300 1.3
DGT
4.1
4.1
4.10 4.10 3.80 78,500 100 0 0.0
DGW
41.5
41.5
40.87 41.63 39.63 2,663,900 932,500 813,300 5.5
DHA
48.6
48.6
48 49.22 48 36,300 400 7,200 -0.4
DHB
13
13
13.30 13.80 12.50 125,800 0 0 0
DHC
29.7
29.7
29.76 30.14 29.50 215,500 0 45,800 -1.6
DHD
28.5
28.5
28.39 28.46 28.39 3,100 0 0 0
DHG
90.9
90.9
91.83 91.92 90.75 17,200 100 5,400 -0.5
DHM
6.3
6.3
6.17 6.40 6.12 19,000 0 0 0
DHN
21.2
21.2
21.22 21.22 21.22 0 0 0 0
DHP
11.3
11.3
11.28 11.28 11.28 0 0 0 0
DHT
63
63
63 63.09 62.27 900 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.6
3.6
3.50 3.70 3.50 4,300 0 0 0
DIG
12.8
12.8
12.50 13.11 12.45 9,710,200 1,131,100 402,300 9.9
DIH
8.1
8.1
8.09 8.17 8 8,700 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
4.30 4.40 4.20 138,100 0 13,900 -0.1
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.58 2.61 2.57 743,000 113,100 13,000 0.3
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
55.6
55.6
56.54 56.54 55.58 3,500 0 0 0
DMN
6.1
6.1
6.14 6.14 6.14 4,000 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 0 0 0 0
DNC
56.8
56.8
53.02 56.84 53.02 4,600 0 0 0
DND
12.2
12.2
12.30 12.30 12.10 1,700 0 0 0
DNE
7.7
7.7
7.71 7.71 7.71 100 0 0 0
DNH
49.6
49.6
49.60 49.60 49.60 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 19.40 19 8,500 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.4
31.4
31.59 31.59 31.40 300 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
29.3
29.3
29.41 29.41 28.12 5,500 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
59.1
59.1
59.57 59.94 59.01 14,800 0 0 0
DPC
7.4
7.4
7.40 7.40 7.40 2,500 0 0 0
DPG
41.0
41.0
40.29 41.17 39.60 383,600 61,500 7,400 2.2
DPH
60
60
60 60 60 0 0 0 0
DPM
28.8
28.8
29.63 29.68 27.86 10,387,100 125,800 358,400 -7.4
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
40.5
40.5
40.55 41 40.25 455,000 200 205,300 -8.3
DQC
9.4
9.4
9.36 9.36 9.36 0 0 0 0
DRC
13.2
13.2
13.45 13.50 13.16 455,400 0 57,700 -0.8
DRG
8.3
8.3
8.43 8.43 8.33 2,500 0 0 0
DRH
2.5
2.5
2.53 2.60 2.51 277,200 13,200 16,400 0.0
DRI
11.8
11.8
12.03 12.03 11.66 681,000 0 0 0
DRL
44.0
44.0
43.95 44.43 43.95 7,000 0 0 0
DS3
5.1
5.1
5.10 5.40 5.10 10,300 0 0 0
DSC
13
13
12.50 13 12.50 8,500 0 0 0
DSD
13.1
13.1
13.10 13.10 13.10 0 0 0 0
DSE
23.4
23.4
23.50 23.50 23.10 334,200 5,300 29,500 -0.6
DSG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DSH
17.5
17.5
20.40 20.40 16.90 650,100 0 0 0
DSN
38.1
38.1
38.29 38.29 38.00 2,900 0 0 0
DSP
14.1
14.1
14.10 14.10 14.10 0 0 0 0
DST
8.2
8.2
8.20 8.20 8 15,900 0 0 0
DTA
3.6
3.6
3.55 3.65 3.47 13,300 0 0 0
DTC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DTD
13.8
13.8
13.80 13.89 13.63 193,000 0 7,700 -0.1
DTG
15.7
15.7
15.30 15.70 15.30 6,100 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.1
2.1
2.10 2.10 2 11,500 0 0 0
DTK
10.5
10.5
10.82 10.82 10.35 15,200 0 0 0
DTL
11.5
11.5
11.60 11.60 11.50 2,800 0 0 0
DTP
94.8
94.8
94.88 94.88 94.80 200 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
6.9
6.9
6.80 7.10 6.70 636,600 0 0 0
DVN
19.8
19.8
19.84 20.31 19.65 37,700 0 0 0
DVP
63.1
63.1
62.39 63.11 62.12 16,900 100 0 0.0
DVW
43.5
43.5
43.52 43.52 43.52 0 0 0 0
DWC
20
20
20 20 20 2,200 0 0 0
DWS
14.7
14.7
14.75 14.75 14.75 0 0 0 0
DXG
12.4
12.4
11.97 12.54 11.93 18,688,400 826,400 325,600 7.0
DXL
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DXP
12.8
12.8
13 13.10 12.60 283,400 15,200 0 0.2
DXS
6.4
6.4
6.20 6.45 6.20 1,711,600 404,900 26,800 2.4
DXV
3.8
3.8
3.80 3.80 3.75 300 0 0 0
E12
4
4
4 4 4 100 0 0 0
E29
8.3
8.3
8.31 8.31 8.31 0 0 0 0
EBS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
32.7
32.7
33.90 33.90 32.50 7,800 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 1,000 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.4
22.4
22.40 22.65 22.20 5,942,300 193,100 596,900 -9.1
EIC
21.4
21.4
21.43 21.43 21.43 0 0 0 0
EID
21.4
21.4
21.45 21.45 21.45 700 0 0 0
EIN
2.4
2.4
2.40 2.40 2.40 100 0 0 0
ELC
17.4
17.4
17.60 17.60 17.25 473,800 400 68,600 -1.2
EME
31
31
31 31 31 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.0
18.0
17.99 17.99 17.99 500 0 0 0
EVE
9.2
9.2
8.76 9.30 8.75 7,900 1,000 100 0.0
EVF
13.8
13.8
13.55 14.25 13.05 15,746,700 1,435,700 456,600 13.4
EVG
6.0
6.0
5.81 6.02 5.81 562,200 143,100 1,200 0.9
EVS
5.2
5.2
5.20 5.20 5.10 53,000 1,800 0 0.0
F88
138
138
139.50 139.50 136 38,400 4,600 500 0.6
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
30.6
30.6
30.60 30.60 30.60 0 0 0 0
FCM
3.2
3.2
3.19 3.22 3.16 63,500 1,500 0 0.0
FCN
12.3
12.3
12.05 12.85 12.05 981,300 100,500 89,900 0.1
FCS
6.1
6.1
6.10 6.10 6.10 0 0 0 0
FDC
18.5
18.5
17.30 18.50 17.30 2,700 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
22.5
22.5
19.59 22.51 19.59 52,700 0 0 0
FID
1.9
1.9
1.80 1.90 1.70 719,800 0 0 0
FIR
5.4
5.4
5.27 5.41 5.26 107,900 2,400 0 0.0
FIT
4.4
4.4
4.41 4.41 4.36 1,029,100 0 0 0
FMC
36.1
36.1
36.60 36.60 35.94 74,500 300 17,500 -0.7
FOC
55.3
55.3
55.75 55.75 55.23 11,200 0 0 0
FOX
83
83
77.90 85 76 382,800 0 0 0
FPT
68.9
68.9
69.68 69.77 68.69 11,602,900 214,400 3,278,000 -236.5
FRC
25
25
25 25 25 700 0 0 0
FRM
5.9
5.9
5.88 5.88 5.88 0 0 0 0
FRT
141.9
141.9
141.90 142.48 140.48 244,500 86,400 16,800 10.4
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
23.5
23.5
24.08 24.26 23.50 1,138,600 6,800 18,600 -0.3
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
10.4
10.4
10.50 10.50 10.30 175,000 0 0 0
GAS
85.6
85.6
89.70 89.79 84.93 2,140,100 177,100 835,000 -58.6
GCB
6.3
6.3
6.30 6.30 6.30 0 0 0 0
GCF
24.8
24.8
25 25 24.70 2,800 0 0 0
GDA
13.1
13.1
13.01 13.19 12.73 30,800 400 0 0.0
GDH
9
9
9 9 9 0 0 0 0
GDT
17.4
17.4
17.18 17.59 17.18 6,100 0 600 0.0
GDW
35.6
35.6
35.59 35.59 35.59 100 0 0 0
GEE
93.6
93.6
92.49 94.18 89.10 733,100 153,600 31,000 19.7
GEG
15.5
15.5
15.43 16.19 15.24 3,183,000 14,300 168,300 -2.6
GEL
36.5
36.5
36.60 37.20 35 5,026,300 20,000 1,000 0.7
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
27.2
27.2
27.28 27.80 27 4,243,900 414,500 522,300 -3.7
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 27.80 3,000 0 0 0
GIC
9.9
9.9
9.80 9.90 9.80 2,300 0 2,000 0.0
GIL
13.9
13.9
13.80 14 13.80 188,900 0 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
21.0
21.0
20.29 21.00 20.29 800 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
49.6
49.6
50.86 50.86 49.30 1,474,400 162,200 910,700 -57.6
GMH
7.4
7.4
7.46 7.46 7.36 2,000 0 0 0
GMX
14.9
14.9
14.92 14.92 14.92 0 0 0 0
GND
26.8
26.8
26.78 26.78 26.78 0 0 0 0
GPC
2
2
2.10 2.10 2 5,600 0 0 0
GSM
25.8
25.8
25.78 25.87 25.78 2,200 0 0 0
GSP
10.5
10.5
10.73 10.73 10.41 169,900 0 0 0
GTA
8.7
8.7
8.66 8.66 8.66 0 0 0 0
GTD
98
98
98 98 98 1,800 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
GTX
22.7
22.7
22.70 22.70 22.70 0 0 0 0
GVR
32.5
32.5
33.50 33.50 32.05 4,199,100 195,300 1,016,000 -27.1
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
13.3
13.3
13.35 13.35 13.35 0 0 0 0
HAF
17.6
17.6
17.90 17.90 17.60 400 0 0 0
HAG
15.4
15.4
15.05 15.50 14.90 8,050,000 580,500 787,500 -3.1
HAH
53.8
53.8
54.66 54.66 53.60 921,000 4,800 178,900 -9.8
HAM
53.3
53.3
56.33 56.33 53.33 600 0 0 0
HAN
8.8
8.8
7.70 8.80 7.70 5,400 0 0 0
HAP
7.8
7.8
7.70 7.79 7.70 1,600 0 0 0
HAR
3.2
3.2
3.16 3.19 3.16 111,400 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 400 0 0 0
HAT
30.8
30.8
30.84 30.84 30.84 300 0 100 0.0
HAV
3
3
3 3 3 0 0 0 0
HAX
10.5
10.5
10.55 10.65 10.45 340,900 78,800 6,400 0.8
HBC
5.3
5.3
5.40 5.40 5.30 783,300 100 0 0.0
HBD
23
23
20.10 23 20.10 1,000 0 100 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 20,000 0 0 0
HCC
21.9
21.9
21.91 21.91 21.91 1,300 0 0 0
HCD
6.3
6.3
6.34 6.34 6.34 100 0 0 0
HCI
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HCM
17.7
17.7
18.19 18.24 17.68 12,828,900 1,700 113,700 -2.4
HCT
10
10
10 10 10 0 0 0 0
HD2
10.5
10.5
10.20 10.50 10.20 2,300 0 0 0
HD6
8.3
8.3
8.07 8.34 8.07 2,500 0 0 0
HD8
6.0
6.0
5.97 5.97 5.97 100 0 0 0
HDA
5.8
5.8
6.18 6.18 5.82 9,700 0 0 0
HDB
20.5
20.5
20.40 20.56 20.20 13,069,900 1,328,700 947,600 9.5
HDC
15.5
15.5
15.17 15.83 15.17 2,126,700 313,800 144,500 3.0
HDG
26
26
24.91 26.36 24.82 4,235,500 247,700 451,900 -5.9
HDM
37.0
37.0
37.16 37.16 36.97 800 0 0 0
HDP
24.2
24.2
24.24 24.24 24.24 600 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
17
17
14 17 14 400 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 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
192.5
192.5
195.45 200.27 180.14 9,800 700 300 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
150.8
150.8
125.10 150.80 125.10 500 0 0 0
HHG
1.2
1.2
1.30 1.30 1.10 36,800 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.8
12.8
12.39 12.77 12.39 887,200 69,200 45,000 0.3
HHS
11.2
11.2
10.80 11.50 10.80 2,042,600 655,700 118,900 6.0
HHV
11.6
11.6
11.24 12.10 11.24 6,263,400 512,300 1,214,000 -8.8
HID
4.0
4.0
4.01 4.11 3.98 260,800 28,100 22,000 0.0
HII
5.0
5.0
4.94 5.05 4.89 139,700 0 9,500 0.0
HIO
7.6
7.6
7.50 7.60 7.50 7,000 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
28.2
28.2
28.19 28.19 28.19 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
20.3
20.3
20.19 20.29 20.19 12,500 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
12.2
12.2
12.28 12.37 11.73 8,900 300 500 0.0
HLD
17.2
17.2
16.76 17.25 16.76 7,900 0 1,000 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 10.55 10.46 3,700 0 200 0.0
HMD
16.5
16.5
16.50 16.50 16.50 1,000 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
22.2
22.2
22.16 22.16 22.16 0 0 0 0
HMR
10
10
10 10 10 19,900 0 0 0
HMS
44.7
44.7
44.80 46.20 42 16,600 0 0 0
HNA
22.4
22.4
22.40 22.40 22.40 400 0 0 0
HNB
11.8
11.8
11.76 11.76 11.76 700 700 0 0.0
HND
11.1
11.1
11.12 11.51 11.03 95,700 0 0 0
HNF
27.1
27.1
28.26 28.26 26.99 300 0 0 0
HNG
6
6
5.90 6.10 5.90 2,369,300 1,402,500 612,000 4.7
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.9
7.9
8 8 7.80 210,000 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 4.20 4.10 60,300 0 0 0
HOT
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HPA
39.6
39.6
39.20 39.85 39.20 15,300 0 0 0
HPB
25.3
25.3
25 25.30 25 17,300 0 0 0
HPD
16.4
16.4
16.40 16.40 16.40 0 0 0 0
HPG
23.8
23.8
23.66 23.97 23.52 36,837,300 4,111,700 3,023,900 29.2
HPH
12
12
12 12 12 200 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
67.4
67.4
67.41 67.41 67.41 100 100 0 0.0
HPT
26.3
26.3
26.32 26.32 26.32 0 0 0 0
HPW
19.8
19.8
19.78 19.78 19.78 0 0 0 0
HPX
4.8
4.8
4.83 4.89 4.75 210,300 0 63,500 -0.3
HQC
2.7
2.7
2.55 2.70 2.54 5,972,300 530,300 40,800 1.3
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
76.6
76.6
76.60 76.90 76.60 44,100 0 100 0.0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.2
11.2
11.27 11.31 11.15 2,837,800 301,500 182,500 1.7
HSL
5.3
5.3
5.32 5.32 5.10 82,200 1,800 0 0.0
HSM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HSP
13.2
13.2
13.18 13.18 13.18 900 0 0 0
HSV
4.5
4.5
4.60 4.60 4.30 800 0 0 0
HT1
15.5
15.5
15.77 15.87 15.38 383,700 26,200 85,500 -0.9
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 1,500 0 0 0
HTG
34.6
34.6
34.61 34.82 34.32 21,200 0 0 0
HTI
22.5
22.5
22.44 22.53 22.35 21,900 0 0 0
HTL
20.4
20.4
20.43 20.43 20.43 0 0 0 0
HTM
9.9
9.9
9.40 9.90 9.40 200 0 0 0
HTN
4.2
4.2
4.24 4.33 4.09 105,700 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
10.0
10.0
9.98 10.03 9.98 300 0 0 0
HU1
6.3
6.3
6.30 6.30 6.30 100 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 5,000 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 0 0 0 0
HUB
12.3
12.3
12.31 12.31 12.31 200 0 0 0
HUG
26.6
26.6
26.55 26.55 26.55 1,000 0 0 0
HUT
16.2
16.2
16.20 16.70 15.70 2,217,100 18,800 208,500 -3.1
HVA
14
14
14.50 14.70 13.60 24,500 0 0 0
HVH
11.0
11.0
10.91 10.95 10.82 26,800 0 0 0
HVN
20.9
20.9
21 21 20.20 1,878,300 243,900 615,900 -7.6
HVT
26.9
26.9
26.72 26.91 26.43 12,400 0 0 0
HVX
2.2
2.2
2.30 2.30 2.10 38,400 0 0 0
HWS
13.8
13.8
14.07 14.07 13.79 3,600 0 2,000 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
15.42 15.68 15.42 2,800 0 0 0
ICI
10
10
10 10 10 700 0 0 0
ICN
30.9
30.9
30.70 31.26 30.70 7,300 0 0 0
ICT
16.9
16.9
16.87 17.01 16.78 6,100 0 0 0
IDC
38.4
38.4
37.96 38.40 37.44 1,347,400 309,200 17,700 12.7
IDI
6.9
6.9
7.08 7.08 6.88 994,800 125,800 49,500 0.5
IDJ
3.9
3.9
3.90 4 3.80 306,800 0 0 0
IDP
265.6
265.6
251.49 265.60 251.49 200 0 0 0
IDV
23.4
23.4
23.50 24 22.30 5,100 0 800 0.0
IFS
15.4
15.4
13.31 16.14 13.31 1,500 0 0 0
IJC
9.6
9.6
9.52 9.62 9.48 1,404,800 264,200 24,100 2.4
ILA
5.5
5.5
5.50 5.50 5.50 200 0 0 0
ILB
20.5
20.5
20.47 20.52 19.96 4,500 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
ILS
21.4
21.4
20.40 22.50 20.40 350,100 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
54.2
54.2
54.40 54.49 54.20 31,500 1,400 1,200 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
36.7
36.7
36.56 36.66 36.56 500 0 0 0
IPA
13.3
13.3
13.74 13.74 13.22 41,400 2,100 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
24.2
24.2
24.16 24.16 24.16 200 0 0 0
IST
35.6
35.6
35.61 35.61 35.61 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.0
10.0
9.96 10.10 9.87 52,000 0 0 0
ITD
13.8
13.8
13.39 13.81 13.35 15,900 0 0 0
ITQ
2.8
2.8
2.90 2.90 2.70 45,100 0 0 0
ITS
3.9
3.9
4.10 4.10 3.90 3,600 0 0 0
IVS
7.3
7.3
7.16 7.26 7.16 31,000 2,000 6,000 0.0
JOS
1
1
1 1 1 0 0 0 0
JVC
4.4
4.4
4.49 4.49 4.41 31,100 0 0 0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
31.2
31.2
30.40 31.40 30.40 2,914,100 225,100 1,184,500 -29.9
KCB
12.1
12.1
12.50 12.50 11.94 97,300 0 0 0
KDC
50
50
50.50 50.50 50 209,000 4,800 13,600 -0.4
KDH
23.9
23.9
23.36 24.23 23.23 3,792,700 1,530,600 285,000 32.7
KDM
29
29
29 29 29 11,000 0 0 0
KGM
5.4
5.4
5.38 5.38 5.38 8,500 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
5.5
5.5
5.30 5.48 5.27 8,839,700 344,100 427,300 -0.5
KHP
10.3
10.3
10.34 10.34 10.34 100 0 0 0
KHS
13.5
13.5
13.57 13.57 13.48 3,900 0 0 0
KHW
26.9
26.9
26.92 26.92 26.92 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
6.5
6.5
6.50 6.50 6.50 0 0 0 0
KLB
9.9
9.9
10.69 10.69 9.88 168,600 7,800 7,900 0.0
KMR
2.7
2.7
2.75 2.75 2.71 8,000 0 0 0
KMT
12
12
12 12 12 0 0 0 0
KOS
38.6
38.6
38.50 38.70 38.50 681,300 21,200 4,800 0.6
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16.5
16.5
16.20 16.70 16.15 1,044,800 26,100 109,300 -1.4
KSD
4.2
4.2
4.20 4.20 4.20 0 0 0 0
KSF
79.4
79.4
80.50 82 79.40 29,300 0 200 0.0
KSQ
2.2
2.2
2.10 2.20 2.10 42,700 0 0 0
KST
12.5
12.5
12.46 12.46 12.46 0 0 0 0
KSV
150.5
150.5
152 156 149 49,300 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
23.7
23.7
24 24 23.70 200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.3
1.3
1.30 1.40 1.30 67,400 0 0 0
L10
23.7
23.7
23.66 23.66 23.66 0 0 0 0
L12
4.0
4.0
4.22 4.40 3.95 5,900 0 0 0
L14
23.5
23.5
23.30 23.90 23.20 45,300 1,800 0 0.0
L18
19.2
19.2
19.36 19.36 18.80 1,200 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
30
30
30 30.23 29.55 373,300 0 0 0
L43
2.7
2.7
2.80 3 2.70 2,200 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L61
1.4
1.4
1.40 1.40 1.40 0 0 0 0
L62
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L63
8.5
8.5
8.50 8.50 8.50 0 0 0 0
LAF
17.9
17.9
18 18 16.85 2,000 0 0 0
LAI
9.9
9.9
10.17 10.17 9.92 5,700 0 0 0
LAS
16.5
16.5
17.17 17.35 16.34 1,296,200 2,200 26,000 -0.4
LAW
33
33
33 33 33 100 0 0 0
LBE
20.5
20.5
20.55 20.55 20.19 13,300 0 0 0
LBM
29.5
29.5
28.60 29.85 28.60 28,000 2,100 0 0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.2
9.2
8.98 9.38 8.98 1,953,700 172,900 234,900 -0.6
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.4
3.4
3.33 3.42 3.30 836,100 182,400 17,000 0.6
LDP
8.1
8.1
8 8.10 7.90 23,600 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 0 0 0 0
LG9
6.2
6.2
6.20 6.20 6.20 100 0 0 0
LGC
57.6
57.6
57.60 57.60 57.60 0 0 0 0
LGL
5.4
5.4
5.20 5.39 5.20 26,800 0 0 0
LHC
51.9
51.9
51 52.25 50 25,600 0 0 0
LHG
24.8
24.8
26.04 26.13 24.83 38,500 0 3,700 -0.1
LIC
36.7
36.7
37.40 37.40 35.40 22,200 0 0 0
LIG
3.9
3.9
3.70 3.90 3.70 135,500 0 0 0
LIX
32.2
32.2
32.63 32.63 31.30 59,500 1,800 600 0.0
LKW
32.7
32.7
32.72 32.72 32.72 1,000 1,000 0 0.0
LLM
19.2
19.2
20.90 20.90 19.20 61,600 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
41.5
41.5
41.25 41.48 39.22 4,447,600 294,600 592,300 -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 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.2
33.2
33.40 33.40 33.20 4,000 0 0 0
LSS
8.5
8.5
8.40 8.49 8.40 104,000 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
21.5
21.5
21.01 21.48 21.01 1,100 0 0 0
MA1
31.1
31.1
32.46 32.46 31.05 300 0 0 0
MAC
10.8
10.8
10.82 10.82 10.82 0 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
21.1
21.1
20.86 21.23 20.74 19,724,200 101,100 84,300 0.4
MBG
2.8
2.8
2.80 2.90 2.70 110,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.8
17.8
18.52 18.52 17.54 6,657,900 0 155,700 -3.7
MBT
10
10
10 10 10 100 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.9
6.9
6.88 6.88 6.88 1,000 0 0 0
MCG
2.4
2.4
2.30 2.40 2.30 51,700 0 0 0
MCH
158.6
158.6
153.23 158.65 151.75 820,800 193,100 86,900 16.7
MCM
24.8
24.8
24.81 25.10 24.71 13,000 1,900 100 0.0
MCO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
MCP
27
27
27.30 27.30 26.80 27,000 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 9.79 4,700 0 0 0
MDF
5.4
5.4
5.40 5.40 5.40 0 0 0 0
MDG
37.9
37.9
37.89 37.89 37.89 100 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
1.5
1.5
1.50 1.50 1.50 100 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
35.7
35.7
36.90 36.90 35.60 8,300 0 0 0
MGC
12.6
12.6
12.94 12.94 12.65 10,900 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
28
28
28.30 28.30 28 1,500 0 0 0
MHC
9.2
9.2
9.33 9.62 9.15 6,200 0 0 0
MIC
11.7
11.7
11.50 11.70 11.50 1,600 0 0 0
MIE
8.3
8.3
8.30 8.30 8.30 200 0 0 0
MIG
16.2
16.2
16.01 16.25 16.01 93,000 2,300 15,700 -0.2
MKP
32.9
32.9
28.94 32.87 28.94 300 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
20.1
20.1
20.10 20.10 20.10 100 0 0 0
MML
32.7
32.7
33.10 33.20 32.50 41,500 0 0 0
MNB
26.4
26.4
26.43 26.52 26.43 1,700 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
15.9
15.9
15.90 16 15.40 94,900 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
9.8
9.8
9.80 9.80 9.80 100 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
21
21
21 21 21 500 0 0 0
MSB
9.3
9.3
9.33 9.42 9.29 1,967,400 32,200 156,300 -1.4
MSH
35.0
35.0
35.44 35.63 35.00 258,500 37,500 12,100 0.9
MSN
75.4
75.4
73.60 75.70 73.50 8,216,000 3,447,700 259,600 238.7
MSR
46.4
46.4
49.45 49.45 45.54 3,176,400 0 0 0
MST
8.2
8.2
8.30 8.30 7.90 2,304,900 43,200 12,000 0.2
MTA
13.3
13.3
12.97 13.36 12.67 17,300 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
5.9
5.9
6.80 6.80 5.90 54,800 0 0 0
MTP
13.7
13.7
13.65 13.65 13.65 1,400 0 0 0
MTS
9.4
9.4
9.38 9.38 9.38 0 0 0 0
MTV
16.4
16.4
16.40 16.40 16.40 0 0 0 0
MVB
16.8
16.8
17 17 16.80 900 200 100 0.0
MVC
14.9
14.9
14.76 15.23 14.76 8,300 0 0 0
MVN
50
50
50.20 50.20 49.60 13,400 0 0 0
MWG
80.1
80.1
79.68 80.26 79.10 7,916,000 863,800 470,300 32.3
MZG
11.5
11.5
11.18 11.82 11 607,900 140,000 15,400 1.6
NAB
12.7
12.7
12.80 13 12.65 2,393,500 386,600 1,242,400 -10.8
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
47.9
47.9
48.40 48.85 47.45 905,900 213,800 153,300 2.9
NAG
7.9
7.9
7.84 8.03 7.75 241,000 0 0 0
NAP
9.5
9.5
9.53 9.53 9.53 0 0 0 0
NAS
32
32
32 32 32 0 0 0 0
NAU
10.7
10.7
10.70 10.70 10.70 0 0 0 0
NAV
15.4
15.4
15.42 15.42 15.42 100 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.9
17.9
17.70 17.90 17.40 16,500 1,600 0 0.0
NBC
9.8
9.8
9.90 10.08 9.71 254,900 0 0 0
NBE
10.4
10.4
10.21 10.48 10.21 14,400 0 0 0
NBP
7.9
7.9
7.70 7.90 7.70 12,000 900 0 0.0
NBT
16.1
16.1
16.31 16.31 16.11 1,100 0 0 0
NBW
30.0
30.0
32.37 32.37 29.99 300 0 0 0
NCG
11
11
11 11 10.90 400 0 0 0
NCS
34.2
34.2
34.19 34.19 34.19 0 0 0 0
NCT
84.2
84.2
84.16 84.16 83.70 12,700 2,600 7,800 -0.5
ND2
32.0
32.0
31.97 31.97 31.97 300 0 0 0
NDC
156.3
156.3
156.31 156.31 156.31 0 0 0 0
NDN
9.5
9.5
9.51 9.51 9.23 178,900 0 5,800 -0.1
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
5.1
5.1
5.10 5.10 5.10 0 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 7 6.80 48,200 0 0 0
NET
57.3
57.3
57.25 57.34 57.25 1,400 0 0 0
NFC
59.7
59.7
59.48 59.66 59.48 900 900 0 0.1
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.5
11.5
11.09 11.73 11.09 110,500 0 100 0.0
NHC
25.2
25.2
25.24 25.24 25.24 0 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
10.3
10.3
10.35 10.35 10.05 43,500 0 0 0
NHT
8.6
8.6
8.60 8.60 8.60 1,000 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
12.5
12.5
12.41 12.68 12.32 4,378,400 160,600 330,700 -2.3
NLG
27.5
27.5
26.54 27.86 26.49 4,290,900 818,200 432,700 10.7
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
52.3
52.3
50.75 52.50 50.26 84,400 0 0 0
NNT
61.6
61.6
61.60 61.60 61.60 100 0 0 0
NO1
6.7
6.7
6.67 6.67 6.67 260,500 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
5.9
5.9
6 6.10 5.90 389,900 0 15,000 -0.1
NSC
70.0
70.0
70.90 70.99 70.02 4,000 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.9
4.9
5 5.20 4.90 154,200 200 13,000 -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
11.0
11.0
10.75 11.02 10.75 3,100 0 0 0
NT2
25.9
25.9
25.50 26.10 25.40 613,600 0 0 0
NTC
146
146
145 147.70 144 9,500 0 0 0
NTF
10.6
10.6
11 11 10.60 300 0 0 0
NTH
54.9
54.9
54.93 54.93 54.93 200 200 0 0.0
NTL
15.9
15.9
15.60 16 15.50 458,000 0 0 0
NTP
46.6
46.6
47.30 47.30 46.57 174,400 3,100 600 0.1
NTT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
NTW
18.9
18.9
18.85 18.85 18.85 100 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 0 0 0 0
NVB
11
11
11.20 11.20 10.90 144,600 0 2,100 0.0
NVL
12.8
12.8
11.82 12.84 11.82 25,979,200 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
7.5
7.5
7.48 7.48 7.48 2,700 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.7
4.7
4.30 4.70 4.30 200 0 0 0
OCB
9.6
9.6
9.48 9.57 9.39 1,931,800 0 0 0
OCH
5.6
5.6
5.60 5.60 5.50 15,100 0 0 0
ODE
45.3
45.3
45.60 45.60 45.20 16,400 0 0 0
OGC
3.0
3.0
2.95 2.98 2.91 396,300 0 0 0
OIL
16.8
16.8
17.68 18.27 16.60 4,415,500 0 0 0
ONE
11.3
11.3
12.40 13.20 11.30 74,300 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.2
18.2
18.24 18.40 18.24 1,200 0 0 0
ORS
13
13
12.75 13.45 12.55 2,146,000 0 0 0
PAC
22.7
22.7
22.91 23 22.45 416,400 0 0 0
PAI
13.5
13.5
13.50 13.50 13.50 0 0 0 0
PAN
25.1
25.1
26.33 26.83 25.13 1,398,600 0 0 0
PAP
24.3
24.3
24.30 24.30 24.30 0 0 0 0
PAS
2.7
2.7
2.70 2.70 2.70 21,600 0 0 0
PAT
67.2
67.2
64.13 72.85 57.99 197,200 0 0 0
PBC
5.7
5.7
5.70 5.80 5.70 23,100 0 0 0
PBP
11.5
11.5
11.34 11.52 11.24 15,300 0 0 0
PBT
13.1
13.1
12.73 13.10 12.73 800 0 0 0
PC1
25.7
25.7
25.50 26.45 25.40 6,155,300 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
18.6
18.6
18.49 18.59 18.40 5,200 0 0 0
PCF
4.8
4.8
4.90 4.90 4.80 800 0 0 0
PCG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
PCH
19.0
19.0
18.79 18.97 18.69 143,500 0 0 0
PCM
15.2
15.2
15.20 15.20 15.20 0 0 0 0
PCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PDB
15.5
15.5
15.89 15.89 15.42 8,500 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
106.9
106.9
106.90 106.90 106.90 0 0 0 0
PDR
15.4
15.4
14.90 15.65 14.90 10,087,900 0 0 0
PDV
9.8
9.8
9.76 9.90 9.76 14,700 0 0 0
PEG
3.8
3.8
4.10 4.10 3.80 500 0 0 0
PEN
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PEQ
46.6
46.6
41.49 47.63 41.49 1,500 0 0 0
PET
43.6
43.6
40.71 43.57 39.90 2,127,600 0 0 0
PFL
2.5
2.5
2.50 2.50 2.40 52,500 0 0 0
PGB
10.9
10.9
10.98 11.07 10.79 1,900 0 0 0
PGC
12.7
12.7
12.92 12.92 12.65 49,000 0 0 0
PGD
22.6
22.6
22.56 22.94 22.56 5,300 0 0 0
PGI
18.3
18.3
18.28 18.75 18.28 2,000 0 0 0
PGN
7
7
6.50 7 6.40 249,200 0 10,000 -0.1
PGS
50.9
50.9
50.87 50.87 50.87 0 0 0 0
PGT
6.3
6.3
6.30 6.30 6.30 100 0 0 0
PGV
21.5
21.5
21.30 21.61 21.08 20,300 0 0 0
PHC
4.1
4.1
4.13 4.13 4.01 23,100 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
67.8
67.8
67.75 67.75 67.75 0 0 0 0
PHP
32.5
32.5
32.35 32.84 28.05 37,000 0 0 0
PHR
33.1
33.1
33.37 33.37 32.89 206,200 0 0 0
PHS
9.8
9.8
9.82 9.82 9.82 0 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
17.2
17.2
17.19 17.19 17.19 100 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
7.4
7.4
7.25 7.40 7.25 500 0 0 0
PIV
6.4
6.4
6.30 6.70 6.30 161,400 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
8.9
8.9
9.04 9.04 8.93 200 0 0 0
PLA
4.6
4.6
4.60 4.60 4.60 1,200 0 0 0
PLC
25.9
25.9
27 27.20 25.90 372,800 0 67,700 -1.8
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
5.2
5.2
5.39 5.39 5.18 12,100 0 0 0
PLX
44.4
44.4
46.44 46.44 44.02 3,988,500 0 0 0
PMB
9.8
9.8
9.72 9.81 9.72 9,100 0 0 0
PMC
136.4
136.4
136.35 136.35 136.35 600 0 100 0.0
PMG
7.7
7.7
7.66 7.66 7.65 1,000 0 0 0
PMJ
16.6
16.6
15 16.60 15 4,400 0 0 0
PMP
11.5
11.5
11.53 11.53 11.53 0 0 0 0
PMS
31.7
31.7
31.74 31.74 31.74 100 0 0 0
PMT
6.4
6.4
6.53 6.53 6.43 900 0 0 0
PMW
35.4
35.4
35.40 35.40 35.40 0 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 0 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
76.6
76.6
75.33 77 74.73 651,100 0 0 0
PNP
18.4
18.4
18.43 18.43 18.43 800 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
16.9
16.9
17 17.40 16.50 34,300 0 0 0
POT
22.0
22.0
22.05 22.05 22.05 0 0 0 0
POV
7.9
7.9
7.98 8.07 7.69 11,100 0 0 0
POW
13.0
13.0
13.20 13.20 12.90 11,885,900 0 0 0
PPC
10.9
10.9
10.60 11.20 10.50 2,337,000 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
26.2
26.2
26.17 26.17 25.81 9,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19
19
19 19 19 700 0 0 0
PPS
9.5
9.5
9.49 9.49 9.49 600 0 0 0
PPT
15.5
15.5
15.60 15.60 15.30 275,400 0 0 0
PPY
5.9
5.9
5.86 5.86 5.86 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12
12
12 12 12 1,500 0 0 0
PRE
21.3
21.3
21.36 21.36 21.26 2,600 400 0 0.0
PRO
23.2
23.2
17.20 23.20 17.20 2,500 0 0 0
PRT
10.4
10.4
11 11 10.30 4,100 0 0 0
PSB
6.1
6.1
6.20 6.30 5.90 240,100 0 0 0
PSC
11.2
11.2
11.21 11.21 11.21 0 0 0 0
PSD
12.8
12.8
12.77 12.92 12.54 35,300 0 0 0
PSE
9.9
9.9
9.89 9.89 9.89 600 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.1
8.1
8.50 8.50 8 388,900 6,100 0 0.0
PSL
12
12
12 12 12 100 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
18.4
18.4
18.40 19.70 18.40 1,900 0 0 0
PSW
7.6
7.6
7.69 7.69 7.51 47,700 100 0 0.0
PTB
38.8
38.8
39.37 39.37 38.52 50,100 0 0 0
PTC
6.8
6.8
7.11 7.11 6.84 200 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
29.9
29.9
29.90 29.90 29.90 500 0 0 0
PTL
3.0
3.0
3.10 3.10 2.89 106,900 0 0 0
PTM
5.5
5.5
5.47 5.47 5.47 900 0 0 0
PTO
19.1
19.1
19.10 19.10 19.10 3,500 0 0 0
PTP
8.5
8.5
8.54 8.54 8.54 0 0 0 0
PTS
8.3
8.3
8.33 8.33 8.33 10,000 0 0 0
PTT
10.3
10.3
10.30 10.30 10.30 100 0 0 0
PTV
7.1
7.1
7.50 8 7 86,100 0 0 0
PTX
22
22
22 22 22 0 0 0 0
PV2
2.3
2.3
2.20 2.30 2.20 16,600 0 0 0
PVB
30.6
30.6
31.80 32.10 30.30 195,500 2,000 71,100 -2.1
PVC
17.8
17.8
18.40 19.20 17.70 2,268,800 0 0 0
PVD
22.0
22.0
22.50 22.68 21.27 4,156,100 0 0 0
PVE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PVG
6.9
6.9
6.90 7.10 6.80 121,400 18,500 3,600 0.1
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
67.5
67.5
68.35 68.35 66.85 30,600 500 1,600 -0.1
PVL
3.6
3.6
3.60 3.60 3.60 0 0 0 0
PVM
19
19
18.80 19.10 18.80 12,300 0 0 0
PVO
8.3
8.3
8.38 8.78 7.79 91,000 0 0 0
PVP
14.7
14.7
15.04 15.09 14.47 576,600 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
35.8
35.8
35.83 36.67 34.50 7,489,600 1,236,500 2,350,700 -47.3
PVT
21.2
21.2
22.32 22.45 21.05 11,258,200 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
8.5
8.5
7.40 8.50 7.40 120,800 0 0 0
PWS
14.4
14.4
14.41 14.41 14.41 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
14.4
14.4
14.20 14.40 14.20 81,600 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
23.7
23.7
23.73 23.73 23.73 0 0 0 0
QCG
12.9
12.9
13.10 13.30 12.90 268,900 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 29.29 7,100 0 0 0
QNS
44.9
44.9
44.73 45.01 44.64 14,400 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
34
34.50 34.50 33.80 3,300 0 0 0
QSP
23.9
23.9
23.76 23.85 23.76 200 0 0 0
QST
37.8
37.8
37.79 37.79 37.79 0 0 0 0
QTC
27.2
27.2
27.19 27.19 27.19 0 0 0 0
QTP
13.7
13.7
13.20 14 13 2,071,700 0 0 0
RAL
82.8
82.8
82.78 82.78 82.78 100 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
18
18
18 18 18 0 0 0 0
RCL
10.9
10.9
10.88 10.88 10.88 4,000 0 0 0
REE
56.9
56.9
54.87 57.83 54.52 2,124,200 0 0 0
RGG
33.5
33.5
33.50 33.50 33.50 200 0 0 0
RIC
11.6
11.6
11.60 11.60 11.60 100 0 0 0
RTB
27.3
27.3
27.28 27.28 27.28 0 0 0 0
RYG
9.9
9.9
9.76 9.95 9.76 66,400 0 0 0
S12
1.7
1.7
1.70 1.70 1.70 0 0 0 0
S4A
32.5
32.5
32.49 32.49 32.49 0 0 0 0
S55
62.1
62.1
64.89 64.99 62.06 4,800 0 900 -0.1
S72
7.1
7.1
7.10 7.10 7.10 100 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
8.2
8.2
8.40 8.40 8 101,700 0 0 0
SAB
41.5
41.5
41.49 41.59 40.79 840,600 0 0 0
SAC
11.1
11.1
11.10 11.19 11.10 900 0 0 0
SAF
51.6
51.6
51.57 51.57 51.57 4,100 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.2
6.2
6.25 6.25 6.13 26,100 0 0 0
SAS
33.3
33.3
34.03 34.03 33.13 9,200 0 0 0
SAV
12.8
12.8
12.76 12.76 12.76 0 0 0 0
SB1
6.5
6.5
6.35 6.53 6.35 5,900 0 0 0
SBA
26.4
26.4
26.28 26.42 26.28 51,200 0 0 0
SBB
16.0
16.0
15.94 16.04 15.94 3,800 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBG
9.6
9.6
9.71 9.75 9.50 63,400 0 0 0
SBH
42.1
42.1
42.10 42.10 42.10 0 0 0 0
SBL
6.8
6.8
6.80 6.80 6.80 100 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
5.2
5.2
5.20 5.30 5.10 741,900 0 0 0
SBT
20
20
20.71 20.71 20 597,700 0 0 0
SBV
7.8
7.8
7.80 7.80 7.80 100 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
65.2
65.2
65.40 65.50 65.20 22,400 0 0 0
SCI
8.1
8.1
8 8.10 8 21,000 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 3,300 0 0 0
SCL
16.8
16.8
16.92 17.09 16.50 27,400 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
6.0
6.0
5.80 6.03 5.80 1,807,300 0 0 0
SCS
49.9
49.9
50.18 50.18 49.52 83,600 0 0 0
SD2
4.6
4.6
4.60 4.60 4.60 100 0 0 0
SD3
7.9
7.9
7.40 7.90 7.40 5,300 0 0 0
SD4
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SD5
6.7
6.7
6.89 6.89 6.71 4,500 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
10.5
10.5
10.75 10.75 10.47 11,200 0 0 0
SDA
2
2
2 2 2 0 0 0 0
SDC
5.9
5.9
5.91 5.91 5.91 200 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
29.8
29.8
29.81 29.81 29.81 0 0 0 0
SDY
1
1
1 1 1 0 0 0 0
SEA
43.0
43.0
42.99 42.99 42.99 0 0 0 0
SEB
43.8
43.8
43.80 43.80 43.80 100 0 0 0
SED
17.1
17.1
16.91 17.18 16.91 2,600 0 0 0
SEP
18.8
18.8
18.78 18.78 18.78 0 0 0 0
SFC
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SFG
10.5
10.5
10.49 10.49 10.49 700 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 12.40 12.30 2,700 0 0 0
SGC
77.3
77.3
76.99 77.28 76.99 6,200 0 4,400 -0.3
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
18.9
18.9
18.93 18.93 18.93 100 0 0 0
SGI
9.8
9.8
9.79 9.79 9.79 300 0 0 0
SGN
53.2
53.2
53 53.20 52.60 10,400 0 0 0
SGP
24
24
24 24 23.60 55,100 0 0 0
SGR
13.1
13.1
12.88 13.17 12.71 78,600 0 0 0
SGS
12.8
12.8
12.84 12.84 12.84 0 0 0 0
SGT
15.6
15.6
15.40 15.65 15 7,100 0 0 0
SHA
4.0
4.0
3.91 3.99 3.90 3,300 0 0 0
SHB
14.8
14.8
14.73 14.93 14.54 65,431,900 0 0 0
SHC
11.0
11.0
11.33 11.33 10.95 300 0 0 0
SHE
7
7
7 7 7 100 0 0 0
SHI
14
14
14.35 14.35 13.75 736,800 0 0 0
SHN
3.8
3.8
3.70 3.80 3.50 57,400 0 0 0
SHP
32.4
32.4
31.74 32.54 31.74 4,000 0 0 0
SHS
15.1
15.1
15.27 15.56 14.79 21,030,900 335,800 118,600 3.4
SID
15
15
14.50 15 14.50 500 0 0 0
SIG
6.2
6.2
6.20 6.30 6.20 5,000 0 0 0
SIP
58.8
58.8
56.70 59.50 56.10 544,800 0 0 0
SIV
38.0
38.0
38.03 38.03 38.03 100 0 0 0
SJ1
11.3
11.3
11.27 11.27 11.27 0 0 0 0
SJD
14.1
14.1
14.05 14.05 14 21,300 0 0 0
SJE
16.4
16.4
16.40 16.40 16 81,200 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20.9
20.9
20.30 20.90 20.30 700 0 0 0
SJM
7.5
7.5
7.50 7.50 7.50 1,200 0 0 0
SJS
49.6
49.6
49 49.60 47.70 7,500 0 0 0
SKG
8.7
8.7
8.79 8.80 8.65 110,400 0 0 0
SKH
23.4
23.4
23.43 23.43 23.43 0 0 0 0
SKN
7.4
7.4
7.39 7.39 7.39 0 0 0 0
SKV
24.1
24.1
24.05 24.05 24.05 500 0 0 0
SLD
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SLS
162
162
158.60 162.50 158.50 7,400 0 0 0
SMA
9.8
9.8
9.20 9.84 8.58 4,900 0 0 0
SMB
37.9
37.9
37.66 37.90 37.03 31,900 0 0 0
SMC
10.9
10.9
10.85 10.95 10.85 133,300 0 0 0
SMN
9.5
9.5
9.37 9.47 9.37 1,100 0 0 0
SMT
8.6
8.6
8.60 8.60 8.60 100 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
29.5
29.5
29.82 29.92 29.54 400 0 0 0
SP2
22.5
22.5
22.50 23.40 22.50 9,500 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
8.42 9.60 8.42 1,800 0 0 0
SPV
25.4
25.4
25.44 25.44 25.44 0 0 0 0
SRA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SRB
1.8
1.8
1.70 1.80 1.70 2,500 0 0 0
SRC
39.0
39.0
38.19 38.95 38.19 10,100 0 0 0
SRF
6.6
6.6
6.60 6.80 6.14 30,200 0 0 0
SSB
14.1
14.1
13.82 14.11 13.77 2,877,700 0 0 0
SSC
29.8
29.8
29.77 29.77 29.77 0 0 0 0
SSG
8.6
8.6
8.50 8.60 8.50 600 0 0 0
SSH
74.5
74.5
74.51 74.51 74.51 100 0 0 0
SSI
21.6
21.6
21.90 22.06 21.26 60,356,700 0 0 0
SSM
5
5
5 5 5 0 0 0 0
ST8
3.4
3.4
3.44 3.49 3.35 82,400 0 0 0
STB
63.4
63.4
63.30 64.70 62.10 11,631,900 0 0 0
STC
14.7
14.7
14.70 14.70 14.70 200 0 0 0
STD
7
7
7 7 7 700 0 0 0
STG
37.5
37.5
37.50 37.50 37.50 100 0 0 0
STH
20.2
20.2
20.20 20.40 20 45,200 0 0 0
STK
13.8
13.8
13.59 13.82 13.32 21,900 0 0 0
STP
8.1
8.1
8.20 8.20 8 1,600 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
17.1
17.1
17.60 17.60 17.01 6,700 0 0 0
SVD
4.0
4.0
4.17 4.17 3.76 14,400 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
1.90 2 1.90 41,500 0 0 0
SVT
10.2
10.2
10.21 10.21 10.21 12,400 0 0 0
SWC
28.2
28.2
28.50 28.50 28.20 600 0 0 0
SZB
36.3
36.3
36.86 36.86 35.78 10,700 0 0 0
SZC
27.5
27.5
27.32 27.79 27.32 543,100 0 0 0
SZE
8.9
8.9
8.94 8.94 8.94 1,000 0 0 0
SZG
34.8
34.8
34.81 34.81 34.81 100 0 0 0
SZL
26.9
26.9
26.47 26.89 26.38 4,400 0 0 0
TA6
4.0
4.0
4.24 4.24 4.05 600 0 0 0
TA9
10.6
10.6
10.61 10.61 10.52 1,200 0 0 0
TAB
11
11
11 11 11 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
39.5
39.5
38.92 39.50 38.56 190,700 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
33.3
33.3
33.09 33.28 33.09 4,900 0 0 0
TBD
111.4
111.4
111.37 111.37 111.37 0 0 0 0
TBR
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
29.4
29.4
29.53 29.68 29.28 16,386,600 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.3
13.3
12.95 13.77 12.91 7,546,200 0 0 0
TCI
8.8
8.8
8.66 8.96 8.45 97,500 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
31.2
31.2
31.20 31.43 31.06 22,800 0 0 0
TCM
21.9
21.9
21.89 21.94 21.43 1,755,200 0 0 0
TCO
11.3
11.3
10.80 11.30 10.20 825,200 0 0 0
TCR
2.5
2.5
2.52 2.59 2.46 7,000 0 0 0
TCT
21
21
20.40 21 20.05 17,000 0 0 0
TCW
29.8
29.8
30.08 30.08 29.80 1,300 0 0 0
TCX
52.4
52.4
51.10 52.40 49.90 2,200,900 0 0 0
TD6
8.3
8.3
8.20 8.40 8.10 273,900 0 0 0
TDB
39.0
39.0
39.05 39.05 39.05 0 0 0 0
TDC
10.2
10.2
10.06 10.24 9.87 117,500 0 0 0
TDF
8.9
8.9
9.10 9.10 8.80 1,800 0 0 0
TDG
2.6
2.6
2.67 2.67 2.63 61,700 0 0 0
TDH
3.7
3.7
3.69 3.69 3.67 3,800 0 0 0
TDM
52.3
52.3
52.25 52.25 52.25 1,900 0 0 0
TDP
27.1
27.1
26.36 27.09 26.36 298,800 0 0 0
TDS
8.4
8.4
8.50 8.50 8.40 9,400 0 0 0
TDT
6.2
6.2
6.26 6.26 6.17 45,400 0 0 0
TDW
41.2
41.2
41.36 41.36 41.17 1,000 0 0 0
TED
57.1
57.1
57.07 57.07 57.07 0 0 0 0
TEG
6.2
6.2
6.15 6.18 6.15 600 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
46.5
46.5
43.55 46.49 43.55 8,600 900 500 0.0
TGP
7.4
7.4
7.40 7.40 7.40 0 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 0 0 0 0
THD
31.6
31.6
31.60 31.60 31 7,500 0 0 0
THG
38.3
38.3
38.03 38.81 38.03 13,000 0 0 0
THM
8.1
8.1
8 8.10 8 48,100 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
8.5
8.5
8.47 8.47 8.29 42,200 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
16.0
16.0
15.49 15.97 15.49 1,100 0 0 0
TID
19.9
19.9
20.68 20.68 19.93 5,800 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
7
7
7 7 6.80 151,400 5,900 22,800 -0.1
TIN
131.5
131.5
127.30 134 127.30 25,800 0 400 0
TIP
17.4
17.4
17.22 17.41 17.18 36,800 0 0 0
TIS
4.8
4.8
4.90 4.90 4.80 60,100 0 0 0
TIX
42.2
42.2
42.24 42.24 42.24 0 0 0 0
TJC
9.6
9.6
9.65 9.65 9.65 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
8.1
8.1
8.15 8.18 8 85,500 0 0 0
TLG
48.7
48.7
48.98 48.98 48.49 98,000 0 0 0
TLH
4.5
4.5
4.50 4.54 4.49 147,400 0 0 0
TLP
7.7
7.7
7.70 7.80 7.70 300 0 0 0
TMB
51.4
51.4
51.19 51.38 51.19 500 0 0 0
TMC
7.7
7.7
7.65 7.65 7.65 1,000 0 0 0
TMG
65.9
65.9
65.90 65.90 65.90 1,100 0 0 0
TMP
54.9
54.9
55.01 55.01 54.91 300 0 0 0
TMS
37.8
37.8
35.28 37.81 35.28 800 0 0 0
TMT
12.5
12.5
12.30 12.50 12.30 2,900 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 200 0 0 0
TN1
14.0
14.0
14.56 14.56 14.04 3,200 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
26.72 26.72 26.72 0 0 0 0
TNG
22.5
22.5
22.13 22.69 21.49 1,733,900 406,300 64,400 8.3
TNH
10.6
10.6
10.70 10.70 9.98 139,100 0 0 0
TNI
4.4
4.4
4.45 4.45 4.30 94,200 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
8.90 8.90 8.66 49,300 0 0 0
TNW
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
165.2
165.2
168.01 168.01 164.19 32,000 0 0 0
TOT
13.2
13.2
13.16 13.16 13.16 300 100 0 0.0
TOW
32.1
32.1
32.13 32.13 32.13 200 0 0 0
TPB
13.4
13.4
13.30 13.51 13.22 11,842,100 0 0 0
TPC
10.4
10.4
10.35 10.35 10.35 0 0 0 0
TPP
10.4
10.4
10.50 10.50 10.40 4,000 2,000 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
32.3
32.3
32.47 33.84 31.89 49,000 0 0 0
TRC
17.3
17.3
17.16 17.30 16.89 33,900 0 0 0
TRS
31.4
31.4
31.37 31.37 31.37 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
13.6
13.6
13.50 14 13.50 12,900 0 0 0
TS3
6.4
6.4
6.40 6.40 6.40 100 0 0 0
TSA
14.9
14.9
14.87 15.01 14.77 128,800 0 0 0
TSB
20.4
20.4
18.40 22.30 18.40 31,800 700 0 0.0
TSC
2.6
2.6
2.54 2.58 2.52 66,900 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
33.9
33.9
33.91 33.91 33.91 100 0 0 0
TST
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TT6
4.7
4.7
4.77 4.77 4.39 12,900 0 0 0
TTA
11.4
11.4
11.40 11.65 11.15 325,600 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 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 100 0 0 0
TTF
2.7
2.7
2.71 2.71 2.68 457,200 0 0 0
TTG
14
14
14 14 14 0 0 0 0
TTH
2.5
2.5
2.40 2.50 2.30 34,100 0 0 0
TTL
8
8
7.60 8 7.60 900 0 0 0
TTN
14.5
14.5
14.55 14.55 14.37 26,100 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
34
34
34 34 34 100 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
33.0
33.0
33.38 34.21 32.54 76,700 0 0 0
TV2
35.8
35.8
35.90 36.50 35.40 392,900 0 0 0
TV3
16.4
16.4
16.43 16.43 16.43 0 0 0 0
TV4
15.5
15.5
15.60 15.60 15.50 400 0 0 0
TV6
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TVA
13.3
13.3
13.28 13.28 13.28 0 0 0 0
TVB
7.3
7.3
7.12 7.40 7.12 2,300 0 0 0
TVC
7.5
7.5
7.50 7.50 7.40 13,000 0 0 0
TVD
10.8
10.8
10.79 10.97 10.60 152,000 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
86.4
86.4
86.41 86.41 86.41 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
8.1
8.1
8.12 8.12 7.93 535,400 0 0 0
TVS
12.9
12.9
12.94 12.94 12.48 42,000 0 0 0
TVT
14.5
14.5
14.54 14.59 14.54 5,100 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.8
4.8
4.80 4.80 4.80 200 0 0 0
TYA
15.7
15.7
15.89 15.93 15.62 7,700 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.4
3.4
3.30 3.40 3.30 400 0 0 0
UDJ
6.0
6.0
6.22 6.22 6.03 12,500 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 60 100 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
7.9
7.9
7.60 8 7.60 5,200 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
6.3
6.3
6.30 6.30 6.30 0 0 0 0
UPS
21.6
21.6
21.60 21.60 21.60 0 0 0 0
USC
11.7
11.7
11.75 11.75 11.75 0 0 0 0
USD
16.2
16.2
16.18 16.18 16.18 500 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
9.3
9.3
9.62 10.84 9.33 3,000 0 0 0
V21
6.2
6.2
6 6.30 6 6,500 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 10.25 9.98 348,300 0 0 0
VAF
20.4
20.4
19.95 20.43 19.95 1,100 0 0 0
VAV
33.1
33.1
33.15 33.15 33.15 0 0 0 0
VBB
8.8
8.8
9 9 8.73 31,900 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
15 15 15 0 0 0 0
VC2
4.9
4.9
5 5 4.70 229,300 3,200 0 0.0
VC3
23.8
23.8
23.44 23.81 23.26 1,118,000 95,800 16,400 2.0
VC6
22.4
22.4
22.41 22.41 22.41 0 0 0 0
VC7
8.2
8.2
7.70 8.30 7.60 292,100 6,200 700 0.0
VC9
3.8
3.8
3.80 3.80 3.80 3,200 0 0 0
VCA
7.8
7.8
7.68 7.78 7.33 2,400 0 0 0
VCB
59.3
59.3
59.21 59.50 58.51 6,184,000 0 0 0
VCC
11.4
11.4
10.26 11.43 9.72 103,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
317
317
317 317 317 200 0 0 0
VCG
20.4
20.4
19.33 20.97 19.28 20,270,000 0 0 0
VCI
25.8
25.8
26.11 26.11 25.48 15,175,000 0 0 0
VCK
34.5
34.5
33.90 34.50 32.60 4,508,000 0 0 0
VCM
7.8
7.8
7.80 7.80 7.80 500 0 0 0
VCP
23.8
23.8
23.90 23.90 23.70 4,300 0 0 0
VCR
40.6
40.6
40.60 40.60 40.60 0 0 0 0
VCS
38.5
38.5
38.87 38.97 38.30 38,300 0 9,800 -0.4
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
9.30 12 9.30 5,700 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
17
17
17 17 17 700 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
39.48 42.40 39.48 6,000 0 0 0
VDS
14.9
14.9
14.95 15.20 14.75 723,700 0 0 0
VDT
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VE1
3.3
3.3
3.50 3.50 3.30 400 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
3.4
3.4
3.30 3.90 3.30 2,800 0 0 0
VEA
33.7
33.7
34.40 34.80 33.40 598,700 0 0 0
VEC
34
34
34.40 34.40 33.20 1,900 0 0 0
VEF
96.9
96.9
96 96.90 94 5,300 0 0 0
VES
25.5
25.5
25.50 25.50 25.50 100 0 0 0
VET
16.4
16.4
16.90 17.10 16.40 4,300 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
47.5
47.5
48.16 48.16 47.50 1,300 0 0 0
VFR
9.4
9.4
9.40 9.40 9.40 400 0 0 0
VFS
13.8
13.8
13.80 13.90 13.70 948,700 0 18,400 -0.3
VGC
43.2
43.2
42.80 43.84 42.38 767,800 0 0 0
VGG
40.1
40.1
39.38 40.15 39.38 1,500 0 0 0
VGI
80.9
80.9
83.12 83.12 79.85 611,400 0 0 0
VGL
17.2
17.2
17.25 17.25 17.25 0 0 0 0
VGP
25
25
25 25.20 25 13,700 0 0 0
VGR
65.4
65.4
65.40 65.40 65.40 0 0 0 0
VGS
23.0
23.0
22.98 23.08 22.70 243,000 1,000 5,100 -0.1
VGT
12.0
12.0
12.48 12.48 11.80 1,772,900 0 0 0
VGV
52.6
52.6
52.56 52.56 52.56 0 0 0 0
VHC
58.7
58.7
59 59 57.80 779,300 0 0 0
VHD
3.6
3.6
3.60 3.60 3.60 6,000 0 0 0
VHE
3
3
2.90 3 2.80 88,300 0 0 0
VHF
3.2
3.2
3.19 3.19 3.19 0 0 0 0
VHG
1.7
1.7
1.80 1.80 1.70 24,300 0 0 0
VHH
3.7
3.7
3 3.70 3 1,500 0 0 0
VHL
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VHM
49.3
49.3
49.06 49.83 48.39 4,596,600 0 0 0
VIB
14.5
14.5
14.68 14.72 14.37 6,027,800 0 0 0
VIC
145
145
146.60 151 145 5,611,400 0 0 0
VID
4.9
4.9
4.90 4.95 4.85 7,400 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 100 0 0 0
VIF
15.6
15.6
15.61 15.61 15.61 5,900 0 0 0
VIG
4.7
4.7
4.80 4.80 4.70 139,300 0 0 0
VIM
10.1
10.1
10.08 10.08 10.08 100 0 0 0
VIN
13.5
13.5
13.54 13.54 13.54 200 0 0 0
VIP
10.9
10.9
10.91 11.00 10.86 125,800 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
22.6
22.6
22.78 22.78 22.59 300 0 0 0
VIW
60.9
60.9
60.90 60.90 60.50 87,700 0 0 0
VIX
15.4
15.4
15.57 15.67 15.19 30,442,100 0 0 0
VJC
122.1
122.1
121.85 122.15 119.23 1,725,300 0 0 0
VKC
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLA
9.3
9.3
9.28 9.28 9.28 0 0 0 0
VLB
43.7
43.7
43.96 44.24 43.48 12,600 0 0 0
VLC
13.7
13.7
13.80 13.80 13.40 85,600 0 0 0
VLG
8.1
8.1
8.21 8.21 7.74 7,100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
16.9
16.9
16.80 17 16.80 9,100 0 0 0
VLW
34.9
34.9
34.88 34.88 34.88 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5
5
4.60 5 4.50 90,700 0 0 0
VMD
14.8
14.8
15 15 14.75 1,900 0 0 0
VMG
3
3
2.60 3 2.30 5,900 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
14.0
14.0
14.50 14.50 14.02 900 0 0 0
VNB
14.8
14.8
14.90 14.90 14.80 3,200 0 0 0
VNC
35.8
35.8
35.50 35.80 35.50 700 0 0 0
VND
15.2
15.2
15.36 15.50 15.06 15,592,000 0 0 0
VNE
4.4
4.4
4.48 4.48 4.35 54,200 0 0 0
VNF
13.7
13.7
13.36 13.72 13.36 5,500 0 0 0
VNG
7
7
7 7.10 6.90 9,700 0 0 0
VNH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VNI
7.8
7.8
7.80 7.80 7.80 100 0 0 0
VNL
20.1
20.1
20 20.05 20 5,300 0 0 0
VNM
59.1
59.1
59.45 60.03 58.87 6,400,100 0 0 0
VNP
19.1
19.1
19.15 19.44 18.77 55,100 0 0 0
VNR
18.8
18.8
18.92 18.92 18.65 15,000 2,000 0 0.0
VNS
8.9
8.9
9.06 9.06 8.90 8,900 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
325.8
325.8
325.80 325.80 325.80 0 0 0 0
VOS
12.7
12.7
13.00 13.05 12.58 2,432,300 0 0 0
VPA
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPB
24.5
24.5
24.18 24.71 23.89 23,991,600 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPD
22.5
22.5
22.54 22.54 22.54 1,100 0 0 0
VPG
4.8
4.8
4.86 4.86 4.68 53,100 0 0 0
VPH
3.3
3.3
3.29 3.40 3.26 4,400 0 0 0
VPI
53.6
53.6
51.91 53.64 51.73 3,091,400 0 0 0
VPL
81
81
76.20 81.30 76.20 1,018,300 0 0 0
VPR
7.1
7.1
7.00 7.09 7.00 1,000 0 0 0
VPS
8.0
8.0
8.06 8.06 7.97 4,800 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
31.3
31.3
30.20 31.30 29.40 1,775,000 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 1,500 0 0 0
VRE
25.2
25.2
25.11 25.21 24.48 5,186,300 0 0 0
VRG
16.1
16.1
16.04 16.14 16.04 1,200 0 0 0
VSA
19.2
19.2
19.40 19.40 19.21 200 0 0 0
VSC
25.8
25.8
25.40 25.85 25.15 4,893,500 0 0 0
VSE
8.5
8.5
8.17 8.56 8.17 1,300 0 0 0
VSF
27.9
27.9
29 29.50 27.30 21,000 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.4
41.4
41.12 41.45 41.03 11,500 0 0 0
VSI
30.0
30.0
28.35 29.95 28 19,100 0 0 0
VSM
14.9
14.9
13.70 14.90 13.70 2,500 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
2.3
2.3
2.50 2.50 2.30 15,600 0 0 0
VTB
12.9
12.9
13.04 13.14 12.72 34,000 0 0 0
VTC
9.9
9.9
9.66 10.20 9.51 3,400 0 0 0
VTD
6.2
6.2
6.20 6.50 6 149,900 0 0 0
VTE
6.8
6.8
6.78 6.78 6.78 200 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
3.6
3.6
3.70 3.70 3.60 500 0 0 0
VTK
37.2
37.2
36.80 37.17 36.13 12,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.83 10.87 10.69 212,000 0 0 0
VTP
56.0
56.0
56.41 56.48 55.60 273,200 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
10.6
10.6
10.40 10.60 10.40 13,500 0 0 0
VTV
14.7
14.7
14.60 14.70 14.60 20,500 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.1
20.1
20.20 20.30 20 1,163,700 0 2,800 -0.1
VUA
16
16
16 16 16 100 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
78.8
78.8
78.83 78.83 78.83 66,300 0 0 0
VW3
17
17
16.60 17 16.60 20,100 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
276
276
277 278 276 300 0 0 0
WSB
54.3
54.3
53.91 60.16 53.05 10,700 0 0 0
WSS
6.1
6.1
6.10 6.10 5.80 31,500 1,100 0 0.0
WTC
9.4
9.4
9.39 9.39 9.39 0 0 0 0
X20
10.9
10.9
10.89 10.89 10.89 100 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
9.3
9.3
8.70 9.30 8.70 400 0 0 0
XMD
5.2
5.2
5.20 5.20 5.20 0 0 0 0
XMP
15.0
15.0
15.02 15.02 15.02 0 0 0 0
XPH
15.9
15.9
14.20 15.90 14.20 2,900 0 0 0
YBC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
YBM
10.2
10.2
10.20 10.20 10.20 4,500 0 0 0
YEG
10.1
10.1
10.19 10.19 10 812,100 0 0 0
YTC
20.5
20.5
20.52 20.52 20.52 0 0 0 0
245.7
245.7
247.28 247.28 243.82 69,014,481 3,247,464 3,604,387 -27.3
124.2
124.2
124.84 124.89 123.50 31,459,579 1,957,909 1,624,548 -23.9
1,854.2
1,854.2
1,851.10 1,864.35 1,837.50 374,164,800 34,209,131 38,622,598 -408.3
1,699.1
1,699.1
1,700.19 1,709.47 1,685.90 886,755,400 71,547,257 99,398,414 -985.1

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