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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 20/03/2026

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 20/03/2026

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
6.71 6.73 6.66 617,400 6,100 69,300 -0.4
AAH
3.3
3.3
3.30 3.40 3.20 1,484,200 0 0 0
AAM
6.1
6.1
6.12 6.12 6.10 1,200 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.3
8.3
8.30 8.50 8.20 1,035,900 0 0 0
AAT
3.0
3.0
3.01 3.04 2.90 61,800 0 0 0
AAV
6
6
6.50 6.80 6 1,219,400 0 0 0
ABB
12
12
11.91 12 11.83 1,430,500 0 0 0
ABC
10
10
10 10 9.90 44,100 0 0 0
ABI
19.4
19.4
19.60 19.70 19.30 55,600 2,400 0 0.0
ABR
11.6
11.6
11.59 11.59 11.59 100 0 0 0
ABS
3.0
3.0
3.08 3.08 2.86 288,900 0 0 0
ABT
60.9
60.9
60.60 60.90 59.30 2,600 0 0 0
ABW
10.4
10.4
10.50 10.60 10.30 108,400 0 30,000 -0.3
ACB
19.8
19.8
20.16 20.25 19.82 13,775,200 1,729,500 7,471,700 -133.0
ACC
12.6
12.6
12.55 12.60 12.05 38,900 0 0 0
ACE
41.8
41.8
38.91 41.80 37.47 2,000 0 0 0
ACG
34.6
34.6
34.90 35 34.55 600 0 0 0
ACL
13.5
13.5
12.85 13.60 12.80 1,100 100 0 0.0
ACM
0.7
0.7
0.70 0.80 0.70 353,200 0 100 0
ACS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
ACV
44.4
44.4
46.20 46.80 44.40 1,806,200 48,700 930,000 -39.6
ADC
18
18
18 18.90 18 600 0 0 0
ADG
9.1
9.1
8.71 9.10 8.71 3,600 0 0 0
ADP
23
23
23 23 22.90 10,200 0 0 0
ADS
7.3
7.3
7.32 7.33 7.16 144,700 3,900 0 0.0
AFX
10.1
10.1
10.35 10.35 10.05 78,800 0 0 0
AG1
11.4
11.4
11.38 11.38 11.38 0 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
11.5
11.5
11.68 11.68 11.55 479,800 49,300 3,700 0.6
AGM
2
2
2.10 2.20 1.80 83,800 0 0 0
AGP
33.9
33.9
34.02 34.02 33.84 2,000 0 0 0
AGR
13.6
13.6
13.68 13.82 13.44 347,500 9,400 15,200 -0.1
AGX
195.9
195.9
195.94 195.94 195.94 0 0 0 0
AIC
9.8
9.8
9.80 9.80 9.80 100 0 0 0
AIG
38.6
38.6
38.93 39.44 38.58 8,200 0 0 0
ALC
24.6
24.6
25.10 25.90 24.60 33,600 0 0 0
ALT
11.7
11.7
11.82 11.82 11.73 3,400 0 0 0
ALV
7.3
7.3
7.20 7.30 7.20 13,300 0 0 0
AMC
12.1
12.1
12.21 12.21 12.12 4,300 0 0 0
AME
7
7
7 7 7 0 0 0 0
AMP
15
15
15 15 15 3,800 0 0 0
AMS
8.1
8.1
8.16 8.16 7.87 63,600 0 0 0
AMV
1.8
1.8
1.80 1.90 1.80 1,453,300 0 0 0
ANT
29.5
29.5
28.11 29.54 27.94 35,200 0 0 0
ANV
23.1
23.1
23.45 23.45 23 674,800 143,500 37,100 2.5
APC
6.4
6.4
6.40 6.70 6.40 6,000 0 0 0
APF
45.8
45.8
46.27 46.27 45.03 6,400 0 0 0
APG
5.8
5.8
5.86 6.16 5.78 3,670,200 7,700 28,100 -0.1
APH
5.5
5.5
5.60 5.60 5.46 300,300 0 0 0
API
5.6
5.6
5.70 5.80 5.50 89,900 0 9,100 -0.1
APL
12.8
12.8
12.78 12.78 12.78 0 0 0 0
APP
4.9
4.9
5.40 5.40 4.70 4,400 0 0 0
APS
6.1
6.1
6.20 6.30 6.10 338,300 2,000 9,400 0.0
APT
3.2
3.2
3.20 3.20 3.20 1,000 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
16.7
16.7
16.65 16.65 16.65 500 0 0 0
ASM
5.6
5.6
5.65 5.70 5.60 244,100 400 21,700 -0.1
ASP
4.9
4.9
4.95 4.95 4.88 66,700 0 0 0
AST
57.5
57.5
57.93 57.93 57.52 15,400 12,500 1,000 0.8
ATA
0.6
0.6
0.60 0.60 0.50 4,300 0 0 0
ATG
8.2
8.2
8.20 8.20 8.20 2,000 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
48.1
48.1
48.15 48.15 48.15 400 0 0 0
AVG
10
10
10.10 10.20 9.90 163,900 0 0 0
BAB
10.4
10.4
10.42 10.42 10.33 7,900 100 1,300 0.0
BAF
31.8
31.8
31.45 31.82 31.36 1,666,000 127,500 588,500 -16.1
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
11.7
11.7
11.70 11.70 11.70 500 0 0 0
BCA
17.8
17.8
18.20 18.20 17.80 22,300 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.3
7.3
7.60 7.70 7.30 89,400 1,200 1,100 0.0
BCE
8.4
8.4
8.33 8.40 8.25 21,700 0 0 0
BCF
36.1
36.1
36.31 36.31 36.14 1,600 0 0 0
BCM
52.8
52.8
52.80 53.70 52.70 545,700 23,900 10,000 0.7
BCP
11.7
11.7
11.70 11.70 11.70 100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
34.4
34.4
34.45 34.45 34.45 100 0 0 0
BDT
9.1
9.1
9.20 9.20 9.10 8,100 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
51.7
51.7
54.27 54.74 51.75 125,100 5,300 28,800 -1.3
BGE
3.4
3.4
3.70 3.70 3.20 1,277,500 1,600 0 0.0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
22.2
22.2
22.20 22.20 22.20 1,800 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 0 0 0 0
BHI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
29.1
29.1
28.32 29.13 28.32 1,400 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
22.2
22.2
21.30 22.15 21.21 101,100 39,400 23,200 0.4
BID
36.8
36.8
37.61 38.03 36.64 10,147,300 647,000 4,271,800 -145.6
BIG
6.0
6.0
6.25 6.25 5.90 353,800 300 0 0.0
BIO
10.2
10.2
10.21 10.21 10.21 100 0 0 0
BKC
17.0
17.0
17.49 17.64 16.94 35,300 0 0 0
BKG
2.6
2.6
2.55 2.68 2.54 146,000 0 0 0
BLF
2.3
2.3
2.40 2.40 2.20 7,000 0 0 0
BLI
8.8
8.8
8.80 8.80 8.80 2,100 0 0 0
BLN
6.2
6.2
6.17 6.17 6.17 0 0 0 0
BLT
21.3
21.3
21.54 21.54 21.25 400 0 0 0
BMC
13.9
13.9
14.25 14.25 13.10 40,300 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 7.90 900 0 0 0
BMG
18.3
18.3
18.32 18.32 18.32 0 0 0 0
BMI
15.9
15.9
15.83 16.12 15.68 206,800 500 39,700 -0.6
BMJ
9.4
9.4
9.40 9.40 9.40 100 0 100 0.0
BMK
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BMP
122.5
122.5
121.17 123.44 121.17 155,600 10,400 52,200 -5.4
BMS
13.0
13.0
13.27 13.27 12.99 84,900 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 1,300 0 0 0
BNA
6.1
6.1
6.20 6.20 6 82,800 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 1.80 1.70 378,100 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.4
3.4
3.40 3.40 3.40 1,000 0 0 0
BQP
18.7
18.7
18.70 18.70 18.70 100 0 0 0
BRC
10.9
10.9
10.97 11.15 10.88 5,900 0 0 0
BRR
18.2
18.2
18.51 18.51 18.22 1,400 0 0 0
BRS
24.6
24.6
26.33 26.33 24.64 4,800 0 0 0
BSA
21.3
21.3
21.20 21.30 21.10 7,900 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 100 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
31.1
31.1
31.59 31.64 31.09 181,500 9,700 800 0.3
BSL
10.1
10.1
10.05 10.05 10.05 6,600 0 0 0
BSP
10
10
10 10 10 0 0 0 0
BSQ
15.3
15.3
15.28 15.28 15.28 100 0 0 0
BSR
27.7
27.7
28.68 29.62 26.95 34,027,800 9,775,700 2,966,700 189.2
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
20.8
20.8
20.91 21.00 20.63 9,000 5,300 0 0.1
BTN
2.8
2.8
2.80 2.80 2.80 8,200 0 0 0
BTP
8.0
8.0
7.89 8.16 7.89 100,600 1,400 1,100 0.0
BTS
5.2
5.2
5.20 5.20 5.10 11,200 0 0 0
BTT
38.9
38.9
38.86 38.86 38.86 0 0 0 0
BTU
14.1
14.1
14.13 14.13 14.13 400 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 0 0 0 0
BVB
11.7
11.7
11.80 11.90 11.70 591,400 0 0 0
BVG
2.7
2.7
2.70 2.80 2.70 36,800 0 0 0
BVH
76
76
73.90 77.60 73.90 901,300 225,300 325,900 -7.6
BVL
13.8
13.8
13.83 13.83 13.83 0 0 0 0
BVN
15.6
15.6
15.60 15.60 15.60 0 0 0 0
BVS
26.2
26.2
26.20 26.40 25.50 198,900 3,500 3,100 0.0
BWA
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BWE
42.0
42.0
41.49 42.27 41.00 310,900 33,000 11,200 0.9
BWS
32.5
32.5
32.71 32.71 32.51 1,100 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
10.52 11.06 10.52 500 0 0 0
C47
9.8
9.8
9.98 9.98 9.65 30,600 0 0 0
C4G
7
7
7.30 7.30 7 415,000 0 0 0
C69
15.9
15.9
16.10 16.10 15.70 316,500 5,700 2,500 0.0
C92
4
4
4 4 4 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 23,200 0 0 0
CAG
6.7
6.7
6.70 7 6.70 14,300 0 0 0
CAN
29.9
29.9
29.90 29.90 29.90 0 0 0 0
CAP
42.9
42.9
43.35 43.35 42.80 61,000 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
14.4
14.4
14.69 14.69 14.11 36,800 0 0 0
CBI
14.9
14.9
14.90 14.90 14.90 0 0 0 0
CBS
25.2
25.2
25.30 25.30 25.20 1,900 0 0 0
CC1
34.6
34.6
34.57 34.57 34.57 0 0 0 0
CCA
10.2
10.2
10.16 10.16 10.16 100 0 0 0
CCC
8.3
8.3
8.34 8.34 8.25 5,600 0 0 0
CCI
21.0
21.0
20.98 20.98 20.98 0 0 0 0
CCL
4.4
4.4
4.43 4.45 4.43 61,900 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
12.38 12.38 12.38 0 0 0 0
CCS
9.5
9.5
9.50 9.50 9.10 4,200 0 0 0
CCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CCV
65.1
65.1
65.08 65.08 65.08 0 0 0 0
CDC
15.0
15.0
14.69 15.00 14.45 86,400 0 19,200 -0.4
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
29.8
29.8
29.66 29.85 29.56 2,500 0 0 0
CDO
1.7
1.7
1.60 1.70 1.50 20,200 0 0 0
CDP
13.7
13.7
11.98 13.71 11.98 22,800 0 0 0
CDR
4.9
4.9
4.90 4.90 4.90 0 0 0 0
CEN
1.7
1.7
1.80 1.80 1.70 25,400 0 0 0
CEO
14.5
14.5
14.67 14.95 14.48 5,949,200 440,600 757,600 -4.8
CET
9.1
9.1
9.20 9.50 9 52,300 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
3.1
3.1
3.20 3.20 3.10 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
26.6
26.6
26.67 26.67 26.48 6,500 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
9.60 9.60 9.60 100 0 0 0
CID
7.6
7.6
7.59 7.59 7.59 0 0 0 0
CIG
6.2
6.2
6.08 6.15 5.79 51,000 0 0 0
CII
16.3
16.3
16.75 16.85 16.30 6,993,700 444,600 779,900 -5.7
CIP
2.2
2.2
2.30 2.30 2.20 3,200 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
45.4
45.4
45.39 45.39 44.57 1,800 0 0 0
CKD
28.2
28.2
30.64 30.84 26.62 32,200 0 0 0
CKG
9.2
9.2
9.20 9.20 9.15 16,500 400 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 52.50 0 0 0 0
CLH
19.6
19.6
19.24 19.60 19.15 4,600 0 0 0
CLL
27.7
27.7
27.82 27.91 27.45 10,700 0 0 0
CLM
55.1
55.1
56.61 56.61 55.15 400 0 0 0
CLW
46.4
46.4
46.42 46.42 46.42 0 0 0 0
CLX
14.2
14.2
14.31 14.40 14.21 50,300 0 0 0
CMC
9
9
9 9 9 300 0 0 0
CMD
18.0
18.0
17.93 18.03 17.84 2,300 0 0 0
CMF
423
423
423 423 423 0 0 0 0
CMG
29.6
29.6
29.30 29.60 28.80 254,400 1,400 35,700 -1.0
CMI
0.6
0.6
0.60 0.60 0.60 45,200 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 0 0 0 0
CMN
22
22
21.67 22 21.67 700 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.7
6.7
6.49 6.67 6.30 52,000 0 0 0
CMT
11.9
11.9
11.90 11.90 11.90 0 200 0 0.0
CMV
8
8
8 8 8 0 0 0 0
CMW
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CMX
6.1
6.1
6.15 6.17 6.08 125,800 2,300 100 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
24.25 24.30 23.50 25,900 100 1,700 0.0
CNN
54.4
54.4
54.36 54.36 54.36 0 0 0 0
CNT
6.8
6.8
6.80 6.80 6.80 900 0 0 0
COM
32
32
32 32 32 300 0 0 0
CPA
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CPC
15.8
15.8
15.78 15.78 15.78 200 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
30.42 30.52 30.23 11,900 0 0 0
CQT
8.1
8.1
8.14 8.14 8.14 3,000 0 0 0
CRC
10.2
10.2
9.45 10.15 9.35 5,157,400 499,000 110,600 3.7
CRE
7.1
7.1
7.30 7.35 7.07 85,900 600 4,200 0.0
CRV
25.5
25.5
25.50 25.50 25.50 800 0 0 0
CSC
13.7
13.7
14.09 14.36 13.73 17,400 0 0 0
CSI
15
15
15.50 16 14.80 6,700 4,100 0 0.1
CSM
12.1
12.1
11.80 12.20 11.75 329,600 3,700 0 0.0
CST
15.9
15.9
16 16.10 15.20 417,700 0 0 0
CSV
27.7
27.7
27.90 28.50 27.70 599,100 5,000 3,900 0.0
CT3
5.9
5.9
6.50 6.50 5.50 1,400 0 0 0
CT6
7.1
7.1
8 8 7.10 2,900 0 0 0
CTB
14.8
14.8
14.64 14.83 14.64 3,400 0 100 0.0
CTD
79.0
79.0
78.29 81.24 77.43 1,053,900 8,500 2,800 0.5
CTF
18.4
18.4
18.85 18.85 18.30 322,300 5,000 400 0.1
CTG
33.1
33.1
34.03 34.08 33.09 10,708,700 132,300 2,076,100 -65.8
CTI
20.5
20.5
20.82 20.91 20.45 450,500 0 28,200 -0.6
CTP
5.3
5.3
5.50 5.60 5.20 43,500 0 0 0
CTR
70.2
70.2
71.49 72.46 70.18 334,400 25,600 113,600 -7.1
CTS
20.5
20.5
20.35 20.78 20.35 892,700 176,900 23,700 4.0
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
5
5
4.70 5 4.60 25,900 0 0 0
CVN
1
1
1 1.10 1 359,400 0 0 0
CVT
25.6
25.6
24.85 25.60 24.80 10,400 0 0 0
CX8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
D11
9.7
9.7
9.67 9.67 9.67 0 0 0 0
D2D
30.3
30.3
30.38 30.67 30.21 50,500 0 1,000 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16
16
16 16.30 16 2,500 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 0 0 0 0
DAH
3
3
2.98 3 2.98 37,200 0 0 0
DAS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DAT
8.4
8.4
8.41 8.41 8.41 0 0 0 0
DBC
20.5
20.5
20.43 20.83 20.30 2,945,700 236,200 114,800 2.8
DBD
48.7
48.7
48.00 48.77 48.00 9,400 0 400 0.0
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
6.1
6.1
6.15 6.15 6.15 100 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
8.2
8.2
8.35 8.35 8.18 166,600 0 1,500 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
57.2
57.2
57 57.30 56.50 336,300 0 0 0
DCM
41.2
41.2
42.40 42.45 40.65 5,675,400 1,842,600 1,511,600 14.5
DCR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DCS
1.1
1.1
1.20 1.20 1.10 99,500 0 0 0
DCT
0.5
0.5
0.50 0.60 0.50 34,800 0 0 0
DCV
143.5
143.5
143.50 143.50 143.50 100 0 0 0
DDB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DDG
1
1
1.10 1.10 1 1,179,700 1,600 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 3,500 0 0 0
DDN
10.3
10.3
9.60 10.40 9 13,700 0 0 0
DDV
25.9
25.9
27.09 27.09 25.69 1,101,100 0 0 0
DFC
24.4
24.4
24.39 24.39 24.39 400 0 0 0
DFF
0.5
0.5
0.60 0.60 0.50 1,294,500 0 0 0
DGC
49.6
49.6
49.56 51.80 49.56 34,977,300 1,138,500 4,861,900 -207.4
DGT
4
4
4 4.10 4 28,000 0 0 0
DGW
40.1
40.1
41.35 41.35 39.87 1,887,900 287,400 387,100 -4.2
DHA
47.5
47.5
48.19 48.47 47.53 40,100 0 17,800 -0.9
DHB
13
13
13.10 14 12 107,700 0 0 0
DHC
29.3
29.3
29.76 29.76 29.33 308,900 1,000 111,200 -3.8
DHD
28.4
28.4
28.53 28.76 28.39 1,800 0 0 0
DHG
90.8
90.8
90.84 91.83 90.38 4,300 0 0 0
DHM
6.3
6.3
6.31 6.31 6.03 65,700 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
62.4
62.4
61.36 62.64 60.91 5,100 0 300 0.0
DIC
1
1
1 1 0.90 70,600 0 0 0
DID
3.9
3.9
3.80 3.90 3.80 200 0 0 0
DIG
12.6
12.6
12.78 13.02 12.59 7,088,400 966,600 1,961,100 -13.3
DIH
8.1
8.1
8.17 8.26 8.09 8,300 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
4.2
4.2
4.30 4.40 4.20 375,200 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.60 2.72 2.58 1,522,000 201,400 152,700 0.1
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18.2
18.2
18.21 18.21 18.21 0 0 0 0
DMC
54.6
54.6
54.72 54.72 54.34 5,200 200 0 0.0
DMN
6.3
6.3
6.43 6.43 6.29 1,900 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
56.84 56.84 56.84 0 0 0 0
DND
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DNE
7.7
7.7
7.53 7.71 7.44 1,200 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
19.9
19.9
18.90 19.90 18.90 5,100 0 100 0.0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.5
30.5
30.45 30.55 30.45 300 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 1,000 0 0 0
DP1
29.3
29.3
29.50 30.05 28.21 2,800 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
59.3
59.3
59.10 59.30 54 77,300 0 0 0
DPC
7.4
7.4
8.50 8.50 7.40 6,800 0 0 0
DPG
40.2
40.2
40.78 41.07 39.99 297,900 4,200 6,500 -0.1
DPH
58
58
58 58 58 200 0 0 0
DPM
27.0
27.0
28.84 28.88 26.87 9,134,100 459,100 1,442,700 -29.2
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.9
38.9
40.20 40.85 38.70 937,300 31,300 188,200 -6.3
DQC
9.2
9.2
9.36 9.50 9.12 16,700 700 0 0.0
DRC
13.1
13.1
13.16 13.21 13.02 518,000 0 0 0
DRG
8.5
8.5
8.23 8.52 8.23 300 0 0 0
DRH
2.5
2.5
2.57 2.57 2.46 605,500 800 0 0.0
DRI
11.6
11.6
11.75 11.75 11.57 504,600 0 0 0
DRL
44.2
44.2
44.43 44.63 44.24 8,300 0 0 0
DS3
5.1
5.1
5.10 5.10 5 10,600 0 0 0
DSC
12.2
12.2
13 13 12.20 14,400 0 400 0.0
DSD
13
13
14.90 14.90 11.20 400 0 0 0
DSE
23.3
23.3
23.40 23.50 23.20 308,100 52,400 10,700 1.0
DSG
6.7
6.7
6.70 6.70 6.70 2,000 0 0 0
DSH
16
16
17.80 17.80 15.90 410,700 0 0 0
DSN
37.4
37.4
37.76 37.76 37.38 6,900 100 0 0.0
DSP
12.1
12.1
12 12.80 12 1,800 0 0 0
DST
8.2
8.2
8 8.20 8 2,700 0 0 0
DTA
3.6
3.6
3.45 3.79 3.45 1,300 0 0 0
DTC
5.2
5.2
5.20 5.20 4.60 5,300 0 0 0
DTD
13.7
13.7
13.80 13.89 13.72 89,400 0 8,000 -0.1
DTG
15.7
15.7
15.70 15.70 15.70 0 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2
2
2 2.10 2 53,500 0 0 0
DTK
10.8
10.8
10.82 11.39 10.73 19,800 500 1,200 0.0
DTL
11.4
11.4
11.70 11.70 11.40 4,100 0 0 0
DTP
94.3
94.3
94.33 94.33 94.33 100 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
1.4
1.4
1.40 1.40 1.20 228,000 0 0 0
DVM
7
7
6.90 7.20 6.90 786,700 0 0 0
DVN
19.6
19.6
19.84 19.84 19.46 30,800 0 0 0
DVP
62.5
62.5
62.66 62.66 62.03 8,500 0 100 0.0
DVW
43.5
43.5
43.52 43.52 43.52 0 0 0 0
DWC
20
20
20 20 20 900 0 0 0
DWS
14.7
14.7
14.75 14.75 14.75 0 0 0 0
DXG
12.3
12.3
12.37 12.50 12.06 12,542,000 2,269,300 3,722,700 -20.0
DXL
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DXP
12.7
12.7
12.70 12.90 12.50 413,000 28,600 0 0.4
DXS
6.2
6.2
6.37 6.41 6.23 995,800 120,500 283,900 -1.0
DXV
3.8
3.8
3.70 3.75 3.70 800 0 0 0
E12
3.7
3.7
3.70 3.70 3.70 300 0 0 0
E29
8.3
8.3
8.31 8.31 8.31 0 0 0 0
EBS
11
11
11 11 11 100 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
31.6
31.6
32 32.50 31.30 11,200 0 0 0
EFI
1.8
1.8
1.90 1.90 1.80 10,200 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.3
22.3
22.25 22.85 22.25 9,054,700 1,639,700 2,095,200 -9.9
EIC
21.9
21.9
21.71 21.90 21.71 2,000 0 0 0
EID
21.2
21.2
21.35 21.35 21.17 600 0 0 0
EIN
2.3
2.3
2.40 2.40 2.30 700 0 0 0
ELC
17.3
17.3
17.40 17.50 17.30 348,700 200 27,400 -0.5
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 1,600 0 0 0
EVE
9.4
9.4
8.57 9.48 8.57 10,800 10,500 200 0.1
EVF
13.9
13.9
13.70 14.40 13.65 13,543,600 1,040,100 1,468,400 -6.1
EVG
5.8
5.8
5.91 5.94 5.79 490,200 28,700 26,500 0.0
EVS
5.2
5.2
5.30 5.40 5 254,800 12,400 3,900 0.0
F88
134.1
134.1
138 138 134 40,500 2,800 2,600 0.0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
35
35
35 35 35 100 0 0 0
FCM
3.2
3.2
3.21 3.23 3.17 37,100 0 0 0
FCN
12.3
12.3
12.55 12.55 12.25 601,700 46,300 3,100 0.5
FCS
6.1
6.1
6.10 6.10 6.10 0 0 0 0
FDC
17.4
17.4
18.50 18.50 17.35 2,900 0 0 0
FGL
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
23.8
23.8
23.83 23.83 23.83 0 0 0 0
FIC
24.4
24.4
23.68 25.73 22.41 86,100 0 0 0
FID
2
2
1.90 2 1.90 927,700 0 0 0
FIR
5.2
5.2
5.39 5.40 5.15 122,200 100 3,000 0.0
FIT
4.3
4.3
4.35 4.39 4.27 269,000 0 0 0
FMC
35.1
35.1
36.08 36.08 35.13 129,700 6,900 17,400 -0.4
FOC
55.3
55.3
55.75 55.75 55.32 16,000 0 0 0
FOX
80.5
80.5
83 83 79.20 522,100 0 0 0
FPT
66.9
66.9
68.60 68.60 66.00 21,423,700 6,577,800 8,865,100 -170.3
FRC
25
25
25 25 25 2,200 0 0 0
FRM
5.9
5.9
5.88 5.88 5.88 0 0 0 0
FRT
141.5
141.5
141.90 142.86 140.95 157,600 44,500 2,000 6.3
FSO
6.5
6.5
6.49 6.49 6.49 0 0 0 0
FT1
36.8
36.8
36.80 36.80 36.80 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.60 0.60 0.50 123,100 0 0 0
FTS
22.1
22.1
23.28 23.90 22.07 1,202,100 37,600 550,700 -12.7
G20
0.6
0.6
0.60 0.60 0.60 20,200 0 0 0
G36
10.2
10.2
10.40 10.40 10.10 117,600 0 0 0
GAS
79.7
79.7
85.61 86.29 79.69 3,150,400 813,600 270,500 45.1
GCB
6.3
6.3
6.30 6.30 6.30 0 0 0 0
GCF
24.5
24.5
24.50 25.50 23.80 19,000 4,200 0 0.1
GDA
12.8
12.8
13.10 13.10 12.73 51,900 0 0 0
GDT
17.3
17.3
17.41 17.41 17.18 22,700 400 300 0.0
GDW
35.6
35.6
35.59 35.59 35.59 0 0 0 0
GEE
89.7
89.7
94.18 95.30 89.50 609,100 50,700 103,600 -8.6
GEG
15.8
15.8
15.52 16.38 15.52 3,678,100 102,200 124,000 -0.3
GEL
34.9
34.9
36.05 36.60 34.60 5,520,400 365,100 75,000 10.1
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
27.6
27.6
27.36 27.96 27 5,673,600 2,377,800 2,140,800 8.4
GGG
2
2
2.50 2.50 2 19,600 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
27.9
27.9
27.70 27.90 27.60 44,500 0 0 0
GIC
9.9
9.9
9.90 9.90 9.90 700 0 700 0.0
GIL
13.6
13.6
14 14 13.55 290,700 0 9,700 -0.1
GKM
1.6
1.6
1.70 1.70 1.60 724,900 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
20.6
20.6
19.93 20.64 19.93 200 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
5.1
5.1
5.60 5.80 5.10 22,100 0 0 0
GMD
50.0
50.0
49.56 50.53 48.65 1,566,000 955,300 268,500 52.7
GMH
7.4
7.4
7.48 7.48 7.36 6,900 0 0 0
GMX
14.9
14.9
14.92 14.92 14.92 1,500 0 0 0
GND
26.8
26.8
26.78 26.78 26.78 0 0 0 0
GPC
2
2
2 2 2 35,200 0 0 0
GSM
25.9
25.9
25.78 25.87 25.78 3,000 0 0 0
GSP
10.4
10.4
10.50 10.50 10.23 347,500 0 0 0
GTA
8.7
8.7
8.66 8.66 8.66 100 0 0 0
GTD
112.7
112.7
107 112.70 106 75,900 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
30.8
30.8
32.40 32.40 30.70 4,793,600 1,082,300 212,200 27.2
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
16.8
16.8
16.80 16.80 16.80 100 0 0 0
HAG
15.4
15.4
15.25 15.40 15 6,595,200 1,197,000 1,677,500 -7.4
HAH
51.3
51.3
53.80 53.89 51.30 1,999,000 29,600 44,700 -0.9
HAM
55.9
55.9
55.87 55.87 55.87 0 0 0 0
HAN
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HAP
7.7
7.7
7.76 7.76 7.36 9,600 0 0 0
HAR
3.2
3.2
3.18 3.18 3.15 186,200 0 0 0
HAS
8.3
8.3
8.30 8.30 8.30 100 0 0 0
HAT
30.8
30.8
30.84 30.84 30.84 0 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
10.5
10.5
10.50 10.60 10.45 246,900 62,500 0 0.7
HBC
5.3
5.3
5.30 5.40 5.20 739,000 0 0 0
HBD
22.6
22.6
22.60 22.60 22.60 500 0 0 0
HBH
5.4
5.4
5.37 5.37 5.37 0 0 0 0
HBS
4.3
4.3
4.20 4.40 4.10 84,800 0 300 0.0
HC1
12.3
12.3
12.26 12.26 12.26 0 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 0 0 0 0
HCC
23.4
23.4
20.28 23.61 19.72 36,500 0 0 0
HCD
6.3
6.3
6.34 6.34 6.24 6,000 0 2,200 0.0
HCI
7.5
7.5
6.50 7.50 6.50 600 0 0 0
HCM
17.7
17.7
17.85 18.06 17.68 6,673,900 499,600 1,040,100 -11.2
HCT
10
10
10 10 10 0 0 0 0
HD2
10.4
10.4
10.50 10.50 10.40 1,400 0 0 0
HD6
8.3
8.3
8.16 8.34 8.16 4,500 0 0 0
HD8
6.8
6.8
6.85 6.85 6.85 100 0 0 0
HDA
5.9
5.9
5.82 5.91 5.82 23,900 0 0 0
HDB
20
20
20.40 20.40 19.92 12,201,400 1,141,200 4,794,500 -91.7
HDC
15.2
15.2
15.48 15.74 15.22 1,509,700 132,500 86,000 0.8
HDG
26.5
26.5
26 27.23 25.91 7,098,500 438,200 821,100 -11.3
HDM
37.0
37.0
37.06 37.06 36.97 400 0 0 0
HDP
24.2
24.2
24.24 24.24 24.24 0 0 0 0
HDW
16.9
16.9
16.95 16.95 16.95 0 0 0 0
HEC
31
31
31 31 31 0 0 0 0
HEJ
16.5
16.5
16.50 16.50 16.50 2,200 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 10 200 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 100 0 0 0
HGM
189.7
189.7
178.70 190.16 178.70 2,500 700 0 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
150.80 150.80 150.80 0 0 0 0
HHG
1.2
1.2
1.30 1.30 1.10 394,200 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.7
12.7
12.58 12.77 12.49 989,300 96,600 37,200 0.8
HHS
11.1
11.1
11.10 11.40 11.05 1,416,200 156,100 54,000 1.1
HHV
11.4
11.4
11.52 11.62 11.38 3,291,300 64,000 636,800 -6.9
HID
4.3
4.3
4 4.32 3.97 593,600 21,800 13,200 0.0
HII
5.0
5.0
5.04 5.04 4.93 190,600 1,000 0 0.0
HIO
7.5
7.5
7.60 7.70 7.50 16,200 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
28.0
28.0
28.00 28.00 28.00 500 0 0 0
HKB
0.6
0.6
0.50 0.60 0.50 7,100 0 0 0
HKT
20.9
20.9
22.31 22.31 20.77 8,100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
366.6
366.6
366.56 366.56 366.56 0 0 0 0
HLC
12.8
12.8
12.28 12.83 12.19 51,600 300 1,100 0.0
HLD
16.9
16.9
16.86 16.86 16.09 15,400 0 0 0
HLO
15.8
15.8
15.79 15.79 15.79 100 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
10.6
10.6
10.60 10.78 10.60 7,000 0 500 0.0
HMD
14.5
14.5
18.50 18.50 14.50 2,200 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
22.2
22.2
22.16 22.16 22.16 0 0 0 0
HMR
10
10
10.30 10.30 10 1,000 0 0 0
HMS
41
41
44 45 40 43,700 0 0 0
HNA
23.5
23.5
22.80 23.65 22.75 1,600 0 0 0
HNB
11.8
11.8
11.76 11.76 11.76 200 200 0 0.0
HND
11.6
11.6
11.32 11.80 11.22 126,900 5,000 0 0.1
HNF
30.7
30.7
27.08 30.69 27.08 5,200 0 0 0
HNG
6
6
5.90 6.10 5.90 1,782,800 763,600 0 4.5
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.9
7.9
7.80 7.90 7.70 227,600 0 0 0
HNP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4.20 4.30 4.20 6,000 0 0 0
HOT
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HPA
38.9
38.9
39.45 39.80 37 164,200 0 0 0
HPB
25
25
25.20 25.20 25 200 0 0 0
HPD
16.4
16.4
16.20 16.40 16.20 5,100 0 0 0
HPG
23.1
23.1
23.66 23.70 23.12 60,885,800 8,158,600 33,538,900 -661.5
HPH
12
12
12 12 12 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 7,000 0 0 0
HPT
26.3
26.3
26.32 26.32 26.32 0 0 0 0
HPW
19.2
19.2
19.78 19.78 19.22 500 0 0 0
HPX
4.8
4.8
4.88 4.88 4.76 338,700 0 80,900 -0.4
HQC
2.6
2.6
2.65 2.65 2.60 2,237,300 112,000 31,000 0.2
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
71.3
71.3
71.30 71.30 71.30 2,000 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.9
10.9
11.15 11.27 10.92 2,603,800 187,400 1,301,200 -15.9
HSL
5.2
5.2
5.05 5.23 5.05 51,800 0 0 0
HSM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HSP
13.1
13.1
12.82 13.09 12.82 900 0 0 0
HSV
4.4
4.4
4.60 4.60 4.40 4,900 0 0 0
HT1
15.1
15.1
15.38 15.48 14.94 699,400 32,200 65,900 -0.5
HTC
36.3
36.3
36.26 36.26 36.26 0 0 0 0
HTE
3.3
3.3
3.30 3.40 3.30 3,100 0 0 0
HTG
34.6
34.6
34.40 34.73 34.32 15,100 0 0 0
HTI
22.5
22.5
22.30 22.53 22.26 18,100 10,000 0 0.2
HTL
20.4
20.4
20.43 20.43 20.43 0 0 0 0
HTM
9.6
9.6
9.70 9.70 9.50 1,200 0 0 0
HTN
4.2
4.2
4.21 4.33 4.21 37,600 0 2,200 0.0
HTP
1.2
1.2
1.20 1.20 1.10 84,700 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 100 0 0 0
HTV
10.3
10.3
10.03 10.25 10.03 1,100 0 0 0
HU1
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HU3
3
3
2.90 3 2.90 4,900 0 0 0
HU4
9.2
9.2
9.12 9.21 9.12 700 0 0 0
HU6
4.1
4.1
4.20 4.20 4.10 1,800 0 0 0
HUB
12.5
12.5
12.31 12.49 12.31 900 0 0 0
HUG
26.6
26.6
26.55 26.55 26.55 0 0 0 0
HUT
16
16
16 16.40 15.90 2,620,900 77,800 1,459,900 -22.1
HVA
12.3
12.3
14 14.30 11.90 201,600 500 0 0.0
HVH
11.0
11.0
10.95 10.95 10.68 37,500 0 0 0
HVN
20.3
20.3
20.70 21.20 20.30 2,613,200 1,025,200 1,813,400 -15.8
HVT
26.9
26.9
26.43 26.91 26.24 22,300 0 0 0
HVX
2.2
2.2
2 2.30 1.90 81,600 0 0 0
HWS
14.1
14.1
14.07 14.07 13.98 10,400 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
ICF
3.1
3.1
3.10 3.10 3.10 0 0 0 0
ICG
15.7
15.7
15.59 15.68 15.59 800 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
30.7
30.7
31.35 31.35 30.61 5,500 0 0 0
ICT
17.0
17.0
17.25 17.25 16.78 10,100 0 0 0
IDC
38.0
38.0
38.22 39.88 37.96 2,887,900 888,300 691,200 9.1
IDI
6.9
6.9
6.85 7.01 6.85 494,100 1,600 52,500 -0.4
IDJ
4
4
3.90 4 3.80 363,000 0 0 0
IDP
257.8
257.8
245.17 257.81 245.17 5,100 0 0 0
IDV
23.5
23.5
23.20 23.50 22.70 8,500 0 200 0.0
IFS
15.0
15.0
14.95 14.95 14.95 0 0 0 0
IJC
9.6
9.6
9.57 9.62 9.48 1,256,500 214,700 24,100 1.9
ILA
5.2
5.2
5.50 5.50 5.20 1,200 0 0 0
ILB
20.1
20.1
20.47 20.47 20.10 1,200 0 0 0
ILC
7.6
7.6
7.60 7.60 7.60 100 0 0 0
ILS
22
22
22 24.20 21.40 244,300 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.7
53.7
53.90 54.59 53.51 70,000 300 3,700 -0.2
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
INN
37.6
37.6
37.98 37.98 37.61 20,100 0 0 0
IPA
13.4
13.4
13.30 13.48 13.22 52,700 5,300 0 0.1
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
22.8
22.8
23.98 23.98 22.85 800 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
9.9
9.9
9.92 10.01 9.78 99,700 0 0 0
ITD
13.8
13.8
13.56 13.81 13.56 1,800 0 200 0.0
ITQ
2.7
2.7
2.80 2.80 2.70 99,200 0 0 0
ITS
4.2
4.2
4.10 4.20 3.90 10,400 0 0 0
IVS
7.3
7.3
7.16 7.26 7.16 20,100 500 0 0.0
JOS
1
1
1 1 0.90 9,500 0 0 0
JVC
4.3
4.3
4.38 4.39 4.31 94,800 0 4,400 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
29.1
29.1
31.15 31.20 29 12,182,900 987,800 7,405,300 -188.9
KCB
12.0
12.0
12.13 12.59 11.94 64,300 1,000 0 0.0
KDC
50.0
50.0
49.90 49.95 49 477,800 6,800 315,900 -15.4
KDH
23.2
23.2
23.77 24 23.18 3,900,700 1,429,100 2,323,800 -22.8
KDM
29.5
29.5
29 29.50 29 11,500 0 0 0
KGM
5.3
5.3
5.38 5.38 5.29 21,800 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
5.3
5.3
5.45 5.45 5.29 4,184,900 18,300 354,600 -1.8
KHP
9.9
9.9
10.29 10.29 9.83 8,100 0 0 0
KHS
13.6
13.6
13.48 13.57 13.31 2,700 0 0 0
KHW
25.8
25.8
25.78 25.78 25.78 100 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
6.3
6.3
6 6.30 6 500 0 0 0
KLB
10.0
10.0
10.19 10.27 9.96 316,700 26,000 400 0.3
KMR
2.7
2.7
2.73 2.75 2.70 9,400 0 0 0
KMT
12
12
12 12 12 0 0 0 0
KOS
38.7
38.7
38.65 38.70 38.60 1,028,200 3,200 0 0.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.7
15.7
16.45 16.45 15.70 1,861,400 14,500 25,500 -0.2
KSD
3.9
3.9
3.90 3.90 3.90 135,600 0 0 0
KSF
78.2
78.2
79.40 79.40 78.20 28,700 0 0 0
KSQ
2.1
2.1
2.20 2.20 2.10 50,800 0 0 0
KST
12.5
12.5
12.46 12.46 12.46 0 0 0 0
KSV
147
147
150 150 146.90 19,000 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
22.10 23.70 22.10 400 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 1.30 376,500 0 0 0
L10
23.7
23.7
23.66 23.66 23.66 0 0 0 0
L12
4.0
4.0
3.95 3.95 3.95 100 0 0 0
L14
23
23
22.60 23.50 22.60 33,100 0 0 0
L18
19.0
19.0
18.96 19.12 18.88 7,500 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
30.0
30.0
29.77 29.95 29.50 97,700 0 0 0
L43
2.4
2.4
3 3 2.40 5,600 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L61
1.4
1.4
1.40 1.40 1.40 0 0 0 0
L62
2
2
2 2 1.90 1,200 0 0 0
L63
8.5
8.5
8.50 8.50 8.50 0 0 0 0
LAF
17.9
17.9
17 17.85 17 200 0 0 0
LAI
9.8
9.8
10.08 10.08 9.83 300 0 0 0
LAS
16.1
16.1
16.52 16.98 16.07 1,257,900 6,000 36,800 -0.6
LAW
33
33
33 33 33 0 0 0 0
LBE
22.6
22.6
22.57 22.57 22.57 11,200 0 0 0
LBM
29.2
29.2
29.46 29.66 28.89 19,500 1,300 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.0
9.0
9.15 9.18 9.00 1,022,500 16,900 139,100 -1.2
LCM
0.7
0.7
0.80 0.80 0.70 115,700 0 100,000 -0.1
LDG
3.4
3.4
3.38 3.42 3.20 1,284,900 180,900 19,900 0.5
LDP
8.2
8.2
8.10 8.20 7.90 27,800 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
5
5
4.70 5 4.70 1,800 0 0 0
LG9
7.1
7.1
7.10 7.10 7.10 100 0 0 0
LGC
57.7
57.7
53.70 57.70 53.70 600 0 0 0
LGL
5.3
5.3
5.35 5.35 4.98 99,200 6,900 1,000 0.0
LHC
51.7
51.7
51.90 51.90 50 1,900 0 0 0
LHG
25.6
25.6
25.90 26.08 25.43 73,700 10,100 4,200 0.2
LIC
33
33
36 36.50 32.70 33,900 0 0 0
LIG
3.8
3.8
3.90 3.90 3.70 59,300 0 0 0
LIX
31.8
31.8
33.29 33.29 31.26 17,500 400 0 0.0
LKW
32.7
32.7
32.72 32.72 32.72 0 0 0 0
LLM
19.5
19.5
18.30 19.50 18.30 20,100 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM7
2.3
2.3
3 3 2.30 400 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 1.20 122,200 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 4,600 0 0 0
LPB
38.8
38.8
41.48 41.58 38.79 1,920,100 35,000 883,700 -35.6
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
5.1
5.1
5.04 5.12 5.04 200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34
34
33.30 34 33 12,600 0 0 0
LSS
8.5
8.5
8.60 8.65 8.45 167,200 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 13,800 0 0 0
M10
20.9
20.9
20.64 20.92 20.64 1,000 0 0 0
MA1
32.0
32.0
31.99 31.99 31.99 0 0 0 0
MAC
10.7
10.7
10.82 10.82 10.64 3,100 100 0 0.0
MAS
34
34
34 34 34 0 0 0 0
MBB
20.8
20.8
21.07 21.11 20.78 13,305,900 0 984,700 -25.7
MBG
2.8
2.8
2.80 2.90 2.80 150,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.9
17.9
17.08 18.22 16.09 3,152,000 97,800 1,600 2.3
MBT
10
10
10 10 10 600 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 4,400 0 0 0
MCG
2.4
2.4
2.30 2.40 2.30 140,600 0 0 0
MCH
152.7
152.7
155.69 156.68 152.73 2,211,200 38,100 1,482,900 -223.9
MCM
24.6
24.6
25.10 25.10 24.56 18,100 100 0 0.0
MCO
5
5
5 5 5 100 0 0 0
MCP
27
27
27 27 26.70 8,200 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.4
10.4
9.98 10.54 9.98 52,400 0 0 0
MDF
5.4
5.4
5.40 5.40 5.40 0 0 0 0
MDG
39.8
39.8
40.40 40.40 39.76 15,000 0 0 0
MEC
3.4
3.4
3.10 3.40 3 6,200 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 0 0 0 0
MEL
5.9
5.9
6.11 6.11 5.94 4,200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.5
34.5
35.20 35.50 34.40 21,100 0 0 0
MGC
13.6
13.6
14.40 14.40 12.84 24,300 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
28.1
28.1
28.10 28.10 28.10 0 0 0 0
MHC
9.1
9.1
9.35 9.49 9.05 18,600 0 100 0.0
MIC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
MIE
8.3
8.3
8.30 8.30 8.30 100 0 0 0
MIG
16.7
16.7
16.20 16.77 16.11 297,900 74,000 25,200 0.9
MKP
30.4
30.4
27.57 30.42 27.57 300 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
21.8
21.8
20.20 22 19 25,500 0 0 0
MML
32
32
32.70 32.70 31.90 39,800 0 0 0
MNB
26.4
26.4
26.43 26.43 26.43 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
15.7
15.7
15.90 15.90 15.50 21,000 0 0 0
MPT
0.7
0.7
0.60 0.70 0.60 7,800 0 0 0
MPY
10
10
10 10 10 100 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.9
17.9
17.90 17.90 17.90 300 0 0 0
MRF
21
21
21 21 21 500 0 0 0
MSB
9.4
9.4
9.42 9.46 9.29 3,971,600 124,900 161,900 -0.4
MSH
35.1
35.1
34.61 35.49 34.61 283,500 89,900 2,200 3.2
MSN
71.3
71.3
75.10 75.50 71.30 8,880,900 2,265,000 4,275,900 -142.4
MSR
47.3
47.3
46.52 49.26 45.64 1,718,200 0 0 0
MST
8.4
8.4
8.20 8.60 8.10 2,509,800 98,700 127,400 -0.3
MTA
12.9
12.9
13.16 13.16 12.87 9,400 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
MTH
24.4
24.4
24.43 24.43 24.43 0 0 0 0
MTL
5.6
5.6
6.50 6.50 5.40 43,200 0 0 0
MTP
13.0
13.0
13.00 13.00 13.00 300 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
17
17
17 17 17 300 0 0 0
MVC
15.2
15.2
15.42 15.42 14.76 8,700 0 0 0
MVN
49.5
49.5
49.90 50 49.50 11,700 0 0 0
MWG
77.4
77.4
79.78 79.78 77.44 6,488,600 1,065,600 1,975,500 -73.3
MZG
11.5
11.5
11.64 11.64 11.18 583,900 0 0 0
NAB
12.1
12.1
12.70 12.85 12.10 4,208,400 917,600 3,532,400 -31.7
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
49.1
49.1
47.90 49.70 46.55 1,368,900 125,900 110,400 0.7
NAG
7.8
7.8
7.94 7.94 7.66 89,300 0 0 0
NAP
9.5
9.5
9.53 9.53 9.53 0 0 0 0
NAS
30.5
30.5
30.10 30.60 30.10 400 0 0 0
NAU
10.6
10.6
10.60 10.60 10.60 1,500 0 0 0
NAV
15.4
15.4
15.42 15.42 15.42 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.8
17.8
17.40 17.75 17.30 30,800 0 3,000 -0.1
NBC
10.7
10.7
9.99 10.73 9.81 980,800 0 0 0
NBE
10.5
10.5
10.48 10.57 10.39 6,000 0 0 0
NBP
7.9
7.9
7.90 8 7.80 27,800 100 0 0.0
NBT
16.3
16.3
16.31 16.31 16.31 0 0 0 0
NBW
30.0
30.0
29.99 29.99 29.99 0 0 0 0
NCG
11
11
11.20 11.20 11 900 0 0 0
NCS
34.2
34.2
34.19 34.19 34.19 0 0 0 0
NCT
84.2
84.2
83.70 84.16 83.70 4,000 1,500 2,400 -0.1
ND2
32.5
32.5
31.34 32.60 31.34 29,700 0 0 0
NDC
156.3
156.3
156.31 156.31 156.31 0 0 0 0
NDN
9.4
9.4
9.51 9.51 9.05 146,200 0 6,300 -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 2,000 0 0 0
NED
6.9
6.9
6.90 6.90 6.90 16,400 0 0 0
NET
57.2
57.2
57.25 57.25 56.80 2,400 0 0 0
NFC
59.7
59.7
59.66 59.66 59.66 4,000 4,000 0 0.3
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.3
11.3
11.64 11.64 11.18 64,600 100 0 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
10.2
10.2
10.25 10.30 10.10 14,500 0 100 0.0
NHT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.9
11.9
11.92 11.92 11.92 0 0 0 0
NKG
12.5
12.5
12.45 12.55 12.32 3,231,500 446,800 261,600 2.6
NLG
27.2
27.2
27.57 27.57 27.03 2,169,900 266,000 305,600 -1.1
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
52.2
52.2
52.70 52.70 50.75 77,300 0 0 0
NNT
61.6
61.6
61.60 61.60 61.60 0 0 0 0
NO1
6.8
6.8
7.13 7.13 6.65 1,277,500 0 0 0
NOS
1
1
1.10 1.10 1 3,500 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
5.90 6.10 5.90 813,400 0 0 0
NSC
70.0
70.0
70.02 70.02 70.02 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5
5
4.90 5.20 4.80 354,800 7,000 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
11.0
11.0
11.02 11.02 11.02 0 0 0 0
NT2
26.0
26.0
26 26.90 25.70 1,111,000 0 0 0
NTC
143.1
143.1
145.90 146 143 8,200 0 0 0
NTF
10.4
10.4
10.70 10.70 9.20 400 0 0 0
NTH
53.0
53.0
53.98 53.98 53.04 500 500 0 0.0
NTL
15.7
15.7
15.75 15.90 15.55 264,200 0 0 0
NTP
46.6
46.6
46.73 47.46 46.24 221,400 400 3,600 -0.2
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 0 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 0 0 0 0
NVB
10.8
10.8
11 11.20 10.50 336,700 0 22,000 -0.2
NVL
12.4
12.4
13.11 13.67 12.42 27,392,500 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 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.4
4.4
4.40 4.40 4.40 1,300 0 0 0
OCB
9.5
9.5
9.52 9.61 9.48 1,136,900 0 0 0
OCH
5.6
5.6
5.60 5.60 5.40 20,000 0 0 0
ODE
45
45
45.30 45.40 44.90 15,800 0 0 0
OGC
2.9
2.9
2.95 2.96 2.91 300,500 0 0 0
OIL
15.7
15.7
17.09 17.28 15.42 6,066,400 0 0 0
ONE
10.3
10.3
11.30 11.30 10.30 20,200 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.8
18.8
19.48 19.48 18.15 15,700 0 0 0
ORS
12.8
12.8
12.75 13.10 12.70 1,000,400 0 0 0
PAC
23.6
23.6
22.91 24.32 22.91 2,447,200 0 0 0
PAI
13.3
13.3
13.30 13.30 13.30 100 0 0 0
PAN
23.5
23.5
24.88 24.96 23.38 2,971,500 0 0 0
PAP
26
26
26 26 26 100 0 0 0
PAS
2.5
2.5
2.60 2.70 2.30 83,000 0 0 0
PAT
68.1
68.1
68.06 69.88 66.81 123,100 0 0 0
PBC
5.7
5.7
5.70 5.80 5.70 20,800 0 0 0
PBP
11.5
11.5
11.43 11.52 11.24 1,300 0 0 0
PBT
13.0
13.0
13.01 13.01 13.01 500 0 0 0
PC1
26.7
26.7
25.70 27.45 25.70 12,486,900 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
30.3
30.3
30.30 30.30 30.30 0 0 0 0
PCE
18.3
18.3
18.49 18.49 18.31 2,000 0 0 0
PCF
4.9
4.9
4.90 4.90 4.90 100 0 0 0
PCG
2.9
2.9
3.90 3.90 2.90 2,300 0 0 0
PCH
19.1
19.1
18.97 19.07 18.88 116,100 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
15.1
15.1
15.50 15.50 14.94 84,300 2,000 0 0.0
PDC
5
5
5 5 5 0 0 0 0
PDN
104.6
104.6
108.95 110.42 102.99 6,900 0 0 0
PDR
15.2
15.2
15.35 15.40 15.10 7,858,900 0 0 0
PDV
9.6
9.6
9.78 9.90 9.60 55,600 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PEN
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PEQ
48.0
48.0
46.67 48.02 46.67 600 0 0 0
PET
40.5
40.5
44.29 46.19 40.52 5,276,900 0 0 0
PFL
2.5
2.5
2.50 2.60 2.40 179,900 0 0 0
PGB
10.9
10.9
10.88 11.16 10.88 1,300 0 0 0
PGC
12.6
12.6
12.69 12.78 12.42 114,700 0 0 0
PGD
22.5
22.5
23.33 23.33 22.37 1,700 0 0 0
PGI
18.4
18.4
18.37 18.37 18.37 200 0 0 0
PGN
7.2
7.2
7 7.20 6.90 118,900 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
5.70 6.30 5.70 1,200 0 0 0
PGV
22.1
22.1
22.10 22.58 20.77 42,100 0 0 0
PHC
4.1
4.1
4.11 4.11 3.97 40,500 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
32.2
32.2
32.35 32.54 31.96 63,300 0 0 0
PHR
31.7
31.7
33.16 33.16 31.75 240,300 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
16.3
16.3
15.61 16.26 15.61 3,100 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
7.45 7.45 7.30 12,000 0 0 0
PIV
6.4
6.4
6.40 6.60 6.30 104,000 0 0 0
PJC
27.0
27.0
26.99 26.99 26.99 0 0 0 0
PJS
29.8
29.8
29.83 29.83 29.83 0 0 0 0
PJT
8.4
8.4
8.49 8.49 8.39 500 0 0 0
PLA
4.6
4.6
4.60 4.60 4.60 200 0 0 0
PLC
24.5
24.5
26 26.50 24.40 548,300 0 29,900 -0.8
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
5.3
5.3
5.18 5.29 5.11 35,300 0 0 0
PLX
41.3
41.3
44.99 44.99 41.32 7,430,100 0 0 0
PMB
9.7
9.7
9.81 9.81 9.72 6,500 0 0 0
PMC
136.4
136.4
136.35 136.35 136.35 0 0 0 0
PMG
7.5
7.5
7.18 7.50 7.18 1,500 0 0 0
PMJ
15
15
15 15 15 0 0 0 0
PMP
11.7
11.7
11.72 11.72 11.72 200 0 0 0
PMS
31.7
31.7
31.74 31.74 31.74 0 0 0 0
PMT
6.4
6.4
6.43 6.43 6.43 0 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 1,400 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
76.1
76.1
76.60 76.60 75.07 1,026,100 0 0 0
PNP
18.9
18.9
18.71 18.89 18.71 200 0 0 0
PNT
9.3
9.3
9.30 9.30 9.30 100 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
4.1
4.1
4.20 4.80 3.80 3,108,500 0 0 0
POS
16.5
16.5
16.90 16.90 16.30 33,500 0 0 0
POT
19.9
19.9
21.56 21.56 19.89 1,300 0 0 0
POV
7.7
7.7
8.36 8.36 7.69 35,500 0 0 0
POW
13.2
13.2
13 13.55 12.80 17,241,200 0 0 0
PPC
11.0
11.0
10.95 11.40 10.80 2,459,200 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
25.7
25.7
25.71 25.90 25.71 7,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20
20
18 20 18 1,200 0 0 0
PPS
9.5
9.5
9.49 9.49 9.49 100 0 0 0
PPT
15.5
15.5
15.50 15.60 15.30 202,400 0 0 0
PPY
6.2
6.2
5.86 6.20 5.86 1,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12
12
12 12 12 2,700 0 0 0
PRE
21.3
21.3
21.26 21.26 21.26 1,800 0 0 0
PRO
15.6
15.6
21 21 15.60 800 0 0 0
PRT
10.3
10.3
10.40 10.50 10.30 14,900 0 0 0
PSB
6
6
6.10 6.20 5.80 102,200 0 0 0
PSC
11.2
11.2
11.21 11.21 11.21 0 0 0 0
PSD
12.2
12.2
12.69 12.69 12.15 118,900 0 0 0
PSE
9.8
9.8
9.80 9.80 9.80 1,600 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.8
7.8
8 8.40 7.70 712,100 0 4,000 0.0
PSL
12
12
12 12 12 0 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
16.8
16.8
16.60 16.80 16.60 4,600 0 0 0
PSW
7.6
7.6
7.60 7.60 7.51 17,900 0 0 0
PTB
37.4
37.4
38.75 38.75 36.76 270,000 0 0 0
PTC
6.8
6.8
6.80 6.84 6.80 300 0 0 0
PTD
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
29.9
29.9
27.10 29.90 27.10 3,600 0 0 0
PTL
2.9
2.9
3.03 3.20 2.82 95,400 0 0 0
PTM
5.5
5.5
5.47 5.47 5.47 0 0 0 0
PTO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PTP
8.5
8.5
8.54 8.54 8.54 0 0 0 0
PTS
8.3
8.3
8.33 8.33 8.33 800 0 0 0
PTT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PTV
6.9
6.9
7.50 7.50 6.70 94,600 0 0 0
PTX
22
22
22 22 22 1,000 0 0 0
PV2
2.3
2.3
2.20 2.30 2.20 24,100 0 0 0
PVB
29.7
29.7
31.40 31.40 29.70 280,100 200 33,400 -1.0
PVC
17
17
17.80 18.40 16.60 3,069,100 0 0 0
PVD
20.5
20.5
21.99 22.05 20.52 8,628,300 0 0 0
PVE
2.7
2.7
2.80 2.90 2.70 114,500 0 0 0
PVG
6.7
6.7
7 7 6.60 118,800 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 9,500 0 0 0
PVI
67.5
67.5
67.20 70.46 66.94 38,600 4,000 1,200 0.2
PVL
3.3
3.3
3.60 3.80 3.30 67,500 0 0 0
PVM
19.4
19.4
19.10 20.20 19.10 181,300 0 0 0
PVO
7.8
7.8
8.18 8.38 7.69 40,900 0 0 0
PVP
14.0
14.0
14.80 14.80 14.00 882,800 0 0 0
PVR
1
1
1.10 1.10 1 31,900 0 0 0
PVS
33.3
33.3
35.83 35.92 33 9,609,700 2,582,200 2,072,900 20.2
PVT
19.8
19.8
21.45 21.50 19.73 16,255,600 0 0 0
PVV
2.1
2.1
2.10 2.40 2.10 163,200 0 0 0
PVX
1.8
1.8
2.10 2.10 1.80 3,247,400 0 0 0
PVY
2.5
2.5
2.70 2.80 2.50 20,800 0 0 0
PWA
9.5
9.5
9.10 9.50 9 287,500 0 0 0
PWS
12.3
12.3
12.33 12.33 12.33 1,600 0 0 0
PXA
0.8
0.8
0.80 0.80 0.70 800 0 0 0
PXI
1
1
1 1 0.90 176,200 0 0 0
PXL
14.3
14.3
14.30 14.40 14 122,100 0 0 0
PXM
0.6
0.6
0.50 0.60 0.50 7,000 0 0 0
PXS
2.9
2.9
3 3.10 2.80 92,100 0 0 0
PXT
1.5
1.5
1.60 1.60 1.40 69,000 0 0 0
QBS
0.6
0.6
0.60 0.60 0.50 228,700 0 0 0
QCC
20.3
20.3
20.25 20.25 20.25 3,200 0 0 0
QCG
12.6
12.6
12.90 13 12.55 248,100 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
31.1
31.1
29.20 31.11 29.20 1,100 0 0 0
QNS
45.0
45.0
45.48 45.76 44.92 80,900 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
32.9
32.9
30.50 33 30.50 4,300 0 0 0
QSP
23.9
23.9
23.85 23.85 23.85 0 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
14.1
14.1
13.60 14.80 13.60 3,962,200 0 0 0
RAL
81.9
81.9
83.82 83.82 81.94 3,600 0 0 0
RAT
19.3
19.3
19.27 19.27 19.27 0 0 0 0
RBC
6.3
6.3
6.40 7.20 6.30 2,100 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
58.6
58.6
56.87 60.78 56.61 3,774,400 0 0 0
RGG
35
35
35 35 35 200 0 0 0
RIC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
RTB
27.1
27.1
27.28 27.28 27.10 1,100 0 0 0
RYG
9.9
9.9
9.85 9.95 9.76 68,800 0 0 0
S12
1.5
1.5
1.50 1.50 1.50 400 0 0 0
S4A
32.5
32.5
32.49 32.49 32.49 0 0 0 0
S55
65.5
65.5
68.21 68.21 65.48 400 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
8.3
8.3
8.20 8.80 8.20 209,800 0 0 0
SAB
39.9
39.9
41.49 41.49 39.86 1,019,800 0 0 0
SAC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
SAF
52.0
52.0
52.04 52.04 52.04 4,200 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.1
6.1
6.14 6.19 6.13 74,000 0 0 0
SAS
33.4
33.4
33.22 33.94 33.13 10,000 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 6.35 9,000 0 0 0
SBA
26.4
26.4
26.42 26.42 26.23 34,600 0 0 0
SBB
16.0
16.0
16.04 16.04 16.04 0 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBG
9.7
9.7
9.58 9.75 9.54 48,400 0 0 0
SBH
42
42
42 42 42 700 0 0 0
SBL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SBM
32.5
32.5
32.47 32.47 32.47 100 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 5.20 5 459,100 0 0 0
SBT
19.4
19.4
19.81 19.95 19.34 1,256,900 0 0 0
SBV
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SC5
15.5
15.5
15.50 15.50 15.50 2,000 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCD
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SCG
65.3
65.3
65.20 65.30 65.10 20,800 0 0 0
SCI
8.4
8.4
8.10 8.60 8.10 58,000 0 0 0
SCJ
2.8
2.8
2.90 2.90 2.80 9,900 0 0 0
SCL
16.2
16.2
16.75 16.75 15.81 145,800 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
5.9
5.9
5.98 5.98 5.83 1,110,400 0 0 0
SCS
49.5
49.5
49.70 49.80 49.52 97,200 0 0 0
SD2
5.2
5.2
4.80 5.20 4.80 36,200 0 0 0
SD3
8.2
8.2
8.40 8.40 7.40 75,800 0 0 0
SD4
1.9
1.9
1.70 1.90 1.70 3,100 0 0 0
SD5
7.0
7.0
6.71 6.98 6.71 500 0 0 0
SD6
1.9
1.9
1.90 2 1.80 2,300 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
10.7
10.7
10.47 10.66 10.47 102,200 0 3,100 0.0
SDA
1.9
1.9
1.90 2.10 1.90 50,100 0 0 0
SDC
5.9
5.9
5.91 5.91 5.91 0 0 0 0
SDD
1.4
1.4
1.30 1.40 1.30 50,600 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
0.7
0.7
0.70 0.70 0.70 8,600 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
0.9
0.9
0.90 0.90 0.90 6,600 0 0 0
SEA
43.7
43.7
43.69 43.88 43.69 9,600 0 0 0
SEB
43.8
43.8
43.80 43.80 43.80 0 0 0 0
SED
17.1
17.1
17.09 17.09 17.09 0 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
10.3
10.3
10.40 10.40 10.21 2,100 0 0 0
SFI
27.3
27.3
26.96 27.34 26.96 18,100 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 8,800 0 0 0
SGC
77.3
77.3
77.28 77.28 77.28 4,000 500 0 0.0
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 0 0 0 0
SGI
9.4
9.4
9.43 9.43 9.43 100 0 0 0
SGN
52.5
52.5
52.50 53 52.40 4,300 0 0 0
SGP
23.6
23.6
23.80 24.30 23.60 50,900 0 0 0
SGR
12.8
12.8
13 13.08 12.58 126,800 0 0 0
SGS
12.8
12.8
12.84 12.84 12.84 2,000 0 0 0
SGT
15.7
15.7
15.15 15.70 15.10 14,500 0 0 0
SHA
3.7
3.7
3.89 4.10 3.72 28,300 0 0 0
SHB
14.7
14.7
14.69 14.88 14.59 35,688,500 0 0 0
SHC
10
10
10 10 10 1,000 0 0 0
SHE
6.8
6.8
6.80 6.80 6.80 100 0 0 0
SHI
14.2
14.2
13.80 14.20 13.70 230,200 0 0 0
SHN
3.8
3.8
3.70 3.90 3.70 89,700 0 0 0
SHP
32.5
32.5
32.78 32.78 32.54 1,400 0 0 0
SHS
15.4
15.4
14.40 15.65 13.92 17,057,000 6,758,600 919,800 92.8
SID
15.4
15.4
14.60 15.40 14.60 200 0 0 0
SIG
6.5
6.5
6.20 6.50 6.20 1,700 0 0 0
SIP
55
55
58.80 58.80 55 573,400 0 0 0
SIV
38.0
38.0
38.03 38.03 38.03 0 0 0 0
SJ1
11.3
11.3
11.27 11.27 11.27 0 0 0 0
SJD
14.0
14.0
14.05 14.05 13.95 74,700 0 0 0
SJE
16.7
16.7
16.40 16.70 16.30 74,600 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20.6
20.6
20.60 20.60 20.60 100 0 0 0
SJM
7.5
7.5
7.50 7.50 7.50 800 0 0 0
SJS
49.2
49.2
49.60 49.60 48.50 5,800 0 0 0
SKG
8.7
8.7
8.62 8.83 8.62 67,400 0 0 0
SKH
23.4
23.4
23.43 23.43 23.43 0 0 0 0
SKN
7.2
7.2
7.39 7.48 6.36 7,200 0 0 0
SKV
23.6
23.6
24.05 24.05 23.59 4,600 0 0 0
SLD
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SLS
160.2
160.2
160.80 162 160.20 2,300 200 0 0.0
SMA
10
10
9.84 10 9.84 1,200 0 0 0
SMB
37.7
37.7
38.00 38.00 37.61 3,300 0 0 0
SMC
11.0
11.0
10.95 11.10 10.90 126,000 0 0 0
SMN
9.5
9.5
9.47 9.47 9.47 0 0 0 0
SMT
8.3
8.3
8.80 8.80 8.20 10,800 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
29.9
29.9
29.92 29.92 29.92 100 0 0 0
SP2
23.9
23.9
23 24 23 50,900 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
8.1
8.1
8.10 8.10 8.10 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
8.8
8.8
8.80 8.80 8.80 900 0 0 0
SPV
21.7
21.7
21.68 21.68 21.68 100 0 0 0
SRA
2
2
2.10 2.10 2 172,000 0 0 0
SRB
1.8
1.8
1.70 1.80 1.70 200 0 0 0
SRC
40.1
40.1
40.10 40.10 38.95 10,100 0 0 0
SRF
6.6
6.6
6.58 6.60 6.34 12,500 0 0 0
SSB
14.0
14.0
14.06 14.06 13.90 1,830,300 0 0 0
SSC
27.8
27.8
27.84 27.84 27.79 4,000 0 0 0
SSG
8.1
8.1
8.60 8.60 8.10 1,900 0 0 0
SSH
74.5
74.5
74.51 74.51 74.51 0 0 0 0
SSI
21.5
21.5
21.42 21.82 21.30 34,786,500 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 1,000 0 0 0
ST8
3.4
3.4
3.40 3.45 3.34 35,100 0 0 0
STB
63.4
63.4
63.10 64 62.70 9,388,100 0 0 0
STC
14
14
14.30 14.30 13.30 2,400 0 0 0
STD
7
7
6.50 7 6.50 1,400 0 0 0
STG
37.5
37.5
37.50 37.50 37.50 0 0 0 0
STH
20.1
20.1
20.30 20.30 19.90 43,800 0 0 0
STK
13.5
13.5
13.64 13.64 13.45 20,800 0 0 0
STP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.1
1.1
1 1.10 1 4,100 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
17.9
17.9
18.13 18.13 17.50 800 0 0 0
SVD
4.0
4.0
3.97 3.97 3.97 0 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
1.9
1.9
1.90 2 1.90 81,200 0 0 0
SVT
10.2
10.2
10.21 10.21 10.21 9,700 0 0 0
SWC
28.3
28.3
28.50 28.50 28.30 200 0 0 0
SZB
36.3
36.3
36.14 36.32 36.05 3,300 0 0 0
SZC
27.6
27.6
27.51 28.46 27.32 636,500 0 0 0
SZE
8.8
8.8
8.85 8.85 8.85 6,800 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 1,100 0 0 0
SZL
26.9
26.9
26.86 26.94 26.83 9,600 0 0 0
TA6
4.7
4.7
4.72 4.72 4.72 200 0 0 0
TA9
10.7
10.7
10.52 10.70 10.52 27,900 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
38.6
38.6
39.46 39.46 38.56 236,800 0 0 0
TAR
3.6
3.6
3.70 3.90 3.50 133,800 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
33.7
33.7
33.47 33.71 33.47 6,600 0 0 0
TBD
111.4
111.4
111.37 111.37 111.37 0 0 0 0
TBR
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
29.2
29.2
29.38 29.48 29.24 7,919,000 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.5
13.5
13.27 13.82 13.23 9,013,900 0 0 0
TCI
8.8
8.8
8.50 8.80 8.50 62,600 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
31.1
31.1
31.24 31.29 31.06 36,400 0 0 0
TCM
21.8
21.8
21.61 21.85 21.47 1,419,400 0 0 0
TCO
11.4
11.4
11.30 11.60 11.30 301,000 0 0 0
TCR
2.5
2.5
2.46 2.55 2.46 4,900 0 0 0
TCT
20.4
20.4
20.15 20.90 19.95 6,300 0 0 0
TCW
29.6
29.6
29.80 29.80 29.61 10,000 0 0 0
TCX
48.9
48.9
51.60 51.70 48.85 3,804,000 0 0 0
TD6
8.9
8.9
8.40 9 8.30 947,200 0 0 0
TDB
38.8
38.8
38.75 38.75 38.75 300 0 0 0
TDC
10.2
10.2
10.15 10.24 9.97 103,900 0 0 0
TDF
9
9
9.20 9.20 9 4,900 0 0 0
TDG
2.6
2.6
2.63 2.67 2.62 25,000 0 0 0
TDH
3.5
3.5
3.67 3.67 3.52 43,000 0 0 0
TDM
51.5
51.5
51.49 51.49 51.49 100 0 0 0
TDP
27.3
27.3
26.82 27.27 26.36 238,700 0 0 0
TDS
8.4
8.4
8.40 8.60 8.40 17,700 0 0 0
TDT
6.2
6.2
6.08 6.17 6.08 25,300 0 0 0
TDW
41.0
41.0
41.83 41.83 40.89 3,200 0 0 0
TED
57.1
57.1
57.07 57.07 57.07 0 0 0 0
TEG
6.1
6.1
5.90 6.14 5.90 3,300 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
44.6
44.6
46.49 46.49 44.60 1,500 0 0 0
TGP
7.9
7.9
7.90 7.90 7.90 100 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 31.10 6,200 0 200 0.0
THG
38.3
38.3
38.12 38.42 38.03 9,500 0 0 0
THM
7.8
7.8
6.80 7.80 6.80 3,800 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
9.0
9.0
8.56 9.11 8.47 222,100 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
16.3
16.3
16.46 16.46 16.26 400 0 0 0
TID
20.3
20.3
20.30 20.30 20.30 0 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
7
7
6.90 7 6.80 798,500 1,000 8,300 -0.1
TIN
130
130
131.50 139 125 21,000 0 0 0
TIP
17.3
17.3
17.13 17.41 17.13 12,200 0 0 0
TIS
4.8
4.8
4.80 4.90 4.70 53,200 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
11.2
11.2
11.20 11.20 11.20 300 0 0 0
TLD
8.0
8.0
8.05 8.06 7.95 75,100 0 0 0
TLG
48.0
48.0
48.59 48.59 48.00 112,200 0 0 0
TLH
4.5
4.5
4.51 4.54 4.46 225,500 0 0 0
TLP
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TMB
51.4
51.4
51.48 52.24 51.29 7,200 0 0 0
TMC
7.7
7.7
7.65 7.65 7.65 3,000 0 0 0
TMG
65.9
65.9
65.90 65.90 65.90 0 0 0 0
TMP
54.9
54.9
54.91 54.91 54.91 300 0 0 0
TMS
37.8
37.8
37.81 37.81 37.81 0 0 0 0
TMT
12.5
12.5
12.40 12.50 11.80 5,200 0 0 0
TMX
8
8
8.30 8.30 8 3,500 0 0 0
TN1
14.1
14.1
14.08 14.12 14.04 6,800 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
28.6
28.6
26.72 28.57 26.72 2,600 0 0 0
TNG
22.6
22.6
22.50 23.06 22.23 1,575,700 105,800 48,800 1.4
TNH
10.4
10.4
10.45 10.45 10.35 32,100 0 0 0
TNI
4.2
4.2
4.16 4.30 4.15 2,800 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNS
3.4
3.4
3.60 3.60 3.40 11,900 0 0 0
TNT
9.3
9.3
8.65 9.30 8.65 28,700 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
164.4
164.4
163.70 166.44 162.33 32,800 0 0 0
TOT
13.2
13.2
13.16 13.16 13.16 1,300 100 0 0.0
TOW
32.1
32.1
32.13 32.13 32.13 0 0 0 0
TPB
13.3
13.3
13.35 13.43 13.26 4,820,600 0 0 0
TPC
10.4
10.4
10.35 10.35 10.35 0 0 0 0
TPP
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TPS
64.0
64.0
64.00 64.00 64.00 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.1
16.1
16.05 16.05 16.05 0 0 0 0
TRA
33.0
33.0
32.38 33.35 32.38 37,300 0 0 0
TRC
16.8
16.8
17.06 17.25 16.82 49,200 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
13.7
13.7
13.60 13.90 13.50 11,500 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 6,300 0 0 0
TSA
15.9
15.9
14.92 15.93 14.92 803,700 0 0 0
TSB
19.9
19.9
20.40 20.40 19.10 9,900 100 0 0.0
TSC
2.5
2.5
2.57 2.57 2.49 156,800 0 0 0
TSD
4.8
4.8
4.80 4.80 4.80 1,000 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 0 0 0 0
TST
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TT6
4.6
4.6
4.39 4.58 4.39 700 0 0 0
TTA
11.8
11.8
11.40 11.80 11.35 1,570,500 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9.0
9.0
9.00 9.00 9.00 200 0 0 0
TTD
65.8
65.8
65.81 65.81 65.81 100 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.7
2.7
2.70 2.70 2.65 530,800 0 0 0
TTG
14
14
14 14 14 0 0 0 0
TTH
2.4
2.4
2.50 2.50 2.40 96,700 0 0 0
TTL
7.5
7.5
7.90 7.90 7.50 1,500 0 0 0
TTN
14.3
14.3
14.46 14.55 14.27 22,000 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
34
34
34 34 34 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
34.4
34.4
33.19 36.16 33.10 348,100 0 0 0
TV2
36.5
36.5
35.75 37.90 35.75 828,000 0 0 0
TV3
16.3
16.3
16.43 16.43 16.34 200 0 0 0
TV4
15.4
15.4
15.50 15.50 15.40 3,000 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
7.11 7.31 7.11 1,400 0 0 0
TVC
7.3
7.3
7.50 7.50 7.30 6,600 0 1,400 0.0
TVD
11.4
11.4
10.97 11.72 10.88 740,800 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
7.9
7.9
8.03 8.12 7.74 530,100 0 0 0
TVS
12.9
12.9
12.94 12.94 12.62 61,200 0 0 0
TVT
14.5
14.5
14.54 14.54 14.54 0 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.8
4.8
4.40 4.80 4.40 2,800 0 0 0
TYA
15.8
15.8
15.84 15.84 15.66 1,700 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.3
3.3
3.30 3.30 3.30 5,400 0 0 0
UDJ
6.0
6.0
6.03 6.03 5.94 13,800 0 0 0
UDL
15.7
15.7
15.68 15.68 15.68 100 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
60.2
60.2
61.60 62 60 7,400 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
7.6
7.6
8.50 8.50 7.20 1,700 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
7.2
7.2
7.20 7.20 7.20 300 0 0 0
UPS
14.5
14.5
14.50 14.50 14.50 46,000 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 0 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 2,500 0 0 0
V12
9.1
9.1
9.43 9.43 8.49 15,000 0 0 0
V21
6.3
6.3
6.30 6.40 6.20 6,300 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.0
10.0
10.10 10.10 9.97 305,900 0 0 0
VAF
19.0
19.0
19.29 19.29 19.00 53,400 0 0 0
VAV
32.9
32.9
32.86 32.86 32.86 500 0 0 0
VBB
8.8
8.8
8.82 9 8.82 29,400 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
4.8
4.8
4.80 5 4.70 156,400 0 0 0
VC3
23.9
23.9
23.72 23.91 23.44 810,800 6,500 20,000 -0.3
VC6
21.7
21.7
22.58 22.74 21.75 2,300 0 0 0
VC7
7.8
7.8
8.40 8.40 7.80 81,400 0 5,600 0.0
VC9
3.7
3.7
3.80 3.80 3.60 32,800 0 0 0
VCA
7.4
7.4
7.40 7.40 7.35 3,200 0 0 0
VCB
57.5
57.5
59.31 59.31 57.52 8,322,900 0 0 0
VCC
11.3
11.3
12.15 12.15 10.80 51,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
313.2
313.2
313.20 313.20 313.20 200 0 0 0
VCG
19.8
19.8
20.30 20.48 19.73 10,008,800 0 0 0
VCI
26.3
26.3
25.74 26.33 25.41 14,291,900 0 0 0
VCK
35.7
35.7
33.40 35.70 33.10 20,916,100 0 0 0
VCM
8.4
8.4
8.50 8.50 8.40 1,100 0 0 0
VCP
23.8
23.8
23.60 24.20 23.60 30,500 0 0 0
VCR
35
35
40 40 35 2,600 0 0 0
VCS
37.9
37.9
38.87 38.87 37.92 51,700 1,000 0 0.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
11 12 11 10,000 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
17
17
17 17 17 600 0 0 0
VDL
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VDN
23.3
23.3
23.27 23.27 23.27 0 0 0 0
VDP
40.5
40.5
42.33 42.48 39.48 600 0 0 0
VDS
14.6
14.6
14.90 15.10 14.60 883,700 0 0 0
VDT
5.2
5.2
5.24 5.24 5.24 100 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 1,800 0 0 0
VE3
6.4
6.4
6.40 6.40 6.40 100 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.3
3.3
3.60 3.60 3.20 13,900 0 0 0
VEA
33.4
33.4
33.50 33.80 33.30 425,000 0 0 0
VEC
33.9
33.9
33.30 33.90 33.30 800 0 0 0
VEF
95.2
95.2
94.30 95.80 92 12,300 0 0 0
VES
25.5
25.5
25.50 25.50 25.50 0 0 0 0
VET
15.5
15.5
16.10 16.10 15.50 6,500 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
47.7
47.7
48.45 48.45 47.50 3,200 0 0 0
VFR
9.4
9.4
9.31 9.40 9.31 500 0 0 0
VFS
13.7
13.7
13.80 13.80 13.60 1,636,500 56,100 149,800 -1.3
VGC
41.4
41.4
43.08 43.84 41.39 1,204,900 0 0 0
VGG
40.3
40.3
40.34 40.34 40.34 500 0 0 0
VGI
82.3
82.3
80.91 84.37 79.85 855,100 0 0 0
VGL
17.2
17.2
17.25 17.25 17.25 0 0 0 0
VGP
25.2
25.2
25 25.20 24.40 11,200 0 0 0
VGR
65.4
65.4
65.40 65.40 65.40 0 0 0 0
VGS
22.2
22.2
22.98 22.98 22.22 293,200 100 1,100 0.0
VGT
12.2
12.2
11.99 12.38 11.90 1,037,300 0 0 0
VGV
52.6
52.6
52.56 52.56 52.56 0 0 0 0
VHC
57.5
57.5
58.60 59.80 57.50 761,600 0 0 0
VHD
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VHE
3
3
2.90 3 2.90 75,500 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 1.70 131,200 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 800 0 0 0
VHL
11.5
11.5
11.50 11.50 11.50 100 0 0 0
VHM
48.1
48.1
49.11 49.11 46.70 6,142,200 0 0 0
VIB
14.5
14.5
14.50 14.63 14.46 3,343,200 0 0 0
VIC
135
135
148 148 135 10,346,200 0 0 0
VID
4.9
4.9
4.95 4.95 4.80 27,600 0 0 0
VIE
6.8
6.8
7 7.40 6.80 2,300 0 0 0
VIF
15.6
15.6
15.61 15.61 15.61 8,800 0 0 0
VIG
4.6
4.6
4.70 4.80 4.60 96,100 0 0 0
VIM
10.1
10.1
10.08 10.08 10.08 0 0 0 0
VIN
13.5
13.5
13.54 13.54 13.54 0 0 0 0
VIP
10.8
10.8
10.91 10.91 10.82 222,800 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
22.6
22.6
22.59 22.59 22.59 0 0 0 0
VIW
61
61
70 70 51.90 250,600 0 0 0
VIX
15.5
15.5
15.43 16 15.24 31,658,800 0 0 0
VJC
121
121
121.15 121.15 116.38 1,784,200 0 0 0
VKC
0.9
0.9
0.80 0.90 0.80 53,600 0 0 0
VLA
9.3
9.3
9.28 9.28 9.28 0 0 0 0
VLB
43.3
43.3
43.76 43.76 43.28 24,800 0 0 0
VLC
13.7
13.7
13.70 13.70 13 68,700 0 0 0
VLG
8.1
8.1
8.79 8.79 8.12 200 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
16.5
16.5
16.80 16.90 16.30 7,500 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
5.4
5.4
5.50 5.50 5 59,800 0 0 0
VMD
14.8
14.8
14.75 14.80 14.75 700 0 0 0
VMG
3
3
3 3.20 3 25,400 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
14.7
14.7
14.50 14.69 14.40 5,500 0 0 0
VNB
14.7
14.7
14.90 14.90 14.70 3,000 0 0 0
VNC
35.9
35.9
35.80 36.88 35.80 2,300 0 0 0
VND
14.9
14.9
15.21 15.36 14.87 13,818,400 0 0 0
VNE
4.4
4.4
4.40 4.41 4.35 34,400 0 0 0
VNF
13.7
13.7
13.36 13.72 13.36 2,100 0 0 0
VNG
7
7
7.45 7.45 7 5,500 0 0 0
VNH
1.8
1.8
1.70 1.80 1.70 80,100 0 0 0
VNI
8
8
8.10 8.10 8 800 0 0 0
VNL
20.1
20.1
20.15 20.15 20.10 900 0 0 0
VNM
58.1
58.1
59.06 59.55 58.10 5,734,800 0 0 0
VNP
20.1
20.1
19.53 21.45 19.53 187,200 0 0 0
VNR
18.7
18.7
18.74 18.83 18.74 12,000 1,000 0 0.0
VNS
8.5
8.5
8.90 8.90 8.49 96,300 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
5.4
5.4
5.40 5.40 5.40 10,000 0 0 0
VNZ
330
330
320 333 320 1,100 0 0 0
VOS
12.1
12.1
12.49 12.63 12.07 2,923,200 0 0 0
VPA
1.8
1.8
1.60 1.80 1.60 400 0 0 0
VPB
24.0
24.0
24.23 24.80 23.99 15,978,800 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPD
22.2
22.2
22.22 22.22 22.18 500 0 0 0
VPG
4.6
4.6
4.77 4.77 4.58 180,800 0 0 0
VPH
3.3
3.3
3.28 3.29 3.19 3,600 0 0 0
VPI
52.7
52.7
53.36 53.55 52.55 3,201,600 0 0 0
VPL
79
79
80.60 81.60 78.60 530,800 0 0 0
VPR
7.9
7.9
7.09 7.87 7.09 1,000 0 0 0
VPS
8.0
8.0
7.99 7.99 7.60 11,300 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
29.2
29.2
30.60 30.60 29.15 3,363,800 0 0 0
VQC
16.3
16.3
16.32 16.32 16.32 0 0 0 0
VRC
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VRE
25.3
25.3
24.77 25.25 23.95 8,424,800 0 0 0
VRG
16.0
16.0
16.14 16.14 15.95 2,200 0 0 0
VSA
19.2
19.2
19.21 19.21 19.21 0 0 0 0
VSC
25.3
25.3
25.75 26.25 25.25 4,681,400 0 0 0
VSE
8.4
8.4
8.47 8.47 7.98 2,200 0 0 0
VSF
27
27
29 29 27 19,900 0 0 0
VSG
1.3
1.3
1.20 1.30 1.20 1,700 0 0 0
VSH
41.5
41.5
41.31 41.60 41.03 33,700 0 0 0
VSI
28.6
28.6
31.30 32 28.35 27,200 0 0 0
VSM
14
14
14 14 14 2,700 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 3.20 3 111,500 0 0 0
VTA
2.3
2.3
2.40 2.40 2.10 10,800 0 0 0
VTB
12.4
12.4
12.21 13.55 12.21 4,800 0 0 0
VTC
9.1
9.1
10.13 10.13 9.08 22,800 0 0 0
VTD
6.2
6.2
6.20 6.30 6.10 42,600 0 0 0
VTE
6.8
6.8
6.78 6.78 6.78 1,900 0 0 0
VTG
5.1
5.1
5.10 5.10 5.10 1,600 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
3.60 3.60 3.60 100 0 0 0
VTK
37.1
37.1
36.27 37.10 34.71 8,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.69 10.78 10.60 345,700 0 0 0
VTP
55.7
55.7
56.10 57.10 55.16 297,500 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
11
11
10.60 11.10 10.40 47,500 0 0 0
VTV
14.7
14.7
14.60 14.70 14.60 22,700 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
19.8
19.8
20.10 20.10 19.80 1,243,800 0 12,500 -0.2
VUA
16
16
16 16 16 0 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
77.7
77.7
73.33 78.59 73.33 750,700 0 0 0
VW3
18.6
18.6
19.40 19.40 18.10 201,900 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
276 276 276 0 0 0 0
WSB
53.5
53.5
53.53 53.53 53.53 200 0 0 0
WSS
6.1
6.1
6 6.20 5.90 27,000 0 0 0
WTC
9.2
9.2
9.21 9.21 9.21 1,000 0 0 0
X20
11.3
11.3
11.26 11.26 11.26 100 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
17
17
17 17 17 0 0 0 0
XHC
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
9 9.30 9 7,100 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
15.1
15.1
15.30 16.50 15 4,900 0 0 0
YBC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
YBM
10.4
10.4
10 10.35 10 7,400 0 0 0
YEG
9.9
9.9
10.05 10.09 9.86 1,552,700 0 0 0
YTC
20.5
20.5
20.52 20.52 20.52 0 0 0 0
243.5
243.5
245.78 246.08 241.83 67,042,628 11,203,141 6,472,032 94.7
123.6
123.6
124.02 124.57 123.23 50,378,130 934,947 1,313,869 -36.9
1,798.0
1,798.0
1,850.01 1,850.01 1,795.04 366,149,700 81,772,449 130,697,569 -2,492.3
1,647.8
1,647.8
1,698.62 1,698.62 1,647.16 916,041,800 186,028,354 248,796,152 -1,891.1

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