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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 23/03/2026

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 23/03/2026

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
6.4
6.4
6.66 6.66 6.37 1,528,300 23,000 62,600 -0.3
AAH
3.2
3.2
3.30 3.40 3.20 1,105,200 0 0 0
AAM
6.1
6.1
6.10 6.10 6.10 0 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
7.9
7.9
8.20 8.30 7.80 1,663,600 900 0 0.0
AAT
2.9
2.9
2.95 2.97 2.88 25,400 0 0 0
AAV
6.4
6.4
6.10 6.60 6.10 1,354,400 20,100 0 0.1
ABB
12
12
11.91 12.09 11.83 1,542,400 0 0 0
ABC
9.7
9.7
9.90 9.90 9.70 13,800 0 0 0
ABI
19.4
19.4
19.40 19.50 19 100,000 65,100 0 1.2
ABR
10.9
10.9
11.63 11.63 10.92 700 0 0 0
ABS
2.9
2.9
2.96 3.05 2.82 311,400 0 0 0
ABT
59
59
59.50 59.60 59 3,900 0 400 0.0
ABW
10.2
10.2
10.20 10.40 9.90 369,000 0 0 0
ACB
19.4
19.4
19.77 19.77 19.34 15,858,400 6,429,300 5,125,300 29.7
ACC
12.5
12.5
12.60 12.60 12 55,700 0 0 0
ACE
36.5
36.5
38.72 38.82 36.51 1,800 0 0 0
ACG
34.5
34.5
34.50 34.50 33 10,600 600 0 0.0
ACL
13.1
13.1
13 13.10 12.65 7,300 0 0 0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
4.8
4.8
4.80 4.80 4.80 1,900 0 0 0
ACV
42.9
42.9
44.80 44.90 42.80 1,670,100 84,200 376,100 -12.6
ADC
18
18
18 18 18 700 0 0 0
ADG
8.8
8.8
8.80 8.80 8.80 9,400 0 0 0
ADP
22.7
22.7
23 23.10 22.65 5,800 0 0 0
ADS
7.0
7.0
7.32 7.32 6.98 162,200 0 4,000 0.0
AFX
10.3
10.3
10.10 10.25 10.10 60,000 0 0 0
AG1
10.8
10.8
10.84 10.84 10.84 4,800 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
11.4
11.4
11.50 11.50 11.05 742,600 21,600 76,400 -0.7
AGM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGP
33.8
33.8
33.93 34.73 33.48 2,600 0 0 0
AGR
12.6
12.6
13.49 13.49 12.64 1,183,600 48,600 61,400 -0.2
AGX
197.8
197.8
195.94 197.80 195.94 200 0 0 0
AIC
9.5
9.5
9.50 9.50 9.50 1,200 0 0 0
AIG
37.9
37.9
38.41 38.75 37.89 14,300 0 0 0
ALC
23.6
23.6
25.90 25.90 23.50 40,600 0 0 0
ALT
11.7
11.7
11.73 11.73 11.73 0 0 0 0
ALV
7.1
7.1
7.40 7.50 7.10 20,800 0 0 0
AMC
10.9
10.9
12.12 12.12 10.91 3,700 0 0 0
AME
6.3
6.3
6.30 6.30 6.30 6,500 0 0 0
AMP
15.5
15.5
15.50 15.50 15.50 5,400 0 0 0
AMS
8.2
8.2
8.06 8.16 7.48 518,300 0 0 0
AMV
1.7
1.7
1.80 1.90 1.70 1,225,200 0 0 0
ANT
27.4
27.4
27.98 27.98 27.41 74,900 0 0 0
ANV
21.5
21.5
22.90 22.90 21.45 1,982,400 178,400 100,300 1.6
APC
6.1
6.1
6.40 6.40 6 2,300 0 0 0
APF
44.6
44.6
45.47 45.83 44.59 58,200 0 0 0
APG
5.5
5.5
5.77 5.79 5.50 1,002,100 21,100 12,600 0.0
APH
5.4
5.4
5.50 5.58 5.39 195,400 18,200 20,700 0.0
API
5.4
5.4
5.50 5.60 5.40 65,500 0 3,300 0.0
APL
12.8
12.8
12.78 12.78 12.78 0 0 0 0
APP
4.8
4.8
4.90 5.10 4.80 5,400 0 0 0
APS
5.9
5.9
6.10 6.10 5.70 478,900 3,000 56,400 -0.3
APT
3.2
3.2
3.20 3.20 3.20 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
16.7
16.7
16.65 16.65 16.65 0 0 0 0
ASM
5.3
5.3
5.60 5.64 5.30 457,700 3,600 4,500 0.0
ASP
4.9
4.9
4.90 4.92 4.73 54,000 0 0 0
AST
57.4
57.4
56.78 57.44 55.22 14,200 8,700 7,000 0.1
ATA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
8.2
8.2
8.20 8.20 8.20 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
47.2
47.2
48.15 48.15 47.19 700 0 0 0
AVG
10
10
10 10 9.90 313,700 0 0 0
BAB
10.1
10.1
10.23 10.42 10.14 9,300 0 300 0.0
BAF
30.9
30.9
31.41 31.41 30.73 2,367,300 152,500 470,600 -10.9
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
11.9
11.9
10.07 11.89 10.07 700 0 0 0
BCA
17.1
17.1
17.90 17.90 16.80 18,000 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.2
7.2
7.30 7.30 7 55,300 0 1,100 0.0
BCE
8.4
8.4
8.33 8.40 8.10 37,500 1,600 0 0.0
BCF
36.8
36.8
36.14 36.84 35.79 900 0 0 0
BCM
50.5
50.5
51.60 52.30 49.75 913,100 55,200 84,400 -1.5
BCP
12.8
12.8
12.80 12.80 12.80 400 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 0 0 0 0
BDT
8.9
8.9
9.20 9.20 8.90 7,600 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 100 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
15.8
15.8
15.76 15.76 15.76 0 0 0 0
BFC
50.2
50.2
48.67 50.44 48.20 297,300 62,800 19,600 2.3
BGE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
22.2
22.2
22.60 22.60 22.20 500 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
9.3
9.3
9.30 9.30 9.30 100 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.8
28.8
29.08 29.08 28.23 2,300 100 0 0.0
BHP
8
8
8 8 8 0 0 0 0
BIC
21.9
21.9
22.15 22.15 21.25 183,400 102,700 100,800 0.1
BID
35.6
35.6
36.45 36.50 35.25 10,634,100 2,968,600 3,346,900 -14.8
BIG
5.6
5.6
6.07 6.07 5.63 353,100 0 0 0
BIO
10.2
10.2
10.21 10.21 10.21 200 0 0 0
BKC
15.9
15.9
17.10 17.10 15.70 33,200 0 0 0
BKG
2.6
2.6
2.61 2.61 2.57 148,400 0 0 0
BLF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BLI
8.8
8.8
8.40 8.80 8.40 400 0 0 0
BLN
6.2
6.2
6.17 6.17 6.17 0 0 0 0
BLT
20.1
20.1
20.10 20.20 20.10 2,400 0 0 0
BMC
13
13
14.10 14.10 12.95 56,900 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
7.9
7.9
7 7.90 7 600 0 0 0
BMG
18.3
18.3
18.32 18.32 18.32 0 0 0 0
BMI
15.4
15.4
15.87 15.97 15.30 447,700 22,500 60,600 -0.6
BMJ
9.5
9.5
9.50 9.50 9.50 400 0 0 0
BMK
13.5
13.5
13.50 13.50 13.50 100 0 0 0
BMP
114.6
114.6
123.44 123.44 114.64 373,300 15,300 139,600 -15.5
BMS
13.3
13.3
13.18 13.27 12.89 175,300 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
5.6
5.6
6 6 5.60 281,100 0 0 0
BNW
16.3
16.3
16.33 16.33 16.33 100 0 0 0
BOT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.9
3.9
3.90 3.90 3.80 62,900 0 0 0
BQP
18
18
18 18 18 200 0 0 0
BRC
10.9
10.9
10.88 10.88 10.88 0 0 0 0
BRR
16.3
16.3
17.26 17.26 16.30 1,500 0 0 0
BRS
25.6
25.6
25.58 27.27 25.58 8,600 0 0 0
BSA
21
21
21.20 21.20 21 7,300 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
29.0
29.0
30.36 31 28.95 617,800 29,100 12,500 0.5
BSL
10.1
10.1
10.05 10.05 10.05 0 0 0 0
BSP
10
10
10 10 10 0 0 0 0
BSQ
15.3
15.3
15.28 15.28 15.28 0 0 0 0
BSR
25.8
25.8
26.80 28.68 25.81 25,169,500 7,389,000 10,262,500 -65.6
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
4.6
4.6
4.60 4.60 3.60 2,700 0 200 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
20.5
20.5
20.82 21.27 20.45 13,800 5,200 0 0.1
BTN
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BTP
7.9
7.9
8.00 8.19 7.86 127,200 1,900 3,700 0.0
BTS
4.9
4.9
5.20 5.20 4.90 18,500 0 0 0
BTT
38.9
38.9
38.86 38.86 38.86 0 0 0 0
BTU
14.4
14.4
14.41 14.41 14.41 3,600 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 0 0 0 0
BVB
11.4
11.4
11.70 11.90 11.20 1,402,500 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
75.1
75.1
75.80 76.50 72.60 453,700 40,700 77,800 -2.8
BVL
13.4
13.4
13.42 13.75 13.42 1,300 0 0 0
BVN
15.6
15.6
15.60 15.60 15.60 0 0 0 0
BVS
24.3
24.3
25.90 25.90 24.20 428,800 20,600 28,400 -0.2
BWA
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BWE
40.7
40.7
42.03 42.03 40.31 473,700 7,800 64,800 -2.4
BWS
32.2
32.2
33.00 33.00 32.22 16,700 1,500 0 0.1
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
10.9
10.9
10.92 11.01 10.33 6,900 0 0 0
C47
9.7
9.7
9.91 10 9.20 107,600 0 0 0
C4G
6.8
6.8
7.10 7.10 6.70 505,300 0 0 0
C69
16.1
16.1
16 16.50 15.80 223,100 25,300 14,100 0.2
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
7
7
7 7.10 6.50 74,200 0 0 0
CAN
29.9
29.9
29.90 29.90 29.90 0 0 0 0
CAP
42.0
42.0
42.80 43.17 41.96 87,300 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
14.1
14.1
14.40 14.40 13.53 28,700 0 0 0
CBI
14.9
14.9
14.90 14.90 14.90 0 0 0 0
CBS
25.1
25.1
25.10 25.10 25.10 400 0 0 0
CC1
32.6
32.6
31.90 35.62 31.90 1,100 0 0 0
CCA
10.2
10.2
10.16 10.16 10.16 0 0 0 0
CCC
7.8
7.8
8 8 7.80 6,800 0 0 0
CCI
19.8
19.8
19.66 19.81 19.62 600 0 0 0
CCL
4.3
4.3
4.38 4.41 4.31 271,600 0 12,900 -0.1
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
12.5
12.5
12.38 12.57 12.38 6,100 0 0 0
CCS
9.1
9.1
9.20 9.20 9 12,400 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
14.7
14.7
14.80 14.80 14.52 65,900 0 9,100 -0.2
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
28.9
28.9
29.56 29.66 28.69 6,800 400 200 0.0
CDO
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDP
13.3
13.3
12.08 13.42 12.08 3,300 0 0 0
CDR
4.7
4.7
5.60 5.60 4.70 6,600 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
13.6
13.6
14.48 14.48 13.33 13,849,600 2,395,600 1,085,500 18.5
CET
9.1
9.1
9.10 9.10 9.10 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
3.4
3.4
3.40 3.40 3.40 200 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.2
5.2
5.23 5.23 5.23 0 0 0 0
CHP
26.3
26.3
26.57 26.57 26.20 26,500 0 0 0
CHS
11.3
11.3
11 11.30 9.60 400 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.6
9.6
9.90 9.90 9.30 3,500 0 0 0
CID
7.6
7.6
7.59 7.59 7.59 0 0 0 0
CIG
6.1
6.1
6.15 6.15 5.72 27,400 0 0 0
CII
15.6
15.6
16.20 16.30 15.40 13,018,700 2,781,000 1,322,900 22.3
CIP
2.2
2.2
2.30 2.30 2.20 7,100 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
43.6
43.6
45.23 45.23 43.58 5,600 0 0 0
CKD
30.2
30.2
30.17 30.17 30.17 0 0 0 0
CKG
8.8
8.8
8.70 8.90 8.70 21,600 0 4,800 0.0
CKV
18.1
18.1
18.08 18.08 18.08 0 0 0 0
CLC
50.6
50.6
49.83 52.40 49.35 4,400 0 600 0.0
CLH
19.1
19.1
19.15 19.15 19.06 10,500 0 5,500 -0.1
CLL
27.2
27.2
27.59 27.59 27.22 6,500 0 0 0
CLM
54.4
54.4
55.15 55.15 54.42 2,600 0 0 0
CLW
46.1
46.1
46.42 46.42 46.08 4,400 0 0 0
CLX
14.0
14.0
14.12 14.69 14.02 175,000 0 0 0
CMC
9
9
9 9 9 0 0 0 0
CMD
17.9
17.9
17.84 18.03 17.65 5,400 0 0 0
CMF
423
423
423 423 423 0 0 0 0
CMG
28.2
28.2
28.80 29.30 28 402,900 42,900 26,800 0.5
CMI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
17.4
17.4
17.40 17.40 17.40 100 0 0 0
CMN
22
22
18.67 22 18.67 2,500 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.4
6.4
6.30 6.86 6.21 12,600 0 0 0
CMT
12.2
12.2
11.90 12.20 11.90 1,300 300 0 0.0
CMV
8
8
8 8 8 0 0 0 0
CMW
15.9
15.9
15.90 15.90 15.90 100 0 0 0
CMX
5.9
5.9
6.12 6.14 5.86 145,400 0 2,200 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.9
29.9
30.01 30.01 29.91 2,200 0 2,000 -0.1
CNG
23.5
23.5
24 24 23 18,400 0 1,100 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 5.80 8,200 0 0 0
COM
32
32
32 32 32 200 0 0 0
CPA
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CPC
16.0
16.0
15.87 15.97 15.87 1,200 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
30.3
30.3
30.42 30.42 30.13 13,900 0 0 0
CQT
8.1
8.1
8.14 8.14 8.14 8,100 0 0 0
CRC
10
10
10.10 10.85 9.88 5,137,600 234,100 132,500 0.9
CRE
6.8
6.8
7.07 7.11 6.70 107,300 10,300 3,800 0.0
CRV
25.8
25.8
26.40 26.40 24.10 1,200 0 0 0
CSC
13.7
13.7
13.09 13.73 13.09 26,000 0 0 0
CSI
14
14
15.10 15.10 13.50 14,900 0 10,100 -0.1
CSM
11.8
11.8
12 12 11.30 321,900 4,600 18,300 -0.2
CST
15.1
15.1
14.40 17 14.40 181,100 0 0 0
CSV
25.8
25.8
27.10 27.55 25.80 1,496,400 31,400 70,000 -1.1
CT3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CT6
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CTB
14.7
14.7
14.74 14.74 14.74 100 0 0 0
CTD
74.9
74.9
78.10 78.95 74.76 694,200 28,300 6,800 1.7
CTF
18.4
18.4
18.50 18.50 17.75 288,800 6,700 2,200 0.1
CTG
32.0
32.0
32.70 32.70 31.52 13,238,000 3,391,500 1,036,700 76.7
CTI
19.5
19.5
20.36 20.36 19.55 746,400 6,800 100,300 -2.1
CTP
4.8
4.8
5.10 5.20 4.80 55,000 0 0 0
CTR
69.2
69.2
70 70 66.23 584,700 113,800 20,900 7.2
CTS
19.1
19.1
20.35 20.35 19.10 1,152,300 40,300 24,800 0.4
CTT
18.3
18.3
18.29 18.29 18.29 0 0 0 0
CTW
26.1
26.1
26.18 26.18 26.08 300 0 0 0
CTX
4.5
4.5
5 5 4.50 33,300 0 0 0
CVN
1
1
1 1 1 0 0 0 0
CVT
23.9
23.9
23.90 24.50 23.85 1,800 0 1,400 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 11,200 0 0 0
D2D
29.9
29.9
30.33 30.33 29.50 77,400 2,400 1,200 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.8
15.8
15.30 15.90 14.40 6,300 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 0 0 0 0
DAH
3.0
3.0
2.95 3 2.95 61,500 0 0 0
DAS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DAT
8.1
8.1
8.41 8.41 8.10 500 0 0 0
DBC
19.4
19.4
20.56 20.56 19.29 4,156,000 249,100 16,100 5.2
DBD
47.9
47.9
48.96 48.96 47.52 18,600 0 2,200 -0.1
DBM
26.1
26.1
26.06 26.06 26.06 0 0 0 0
DBT
10.9
10.9
10.25 10.85 10.25 37,500 0 0 0
DC1
5.3
5.3
5.26 5.26 5.26 300 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
7.9
7.9
8.20 8.27 7.92 334,200 4,600 3,800 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
56
57.10 57.20 55.30 331,200 0 0 0
DCM
41.9
41.9
40.84 42.97 40.75 5,838,000 1,306,800 783,300 22.9
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
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DCV
136.5
136.5
139 139 136 1,100 0 0 0
DDB
9.3
9.3
8.90 9.50 8.50 206,100 0 0 0
DDG
1
1
1 1 1 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
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DDV
24.4
24.4
26.25 26.25 24.29 2,272,100 6,300 0 0.2
DFC
24.9
24.9
24.83 25.10 24.83 4,600 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
46.2
46.2
48.49 51.35 46.17 7,143,900 151,500 1,228,400 -56.3
DGT
4
4
3.90 4 3.90 33,600 0 0 0
DGW
38.8
38.8
38.77 39.49 37.62 3,229,700 1,500,500 386,600 44.7
DHA
44.2
44.2
46.73 47.25 44.24 140,300 6,600 16,700 -0.5
DHB
12.5
12.5
12.90 12.90 12.30 91,300 0 0 0
DHC
28.8
28.8
28.72 29.33 28.12 703,600 147,700 94,400 1.8
DHD
28.5
28.5
28.53 28.53 28.53 100 0 0 0
DHG
89.9
89.9
90.20 90.57 89.21 13,000 0 0 0
DHM
6.3
6.3
6.30 6.30 6.17 48,000 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
61.8
61.8
61.82 61.82 60.91 700 0 100 0.0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DIG
12.1
12.1
12.55 12.64 11.98 14,134,100 2,413,500 1,256,700 14.7
DIH
7.9
7.9
8 8 7.91 9,000 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DL1
4
4
4.20 4.20 3.90 609,500 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.5
2.5
2.64 2.64 2.50 1,330,300 32,600 475,200 -1.1
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
52.71 54.62 52.61 1,400 0 100 0.0
DMN
6.3
6.3
6.29 6.29 6.29 100 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
24.8
24.8
24.81 24.81 24.81 400 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
7.4
7.4
7.71 7.71 7.44 700 0 0 0
DNH
42.2
42.2
42.19 42.19 42.19 100 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
19
19 19 19 3,800 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.5
30.5
30.55 30.55 30.55 1,100 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
12.4
12.4
12.38 12.38 12.38 0 0 0 0
DP1
29.3
29.3
29.32 29.32 29.32 500 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
56.2
56.2
57.30 57.30 55.80 13,000 0 0 0
DPC
8.4
8.4
8.40 8.40 8.40 6,400 0 0 0
DPG
38.4
38.4
39.55 39.69 37.92 529,400 51,000 21,300 1.2
DPH
57
57
58 58 57 2,300 0 0 0
DPM
26.9
26.9
26.87 28.00 26.22 8,107,900 1,354,600 727,700 17.6
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.4
37.4
37.65 38.70 37.35 879,000 128,800 149,100 -0.8
DQC
8.9
8.9
9.03 9.03 8.84 13,000 0 0 0
DRC
12.5
12.5
13.02 13.06 12.49 388,500 0 0 0
DRG
8.1
8.1
8.43 8.43 8.13 700 0 0 0
DRH
2.4
2.4
2.48 2.57 2.38 1,015,500 5,000 1,600 0.0
DRI
11.1
11.1
11.57 11.66 11.10 1,060,000 0 0 0
DRL
44.2
44.2
44.24 44.24 43.47 5,300 0 0 0
DS3
5.6
5.6
5.60 5.60 5.60 100 0 0 0
DSC
12.1
12.1
12.70 12.70 11.75 39,900 100 4,400 -0.1
DSD
13.1
13.1
13.10 13.10 13.10 0 0 0 0
DSE
22.9
22.9
23 23.20 22.65 319,500 8,500 56,600 -1.1
DSG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DSH
14
14
16.30 16.30 14 625,300 0 0 0
DSN
36.4
36.4
37.38 37.38 36.23 31,200 700 3,000 -0.1
DSP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DST
8.2
8.2
8 8.20 7.90 36,400 0 0 0
DTA
3.5
3.5
3.87 3.87 3.47 4,000 0 0 0
DTC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DTD
12.8
12.8
13.63 13.63 12.66 581,000 59,900 25,400 0.5
DTG
15
15
15.20 15.20 15 4,700 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2
2
2 2 2 4,300 0 0 0
DTK
10.3
10.3
10.25 10.73 9.97 10,600 1,000 2,200 0.0
DTL
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DTP
91.7
91.7
94.25 94.25 91.73 1,000 0 0 0
DTT
15.9
15.9
15.88 15.88 15.88 1,000 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
6.9
6.9
7.10 7.20 6.90 763,000 0 0 0
DVN
18.9
18.9
19.46 19.46 18.52 92,900 0 0 0
DVP
61.7
61.7
62.48 62.48 61.49 16,700 0 1,100 -0.1
DVW
43.5
43.5
43.52 43.52 43.52 0 0 0 0
DWC
20
20
20 20 20 100 0 0 0
DWS
14.7
14.7
14.75 14.75 14.75 0 0 0 0
DXG
11.4
11.4
12.02 12.11 11.45 20,120,900 771,500 3,542,200 -37.1
DXL
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DXP
12
12
12.50 12.50 11.80 693,600 69,900 85,200 -0.2
DXS
5.8
5.8
6.02 6.22 5.83 1,780,200 148,100 388,200 -1.4
DXV
3.8
3.8
3.75 3.75 3.75 300 0 0 0
E12
3.7
3.7
3.70 3.70 3.70 100 0 0 0
E29
8.3
8.3
8.31 8.31 8.31 0 0 0 0
EBS
11
11
11 11 11 0 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
31
31
31.60 31.80 31 18,100 0 0 0
EFI
1.8
1.8
1.80 1.80 1.80 100 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21.3
21.3
21.90 22 21 11,502,200 945,800 1,628,900 -15.0
EIC
21.9
21.9
21.90 21.90 21.90 400 0 0 0
EID
21.2
21.2
21.17 21.17 21.17 100 0 0 0
EIN
2.2
2.2
2.30 2.30 2.20 12,100 0 0 0
ELC
16.4
16.4
17.25 17.25 16.18 739,500 75,600 15,600 1.0
EME
31
31
31 31 31 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.0
18.0
17.99 17.99 17.99 400 0 0 0
EVE
9.3
9.3
9.02 9.79 9.02 107,600 69,200 1,700 0.7
EVF
13
13
13.50 13.80 12.90 15,032,700 18,800 495,400 -6.5
EVG
5.5
5.5
5.71 5.76 5.43 1,108,400 92,200 168,300 -0.5
EVS
4.9
4.9
5.20 5.20 4.90 208,300 600 4,000 0.0
F88
125.3
125.3
145 145 124.50 104,900 4,800 12,300 -0.9
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
35
35
35 35 35 0 0 0 0
FCM
3.2
3.2
3.20 3.21 3.10 40,500 500 3,000 0.0
FCN
11.8
11.8
12.15 12.25 11.40 1,192,000 193,300 33,000 1.9
FCS
6.9
6.9
6.90 6.90 6.90 600 0 0 0
FDC
17.4
17.4
17.35 17.35 17.35 0 0 0 0
FGL
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
23.8
23.8
23.83 23.83 23.83 0 0 0 0
FIC
21.2
21.2
22.41 23.78 21.24 14,800 0 0 0
FID
2.2
2.2
2.10 2.20 2.10 1,228,300 0 0 0
FIR
5.2
5.2
5.25 5.25 4.80 124,300 13,000 2,400 0.1
FIT
4.2
4.2
4.29 4.29 4.12 1,094,800 0 0 0
FMC
34.0
34.0
35.08 35.08 33.76 111,700 11,400 7,100 0.2
FOC
54.5
54.5
55.32 55.32 54.45 17,600 0 5,000 -0.3
FOX
76.8
76.8
80 82 76.50 324,100 0 0 0
FPT
65.6
65.6
66.09 68.24 64.21 13,156,200 3,745,600 2,209,100 111.8
FRC
25
25
25 25 25 1,000 0 0 0
FRM
5.9
5.9
5.88 5.88 5.88 0 0 0 0
FRT
142.9
142.9
138.10 142.86 137.14 439,100 166,900 57,100 16.3
FSO
6.5
6.5
6.49 6.49 6.49 0 0 0 0
FT1
35.2
35.2
35.16 35.16 35.16 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
21.4
21.4
21.81 22.70 21.36 1,854,100 424,200 26,400 9.7
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
9.7
9.7
10.50 10.50 9.50 129,800 0 0 0
GAS
78.2
78.2
76.28 81.24 76.28 2,980,000 1,610,300 918,800 56.7
GCB
6.3
6.3
6.30 6.30 6.30 0 0 0 0
GCF
23.2
23.2
24.20 24.30 21 191,800 55,800 0 1.2
GDA
12.5
12.5
12.82 12.82 12.36 32,200 0 0 0
GDT
17.0
17.0
17.27 17.27 17.05 60,600 50,200 0 1.0
GDW
35.6
35.6
35.59 35.59 35.59 100 0 0 0
GEE
83.6
83.6
88.82 89.05 83.41 786,200 99,900 55,800 6.5
GEG
15.1
15.1
15.76 16.38 14.76 2,876,400 43,900 171,100 -2.2
GEL
32.5
32.5
34.90 34.90 32.50 5,578,400 3,600 278,900 -9.2
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
25.7
25.7
27.20 27.20 25.72 11,025,100 63,700 2,537,600 -80.6
GGG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
27.5
27.5
27.80 27.80 27.40 23,700 0 0 0
GIC
9.6
9.6
9.61 9.71 9.61 13,000 300 4,900 0.0
GIL
12.8
12.8
13.60 13.60 12.75 277,200 3,100 21,800 -0.3
GKM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
20.6
20.6
20.64 20.64 20.64 0 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
GMD
46.6
46.6
48.26 49.17 46.58 2,389,200 314,500 465,200 -11.4
GMH
7.4
7.4
7.23 7.45 7.14 4,800 0 0 0
GMX
14.9
14.9
14.92 14.92 14.92 0 0 0 0
GND
30.7
30.7
30.73 30.73 30.73 100 0 0 0
GPC
1.9
1.9
2 2.10 1.90 59,800 0 0 0
GSM
26.2
26.2
25.87 26.23 25.15 4,700 0 0 0
GSP
10.3
10.3
10.27 10.45 10.09 130,700 0 0 0
GTA
8.7
8.7
8.66 8.66 8.66 0 0 0 0
GTD
125
125
125 125 125 1,300 0 0 0
GTS
9.7
9.7
9.51 9.69 9.51 1,300 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
28.6
28.6
29.70 30.50 28.60 5,932,600 1,614,000 1,600,100 0.7
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 0 0 0 0
HAG
15.2
15.2
15.20 15.25 14.50 7,639,800 288,300 505,500 -3.3
HAH
47.7
47.7
50.05 50.72 47.74 2,950,200 92,100 106,500 -0.8
HAM
53.3
53.3
53.33 53.33 53.33 500 0 0 0
HAN
8.1
8.1
8.10 8.10 8.10 100 0 0 0
HAP
7.3
7.3
7.26 7.26 7.25 5,300 0 0 0
HAR
3.1
3.1
3.16 3.17 3.01 404,700 13,100 21,600 0.0
HAS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HAT
29.9
29.9
29.92 29.92 29.92 900 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
10.2
10.2
10.55 10.55 10 771,700 65,500 70,700 -0.1
HBC
5.2
5.2
5.30 5.30 5.10 1,156,200 0 18,000 -0.1
HBD
22.6
22.6
22.60 22.60 22.60 0 0 0 0
HBH
5.4
5.4
5.37 5.37 5.37 0 0 0 0
HBS
4.3
4.3
4.30 4.30 4.30 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 2,500 0 0 0
HCC
23.4
23.4
23.37 23.37 23.37 0 0 0 0
HCD
6.3
6.3
6.01 6.34 6.01 7,300 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
16.5
16.5
17.46 17.55 16.47 16,839,400 1,045,400 1,448,900 -8.4
HCT
10
10
10 10 10 0 0 0 0
HD2
10
10
10.50 10.50 10 9,600 0 0 0
HD6
8.1
8.1
8.16 8.16 8.07 2,700 0 0 0
HD8
7.3
7.3
7.34 7.34 7.34 100 0 0 0
HDA
5.7
5.7
5.91 5.91 5.73 38,000 0 0 0
HDB
19.4
19.4
19.80 19.80 19.04 24,481,200 3,969,900 8,999,300 -121.3
HDC
14.2
14.2
15 15.13 14.17 3,049,300 254,700 183,100 1.1
HDG
25.6
25.6
25.91 26.64 25.05 3,954,200 471,800 374,800 2.6
HDM
35.9
35.9
36.39 37.16 35.92 1,100 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
15.5
15.5
15 15.50 14.20 2,600 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
7.4
7.4
7.40 7.40 7.40 200 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
183.2
183.2
189.68 189.68 173.60 7,300 200 500 -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
1
1.20 1.20 1 345,000 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.3
12.3
12.68 12.68 12.07 1,283,500 48,000 128,600 -1.1
HHS
10.8
10.8
11.05 11.25 10.65 2,974,600 336,800 294,400 0.4
HHV
10.7
10.7
11.19 11.29 10.67 10,817,900 1,247,700 418,700 9.3
HID
4.6
4.6
4.62 4.62 4.62 507,400 100 0 0.0
HII
4.8
4.8
5.03 5.03 4.82 86,500 0 0 0
HIO
7.6
7.6
7.50 7.70 7.50 40,200 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
28.0
28.0
28.00 28.00 28.00 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
20.1
20.1
20 20.10 20 10,500 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
12.3
12.3
12.83 12.92 12.19 14,800 100 0 0.0
HLD
15.6
15.6
15.99 16.38 15.22 128,200 0 0 0
HLO
15.8
15.8
15.79 15.79 15.79 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HMC
10.4
10.4
10.60 10.60 10.22 4,500 800 100 0.0
HMD
14.5
14.5
14.50 14.50 14.50 500 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
9.2
9.2
9.90 9.90 9.20 7,900 0 0 0
HMS
37
37
41.40 41.40 35.20 45,300 0 0 0
HNA
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HNB
11.8
11.8
11.76 11.76 11.76 0 0 0 0
HND
11.0
11.0
11.61 11.61 10.93 76,700 0 0 0
HNF
25.6
25.6
25.59 25.59 25.59 2,200 0 0 0
HNG
6
6
6 6.10 5.80 2,993,900 1,500,000 0 8.9
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.9
7.9
8 8.10 7.80 205,200 0 0 0
HNP
12
12
12 12 12 100 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
4.30 4.30 4 17,700 100 0 0.0
HOT
21.3
21.3
21.30 21.30 21.30 100 0 0 0
HPA
37.8
37.8
38.25 38.30 36.25 251,100 0 3,000 -0.1
HPB
22
22
22 22.10 22 2,100 0 0 0
HPD
16
16
16.40 16.40 16 2,100 0 0 0
HPG
22.8
22.8
22.90 23.39 22.54 44,362,900 7,300,400 6,310,000 25.4
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
66.6
66.6
66.55 66.55 66.55 14,200 0 0 0
HPT
26.3
26.3
29.76 29.76 26.13 1,300 0 0 0
HPW
20.2
20.2
20.16 20.16 20.16 500 0 0 0
HPX
4.6
4.6
4.75 4.77 4.59 482,200 0 41,000 -0.2
HQC
2.5
2.5
2.59 2.60 2.48 4,234,500 272,100 451,700 -0.4
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
66.4
66.4
66.40 66.40 66.40 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.7
10.7
10.92 11 10.50 4,531,200 1,449,300 106,700 18.7
HSL
4.8
4.8
5.01 5.07 4.84 165,600 200 0 0.0
HSM
6.5
6.5
6.50 6.50 6.50 4,800 0 0 0
HSP
12.7
12.7
12.82 12.82 12.73 1,700 0 0 0
HSV
4.4
4.4
4.30 4.40 4.20 3,700 0 0 0
HT1
14.1
14.1
14.79 14.99 14.11 1,293,900 184,000 121,200 0.9
HTC
36.3
36.3
36.26 36.26 36.26 100 0 0 0
HTE
3.3
3.3
3.30 3.30 3.30 1,100 0 0 0
HTG
34.0
34.0
34.32 34.40 33.79 23,100 0 0 0
HTI
21.8
21.8
22.21 22.49 21.80 65,900 0 4,300 -0.1
HTL
20.4
20.4
20.43 20.43 20.43 1,100 100 0 0.0
HTM
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HTN
4.1
4.1
4.22 4.24 4.08 121,000 1,200 4,200 0.0
HTP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
10.3
10.3
10.25 10.25 10.25 0 0 0 0
HU1
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HU3
2.9
2.9
2.90 2.90 2.90 0 0 0 0
HU4
8.9
8.9
9.12 9.12 8.94 10,000 0 0 0
HU6
4.1
4.1
4.10 4.10 4.10 500 0 0 0
HUB
12.3
12.3
11.96 12.31 11.96 2,000 500 0 0.0
HUG
26.6
26.6
26.55 26.55 26.55 0 0 0 0
HUT
15.8
15.8
16 16 15.10 3,278,300 48,500 230,600 -2.8
HVA
10.4
10.4
10.40 10.40 10.40 22,500 500 0 0.0
HVH
11.0
11.0
11.27 11.27 10.82 114,500 3,600 2,800 0.0
HVN
19.3
19.3
20.30 20.30 19.30 1,526,000 300 387,700 -7.6
HVT
26.3
26.3
26.15 26.34 25.76 41,200 0 0 0
HVX
2.1
2.1
2.20 2.20 2 46,900 0 0 0
HWS
13.7
13.7
14.07 14.07 13.70 24,300 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
ICF
3.1
3.1
3.10 3.10 3.10 0 0 0 0
ICG
15.7
15.7
15.59 15.68 15.59 18,400 100 0 0.0
ICI
10
10
10 10 10 0 0 0 0
ICN
29.8
29.8
30.61 30.70 29.40 5,100 0 0 0
ICT
16.8
16.8
16.78 16.97 16.78 72,500 0 0 0
IDC
37.0
37.0
34.91 37.52 34.91 2,554,300 611,400 150,000 19.2
IDI
6.5
6.5
6.86 6.86 6.49 1,253,800 100,400 292,700 -1.3
IDJ
3.8
3.8
4 4 3.70 406,400 0 0 0
IDP
253.9
253.9
257.81 258.79 253.92 15,100 0 0 0
IDV
23.4
23.4
22.60 23.40 22.20 17,400 100 200 0.0
IFS
14.8
14.8
14.68 14.77 14.68 400 0 0 0
IJC
9.5
9.5
9.52 9.52 9.24 2,904,700 75,600 242,300 -1.7
ILA
5.3
5.3
5.30 5.30 5.30 7,500 0 0 0
ILB
20.0
20.0
20.00 20.10 20.00 3,900 0 200 0.0
ILC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
ILS
19.3
19.3
22.50 22.50 19.30 171,500 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.6
53.6
53.71 53.90 52.92 90,700 5,400 30,900 -1.4
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
INN
37.6
37.6
36.66 37.79 36.18 24,800 0 300 0.0
IPA
13.0
13.0
13.04 13.13 12.26 129,900 100 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
22.6
22.6
23.04 23.04 22.57 4,300 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
9.5
9.5
9.87 9.87 9.24 301,400 0 0 0
ITD
13.7
13.7
13.56 13.77 13.39 5,800 0 800 0.0
ITQ
2.7
2.7
2.70 2.80 2.60 164,600 0 0 0
ITS
4.1
4.1
4.20 4.20 4.10 4,100 0 0 0
IVS
6.9
6.9
7.16 7.16 6.86 62,400 25,000 13,300 0.1
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
4.4
4.4
4.40 4.40 4.17 130,700 600 9,400 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
27.1
27.1
27.85 29 27.05 6,759,500 1,364,200 3,286,800 -52.5
KCB
11.8
11.8
12.31 12.31 11.66 32,200 0 0 0
KDC
49.5
49.5
49.95 49.95 48.65 170,800 1,600 32,900 -1.5
KDH
21.8
21.8
23.27 23.27 21.68 4,659,400 831,600 2,276,500 -35.6
KDM
29.2
29.2
29.50 29.50 27.80 12,100 0 0 0
KGM
5.2
5.2
5.47 5.47 5.19 3,200 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
5.1
5.1
5.24 5.25 4.92 4,697,300 25,500 1,014,900 -5.0
KHP
9.9
9.9
9.87 9.87 9.87 4,000 0 0 0
KHS
13.6
13.6
13.31 13.57 13.31 2,100 0 0 0
KHW
22.7
22.7
25.78 25.78 22.75 400 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
5.90 6.30 5.90 1,200 0 0 0
KLB
9.7
9.7
9.96 10.08 9.61 168,100 400 1,000 0.0
KMR
2.7
2.7
2.70 2.73 2.69 6,700 0 0 0
KMT
12
12
12 12 12 0 0 0 0
KOS
38.7
38.7
38.75 38.80 38.50 310,000 2,200 1,500 0.0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16
16
15.75 16 14.65 2,787,000 100 23,800 -0.4
KSD
4.2
4.2
3.70 4.20 3.70 500 0 0 0
KSF
78
78
78.40 78.40 77.70 28,800 0 1,000 -0.1
KSQ
2.1
2.1
2.10 2.10 2.10 93,600 0 0 0
KST
12.5
12.5
12.46 12.46 12.46 0 0 0 0
KSV
132.3
132.3
147 147.50 132.30 76,400 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
23.1
23.1
23.05 23.05 23.05 0 0 0 0
KTS
23.6
23.6
22 23.60 21.90 400 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.3
1.3
1.30 1.40 1.20 231,000 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 4.04 3.95 12,100 0 0 0
L14
21.6
21.6
22 22.90 21.50 83,500 0 0 0
L18
18.5
18.5
18.64 18.72 18.32 58,900 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
29.1
29.1
29.73 29.77 28.27 45,100 0 0 0
L43
2.2
2.2
2.20 2.30 2.20 1,600 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L61
1.4
1.4
1.40 1.40 1.40 0 0 0 0
L62
2
2
2 2 2 0 0 0 0
L63
8.5
8.5
8.50 8.50 8.50 0 0 0 0
LAF
17.7
17.7
17 17.70 16.70 500 100 0 0.0
LAI
9.6
9.6
9.92 9.92 9.58 15,700 0 0 0
LAS
15.0
15.0
15.97 16.43 14.96 1,482,300 36,600 140,600 -1.8
LAW
33
33
33 33 33 0 0 0 0
LBE
22.6
22.6
21.79 22.57 20.72 7,900 0 0 0
LBM
29.3
29.3
28.89 29.56 28.79 46,200 2,500 1,300 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.4
8.4
8.88 8.98 8.37 2,975,500 135,000 256,000 -1.2
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.2
3.2
3.32 3.33 3.15 1,446,900 45,000 307,600 -0.8
LDP
8.2
8.2
8 8.20 7.90 27,500 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
5
5
5 5 5 0 0 0 0
LG9
7.1
7.1
7.10 7.10 7.10 0 0 0 0
LGC
57.7
57.7
53.70 57.70 53.70 500 0 0 0
LGL
5.0
5.0
4.92 5.28 4.92 77,500 0 0 0
LHC
50
50
51 51 50 500 0 100 0.0
LHG
25.1
25.1
25.16 25.48 24.83 62,400 13,000 12,900 0.0
LIC
30.1
30.1
30.60 30.60 29.50 16,400 0 0 0
LIG
3.6
3.6
3.80 3.80 3.60 243,700 0 0 0
LIX
29.8
29.8
31.21 31.68 29.65 78,400 0 1,500 0.0
LKW
32.1
32.1
33.08 33.08 32.08 4,400 2,500 0 0.1
LLM
18.4
18.4
19.80 19.80 18.40 29,200 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM7
2.5
2.5
2.50 2.50 2.50 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
38.9
38.9
38.84 40.21 38.70 745,300 81,300 157,600 -3.2
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
5.8
5.8
5.82 5.82 5.82 200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.6
33.6
33 33.60 31.50 22,400 0 0 0
LSS
8.5
8.5
8.54 8.60 8.41 104,900 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
20.8
20.8
21.39 21.39 20.83 5,700 0 0 0
MA1
32.0
32.0
31.99 31.99 31.99 0 0 0 0
MAC
10.7
10.7
10.73 10.73 10.73 0 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
20.0
20.0
20.50 20.54 19.90 21,672,100 150,200 2,179,600 -51.1
MBG
2.7
2.7
2.80 2.80 2.70 97,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
16.8
16.8
17.99 17.99 16.47 5,945,400 253,400 1,000 5.6
MBT
10
10
10 10 10 0 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.8
6.8
6.79 6.79 6.79 40,900 0 0 0
MCG
2.3
2.3
2.30 2.40 2.30 89,500 0 0 0
MCH
143.5
143.5
145.34 147.81 142.09 485,800 20,200 196,600 -25.5
MCM
24.4
24.4
24.32 24.61 24.13 37,900 0 100 0.0
MCO
4.8
4.8
4.90 4.90 4.60 2,500 0 0 0
MCP
27
27
27 27 26.80 8,400 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.7
9.7
10.44 10.44 9.70 13,600 0 0 0
MDF
5.2
5.2
4.60 5.20 4.60 4,100 0 0 0
MDG
39.5
39.5
39.76 39.76 37.89 3,900 0 0 0
MEC
3.3
3.3
3.30 3.30 3.30 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 0 0 0 0
MEL
6.5
6.5
6.46 6.46 6.46 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.5
34.5
32 34.50 32 20,800 0 0 0
MGC
12.6
12.6
12.94 12.94 12.45 6,000 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
28.1
28.1
28.10 28.10 28.10 0 0 0 0
MHC
8.6
8.6
8.96 9.14 8.50 26,600 0 1,300 0.0
MIC
11.5
11.5
11.40 11.50 11.40 400 0 0 0
MIE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
MIG
16.5
16.5
16.77 16.86 16.11 294,700 5,400 63,400 -1.0
MKP
29.9
29.9
30.42 30.42 29.43 4,100 0 0 0
MKV
23.4
23.4
23.40 23.40 23.40 200 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
21.3
21.3
21.90 22 20.70 11,700 0 0 0
MML
30.3
30.3
32 32.10 30.20 124,800 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
15.5
15.5
15.40 15.80 15 96,800 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
10
10
10 10 10 0 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 0 0 0 0
MRF
21
21
21 21 21 0 0 0 0
MSB
9.1
9.1
9.38 9.38 9.08 6,750,600 0 404,600 -4.5
MSH
34.6
34.6
35.00 35.00 32.86 413,100 101,700 54,800 1.7
MSN
70.8
70.8
70.60 72.80 70.60 8,307,600 3,254,900 403,800 204.1
MSR
42.9
42.9
46.91 47.01 42.21 2,896,000 0 0 0
MST
8.2
8.2
8.30 8.40 7.80 3,105,200 233,400 395,000 -1.3
MTA
12.4
12.4
12.97 13.07 12.37 8,400 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
5.2
5.2
5.60 5.70 5.10 6,800 0 0 0
MTP
13.0
13.0
13.00 13.00 13.00 0 0 0 0
MTS
9.4
9.4
9.38 9.38 9.38 0 0 0 0
MTV
16.1
16.1
16.10 16.10 16.10 100 0 0 0
MVB
16.8
16.8
16.60 16.80 16 2,100 0 0 0
MVC
15.1
15.1
14.85 15.61 14.85 62,200 0 0 0
MVN
46.6
46.6
49.70 49.70 46 9,600 0 0 0
MWG
72.1
72.1
75.79 75.89 72.10 17,473,900 1,282,900 6,860,100 -420.9
MZG
11.8
11.8
11.55 12 11.36 1,237,500 0 0 0
NAB
12.5
12.5
12.40 12.50 12.25 2,307,600 239,100 927,600 -8.6
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.9
48.9
49.10 49.65 48.20 767,900 77,000 155,200 -3.8
NAG
7.7
7.7
7.66 7.84 7.56 69,000 0 0 0
NAP
9.5
9.5
9.53 9.53 9.53 0 0 0 0
NAS
31
31
30.10 31 26.60 800 0 0 0
NAU
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NAV
15.3
15.3
15.33 15.33 15.33 1,200 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.4
17.4
17 17.40 16.55 153,800 0 1,400 0.0
NBC
10.8
10.8
10.92 11.47 10.36 571,700 0 0 0
NBE
10.1
10.1
10.39 10.48 10.12 4,200 0 0 0
NBP
7.6
7.6
8 8 7.60 21,500 1,100 0 0.0
NBT
15.8
15.8
16.31 16.31 15.83 700 0 0 0
NBW
30.0
30.0
29.99 29.99 29.99 100 0 0 0
NCG
10.4
10.4
11 11 10.30 20,700 0 0 0
NCS
34.2
34.2
34.19 34.19 34.19 0 0 0 0
NCT
83.2
83.2
84.07 84.07 83.06 13,000 100 3,200 -0.3
ND2
32.2
32.2
32.24 32.24 32.24 3,600 0 0 0
NDC
156.3
156.3
156.31 156.31 156.31 0 0 0 0
NDN
9.1
9.1
8.49 9.42 8.49 148,200 1,500 0 0.0
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
6.8
6.8
6.80 6.90 6.80 15,000 0 0 0
NET
56.7
56.7
57.25 57.34 56.71 4,200 0 0 0
NFC
59.7
59.7
59.66 59.66 59.66 2,000 2,000 0 0.1
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
10.8
10.8
11.14 11.41 10.68 115,200 0 0 0
NHC
24.8
24.8
24.77 24.86 24.77 500 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
9.9
9.9
10.15 10.15 9.91 73,800 0 8,500 -0.1
NHT
9.0
9.0
9.01 9.01 9.01 400 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
11.7
11.7
12.32 12.36 11.68 6,481,500 328,100 461,300 -1.8
NLG
25.9
25.9
26.88 27.08 25.85 3,834,200 849,500 561,300 7.8
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
51.4
51.4
49.09 52.50 49.09 67,200 0 0 0
NNT
58.7
58.7
61.40 61.40 58.73 4,100 0 0 0
NO1
6.4
6.4
6.83 6.83 6.35 174,600 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
13.4
13.4
13.44 13.44 13.44 100 0 0 0
NRC
5.8
5.8
5.80 5.90 5.60 612,900 7,300 45,100 -0.2
NSC
69.0
69.0
67.59 69.63 67.59 1,000 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.6
4.6
5 5.10 4.50 274,400 0 0 0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.1
11.1
10.39 11.11 10.39 300 0 0 0
NT2
24.7
24.7
25.65 25.95 24.65 1,340,400 0 0 0
NTC
140.5
140.5
143.10 143.10 140.40 7,500 0 0 0
NTF
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NTH
53.0
53.0
53.04 53.04 53.04 0 0 0 0
NTL
15.3
15.3
15.20 15.55 14.95 752,200 0 0 0
NTP
44.3
44.3
46.65 46.65 42.26 191,800 600 21,600 -1.2
NTT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
NTW
18.9
18.9
18.85 18.85 18.85 100 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 0 0 0 0
NVB
10.3
10.3
10.80 10.80 10.30 135,700 2,000 0 0.0
NVL
11.6
11.6
12.37 12.74 11.59 27,154,900 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
4.5
4.5
4.50 4.50 4.50 4,800 0 0 0
OCB
9.3
9.3
9.43 9.52 9.30 2,928,400 0 0 0
OCH
5.4
5.4
5.60 5.60 5.20 35,000 0 1,000 0.0
ODE
44.9
44.9
45.10 45.10 44.80 16,200 0 0 0
OGC
2.8
2.8
2.91 2.91 2.76 439,100 0 0 0
OIL
14.5
14.5
15.71 16.20 14.44 5,391,000 0 0 0
ONE
9.6
9.6
9.60 9.90 9.30 27,300 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.6
18.6
18.82 18.82 18.40 21,500 0 0 0
ORS
12.2
12.2
12.70 12.70 11.90 3,515,800 0 0 0
PAC
22.3
22.3
23.64 24.55 22.09 1,154,200 0 0 0
PAI
13.3
13.3
13.30 13.30 13.30 0 0 0 0
PAN
23.3
23.3
23.42 23.92 23.33 712,100 0 0 0
PAP
25.3
25.3
26 26 25.30 300 0 0 0
PAS
2.5
2.5
2.60 2.60 2.50 19,600 0 0 0
PAT
65.5
65.5
68.06 68.54 64.22 77,100 0 0 0
PBC
5.7
5.7
5.70 5.90 5.70 31,500 0 0 0
PBP
11.4
11.4
11.24 11.43 11.24 4,300 0 1,200 0.0
PBT
13.0
13.0
13.01 13.01 13.01 100 0 0 0
PC1
25.4
25.4
26.65 26.90 25.15 6,528,700 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
30.3
30.3
34.80 34.80 30.30 8,300 0 0 0
PCE
18.2
18.2
17.75 18.21 17.66 12,700 0 0 0
PCF
4.7
4.7
4.50 4.70 4.30 1,400 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
18.8
18.8
19.07 19.07 18.79 90,800 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
16.6
16.6
16.61 16.61 16.61 6,500 0 0 0
PDC
4.4
4.4
4.40 4.40 4.40 300 0 0 0
PDN
102.4
102.4
104.56 104.56 102.11 1,000 0 0 0
PDR
14.5
14.5
14.85 15 14.10 10,474,100 0 0 0
PDV
9.2
9.2
9.60 9.60 9.15 108,200 0 0 0
PEG
3.9
3.9
3.90 3.90 3.70 6,700 0 0 0
PEN
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PEQ
47.8
47.8
47.82 47.82 47.82 0 0 0 0
PET
37.7
37.7
40.76 41.38 37.71 2,957,300 0 0 0
PFL
2.4
2.4
2.50 2.50 2.40 159,200 0 0 0
PGB
10.8
10.8
10.88 10.98 10.79 20,700 0 0 0
PGC
12.3
12.3
12.60 12.60 12.23 142,700 0 0 0
PGD
22.9
22.9
22.08 22.89 22.08 2,400 0 0 0
PGI
18.3
18.3
18.28 18.28 18.28 100 0 0 0
PGN
7.2
7.2
7.20 7.50 6.60 473,800 0 3,200 0.0
PGS
48.1
48.1
45.87 48.08 45.87 1,000 0 0 0
PGT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PGV
21.3
21.3
22.05 22.32 21.26 15,800 0 0 0
PHC
4.0
4.0
4.09 4.09 3.96 85,200 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
66.8
66.8
73.95 73.95 66.77 200 0 200 0.0
PHP
31.3
31.3
32.15 32.15 30.98 186,100 0 0 0
PHR
30.8
30.8
30.99 32.02 30.39 313,400 0 0 0
PHS
8.9
8.9
8.85 8.85 8.85 100 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
17.2
17.2
16.26 17.19 15.33 2,200 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.5
9.5
9.54 9.54 9.54 0 0 0 0
PIT
7.3
7.3
7.30 7.30 7.30 5,100 0 0 0
PIV
6.3
6.3
6.40 6.40 6 98,500 0 0 0
PJC
27.0
27.0
26.99 26.99 26.99 0 0 0 0
PJS
29.8
29.8
29.83 29.83 29.83 0 0 0 0
PJT
8.4
8.4
8.39 8.39 8.38 5,100 0 0 0
PLA
4.6
4.6
4.60 4.60 4.60 300 0 0 0
PLC
22.3
22.3
24.50 24.50 22.10 856,700 105,900 59,700 1.0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.3
3.3
3.30 3.30 3.30 500 0 0 0
PLP
5.2
5.2
5.34 5.34 5.01 25,100 0 0 0
PLX
39.6
39.6
39.68 41.46 38.67 6,716,900 0 0 0
PMB
9.6
9.6
9.72 9.72 9.63 7,800 0 0 0
PMC
126.6
126.6
122.91 126.61 122.72 1,300 100 200 0.0
PMG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMJ
15
15
15 15 15 0 0 0 0
PMP
11.7
11.7
11.72 11.72 11.72 0 0 0 0
PMS
31.7
31.7
31.74 31.74 31.74 1,700 0 0 0
PMT
6.4
6.4
6.43 6.43 6.43 0 0 0 0
PMW
34.5
34.5
34.80 34.80 34.50 5,000 0 0 0
PNC
26.0
26.0
25.17 25.95 25.17 300 0 0 0
PND
7
7
7 7 7 1,100 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
70.9
70.9
74.07 74.67 70.87 1,814,500 0 0 0
PNP
18.4
18.4
18.62 18.62 18.43 1,700 0 0 0
PNT
9.3
9.3
9.30 9.30 9.30 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
15.5
15.5
16.50 16.50 15.30 86,500 0 0 0
POT
19.9
19.9
19.89 19.89 19.89 0 0 0 0
POV
7.7
7.7
7.69 7.69 7.40 2,800 0 0 0
POW
12.7
12.7
13.05 13.20 12.40 14,234,000 0 0 0
PPC
10.6
10.6
11.25 11.25 10.55 1,123,400 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
25.2
25.2
25.53 25.71 25.16 12,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.1
18.1
18.10 18.10 18.10 100 0 0 0
PPS
9.5
9.5
9.49 9.49 9.49 400 0 0 0
PPT
15.5
15.5
15.50 15.50 15.30 241,000 0 0 0
PPY
6.2
6.2
6.20 6.20 6.20 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11
11
12 12 11 2,700 0 0 0
PRE
21.1
21.1
21.06 21.16 20.96 4,100 200 2,400 0.0
PRO
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PRT
10
10
10.30 10.30 10 700 0 0 0
PSB
5.6
5.6
5.80 6.10 5.30 117,600 0 0 0
PSC
10.4
10.4
10.36 10.36 10.36 1,700 0 0 0
PSD
11.5
11.5
12.15 12.15 11.54 123,800 0 0 0
PSE
9.8
9.8
9.80 9.80 9.80 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.5
7.5
7.80 7.80 7.40 403,400 7,900 13,000 0.0
PSL
10.2
10.2
11.80 11.80 10.20 12,100 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
14.7
14.7
16.90 16.90 14.70 2,000 0 0 0
PSW
7.5
7.5
7.41 7.51 7.22 65,600 0 0 0
PTB
36.0
36.0
36.91 36.91 35.07 355,300 0 0 0
PTC
6.4
6.4
6.70 6.70 6.40 1,300 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
29.90 29.90 29.90 0 0 0 0
PTL
2.7
2.7
2.81 2.89 2.69 207,700 0 0 0
PTM
5.5
5.5
5.43 5.47 5.43 6,400 0 0 0
PTO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PTP
8.5
8.5
8.54 8.54 8.54 0 0 0 0
PTS
8.4
8.4
8.43 8.43 8.43 100 0 0 0
PTT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PTV
5.9
5.9
6.80 6.90 5.90 67,000 0 0 0
PTX
22
22
22 22 22 0 0 0 0
PV2
2.2
2.2
2.20 2.30 2.10 299,400 0 0 0
PVB
29
29
29.70 30.50 29 278,400 27,200 13,000 0.4
PVC
17.4
17.4
17.10 17.80 16.90 2,331,100 0 0 0
PVD
20.6
20.6
19.53 20.73 19.53 5,832,700 0 0 0
PVE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PVG
6.5
6.5
6.70 6.70 6.50 183,900 23,000 0 0.2
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
66.8
66.8
67.82 69.58 66.06 39,300 3,000 0 0.2
PVL
3.6
3.6
3.60 3.60 3.60 0 0 0 0
PVM
19.6
19.6
19.60 19.70 19.40 27,600 0 0 0
PVO
7.2
7.2
7.79 7.79 7.10 61,700 0 0 0
PVP
13.9
13.9
13.90 14.19 13.47 1,014,800 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
33.8
33.8
33.33 34.33 32.25 6,538,600 1,840,300 803,000 41.8
PVT
19.3
19.3
19.77 20.18 18.86 11,376,100 0 0 0
PVV
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVX
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVY
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PWA
8.1
8.1
10 10 8.10 67,800 0 0 0
PWS
12.3
12.3
12.33 12.33 12.33 100 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PXL
13.6
13.6
14.20 14.20 13.50 181,500 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PXT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
QBS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
QCC
20.7
20.7
23.24 23.24 17.26 400 0 0 0
QCG
12.6
12.6
12.75 12.75 12 238,700 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 5,400 0 0 0
QNC
5.9
5.9
5.20 5.90 5.20 1,100 0 0 0
QNP
30.6
30.6
29.29 30.58 29.25 2,100 0 0 0
QNS
44.7
44.7
45.01 45.20 44.73 51,400 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
33.8
33.8
34 34 33.80 2,000 0 0 0
QSP
23.9
23.9
23.85 23.85 23.85 100 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
13.6
13.6
14.30 14.60 13.60 1,600,200 0 0 0
RAL
81.7
81.7
82.69 82.69 80.52 5,300 0 0 0
RAT
19.3
19.3
19.27 19.27 19.27 0 0 0 0
RBC
6.1
6.1
6.10 6.10 6.10 100 0 0 0
RCC
18
18
18 18 18 0 0 0 0
RCL
10.9
10.9
10.88 10.88 10.88 1,500 0 0 0
REE
56.5
56.5
58.70 60.61 55.65 1,872,100 0 0 0
RGG
35
35
35 35 35 0 0 0 0
RIC
11.8
11.8
11.80 11.80 11.80 100 0 0 0
RTB
26.2
26.2
26.26 26.26 26.16 1,500 0 0 0
RYG
9.9
9.9
9.76 10.04 9.76 50,500 0 0 0
S12
1.5
1.5
1.50 1.50 1.50 0 0 0 0
S4A
32.5
32.5
32.49 32.49 32.49 0 0 0 0
S55
63.6
63.6
63.62 63.62 63.62 100 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 8.30 7.90 211,800 0 0 0
SAB
40.1
40.1
39.76 40.42 39.48 789,200 0 0 0
SAC
11.1
11.1
11.10 11.10 11.10 0 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
5.9
5.9
6.13 6.13 5.83 79,400 0 0 0
SAS
32.3
32.3
32.33 32.69 32.24 26,200 0 0 0
SAV
12.8
12.8
11.90 13.24 11.90 10,700 0 0 0
SB1
6.4
6.4
6.35 6.35 6.35 4,500 0 0 0
SBA
26.4
26.4
27.03 27.03 26.23 22,600 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
9.6
9.6
9.63 9.71 9.46 14,600 0 0 0
SBH
40.5
40.5
42 42 40.50 3,300 0 0 0
SBL
6.2
6.2
6.20 6.20 6.20 100 0 0 0
SBM
32.5
32.5
32.47 32.47 32.47 0 0 0 0
SBR
8.1
8.1
8.13 8.13 8.13 0 0 0 0
SBS
5
5
5.20 5.20 4.80 544,000 0 0 0
SBT
19.8
19.8
19.43 19.81 19.15 567,100 0 0 0
SBV
7.3
7.3
7.26 7.26 7.26 9,700 0 0 0
SC5
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCD
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SCG
65
65
65.30 65.40 64.80 20,400 0 700 0.0
SCI
8.4
8.4
8.20 8.40 8 8,200 0 500 0.0
SCJ
2.8
2.8
2.80 2.80 2.80 700 0 0 0
SCL
15.8
15.8
16.24 16.24 15.64 68,900 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
5.5
5.5
5.81 5.84 5.46 2,622,700 0 0 0
SCS
48.6
48.6
49.52 49.52 48.47 200,900 0 0 0
SD2
4.7
4.7
4.70 4.70 4.70 3,300 0 0 0
SD3
7.6
7.6
7.50 7.60 7.50 9,000 0 0 0
SD4
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SD5
6.8
6.8
6.80 6.80 6.80 100 0 0 0
SD6
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.6
10.6
10.75 10.75 10.47 32,800 0 0 0
SDA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SDC
5.9
5.9
5.91 5.91 5.91 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 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
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
11
11
11 11 11 0 0 0 0
SDV
29.7
29.7
29.71 29.71 29.71 5,200 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
43.7
43.7
43.69 43.69 43.69 0 0 0 0
SEB
43.8
43.8
43.80 43.80 43.80 1,300 0 0 0
SED
16.9
16.9
16.91 16.91 16.81 2,000 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
10.0
10.0
10.02 10.35 10.02 2,700 0 0 0
SFI
26.6
26.6
27.25 27.25 26.48 500 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
11.9
11.9
12 12 11.80 7,100 0 0 0
SGC
77.3
77.3
77.28 77.28 77.28 5,500 0 3,000 -0.2
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
9.6
9.6
9.61 9.61 9.61 100 0 0 0
SGN
51.6
51.6
52.50 53.50 50.50 14,100 0 0 0
SGP
23.2
23.2
23.80 24 22.90 62,900 0 0 0
SGR
12.0
12.0
12.50 12.79 11.96 263,000 0 0 0
SGS
12.8
12.8
12.84 12.84 12.84 0 0 0 0
SGT
15.1
15.1
15.20 15.20 14.75 7,000 0 0 0
SHA
3.9
3.9
3.91 3.95 3.78 4,300 0 0 0
SHB
14.2
14.2
14.54 14.59 14.09 85,660,000 0 0 0
SHC
10
10
10 10 10 0 0 0 0
SHE
7
7
7 7 7 100 0 0 0
SHI
14.1
14.1
14.20 14.20 13.65 339,300 0 0 0
SHN
3.8
3.8
3.90 3.90 3.60 19,300 0 100 0.0
SHP
32.4
32.4
32.54 32.54 32.07 6,000 0 0 0
SHS
14.2
14.2
15.37 15.37 14.21 18,999,700 1,191,900 505,500 10.3
SID
14.8
14.8
14.80 14.80 14.80 700 0 0 0
SIG
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SIP
54.9
54.9
55.20 55.90 54.30 369,700 0 0 0
SIV
39.5
39.5
39.46 39.46 39.46 500 0 0 0
SJ1
11.1
11.1
10.80 11.08 10.80 600 0 0 0
SJD
14.0
14.0
14 14 13.80 103,400 0 0 0
SJE
15.8
15.8
16 17 15.70 83,700 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20.6
20.6
20.60 20.60 20.60 0 0 0 0
SJM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SJS
48.4
48.4
47.10 48.40 47 5,000 0 0 0
SKG
8.5
8.5
8.69 8.79 8.50 185,200 0 0 0
SKH
23.4
23.4
23.43 23.43 23.43 200 0 0 0
SKN
6.9
6.9
6.92 6.92 6.92 0 0 0 0
SKV
23.6
23.6
23.68 23.68 23.59 1,000 0 0 0
SLD
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SLS
159
159
161.30 161.70 159 8,000 600 0 0.1
SMA
10.5
10.5
10 10.50 10 229,800 0 0 0
SMB
37.3
37.3
37.61 37.61 37.12 25,200 0 0 0
SMC
10.9
10.9
11.10 11.10 10.65 88,600 0 0 0
SMN
9.4
9.4
9.47 9.47 9.37 500 0 0 0
SMT
8.5
8.5
8.60 8.60 8.10 4,600 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
29.4
29.4
29.26 29.45 28.31 5,100 0 0 0
SP2
22.5
22.5
22.50 22.50 22.50 1,200 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
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
8.99 9.10 8.70 8,800 0 0 0
SPV
21.7
21.7
21.68 21.68 21.68 0 0 0 0
SRA
2
2
2 2 2 0 0 0 0
SRB
1.7
1.7
1.80 1.80 1.70 2,600 0 0 0
SRC
42.8
42.8
40.10 42.85 38.95 28,500 0 0 0
SRF
6.6
6.6
6.57 6.57 6.57 0 0 0 0
SSB
13.9
13.9
13.98 13.98 13.57 1,855,100 0 0 0
SSC
27.1
27.1
27.12 27.12 27.12 300 0 0 0
SSG
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SSH
74.5
74.5
74.51 74.51 74.51 0 0 0 0
SSI
20.3
20.3
20.86 21.06 20.14 50,940,700 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.3
3.3
3.33 3.39 3.28 56,500 0 0 0
STB
60
60
62.40 62.90 60 8,986,900 0 0 0
STC
14
14
14 14 14 0 0 0 0
STD
6.9
6.9
6.90 6.90 6.90 0 0 0 0
STG
37.5
37.5
37.50 37.50 37.50 0 0 0 0
STH
20.3
20.3
20.20 20.60 19.80 34,100 0 0 0
STK
13.3
13.3
13.36 13.68 13.32 33,300 0 0 0
STP
7.5
7.5
7.70 7.70 7.50 5,600 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1
1
1 1 1 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
17.6
17.6
17.89 17.89 16.97 2,600 0 0 0
SVD
3.9
3.9
3.90 3.90 3.90 5,900 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 1.80 223,200 0 0 0
SVT
10.0
10.0
9.85 9.99 9.85 6,900 0 0 0
SWC
28
28
28.10 28.10 27 2,100 0 0 0
SZB
36.9
36.9
36.32 37.13 35.87 14,200 0 0 0
SZC
25.7
25.7
27.03 27.32 25.66 931,000 0 0 0
SZE
8.8
8.8
8.75 8.75 8.75 1,000 0 0 0
SZG
33.1
33.1
33.10 33.10 33.10 200 0 0 0
SZL
26.3
26.3
26.89 26.89 26.13 6,900 0 0 0
TA6
5.4
5.4
5.40 5.40 5.40 4,600 0 0 0
TA9
10.6
10.6
10.70 10.70 10.43 23,200 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
37.9
37.9
38.42 38.42 37.34 175,900 0 0 0
TAR
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
32.9
32.9
33.00 33.00 32.72 10,400 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
28.3
28.3
28.89 28.94 28.31 15,397,100 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.6
13.6
13.45 13.82 12.95 12,342,600 0 0 0
TCI
8.4
8.4
8.50 8.68 8.30 134,700 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
30.8
30.8
31.06 31.06 30.36 41,400 0 0 0
TCM
20.9
20.9
21.43 21.43 20.40 1,359,700 0 0 0
TCO
12.2
12.2
11.50 12.15 11.45 1,365,600 0 0 0
TCR
2.5
2.5
2.46 2.46 2.46 5,000 0 0 0
TCT
20.2
20.2
20.35 20.40 19.50 16,300 0 0 0
TCW
29.0
29.0
29.34 29.43 28.96 9,600 0 0 0
TCX
50.8
50.8
49.15 50.80 46.05 3,083,100 0 0 0
TD6
8.7
8.7
8.90 9.40 8.50 536,400 0 0 0
TDB
38.8
38.8
38.75 38.75 38.75 0 0 0 0
TDC
10.1
10.1
9.92 10.20 9.73 245,200 0 0 0
TDF
8.9
8.9
9 9 8.90 1,300 0 0 0
TDG
2.5
2.5
2.63 2.63 2.54 28,000 0 0 0
TDH
3.5
3.5
3.41 3.59 3.38 12,600 0 0 0
TDM
51.5
51.5
51.49 51.49 51.49 700 0 0 0
TDP
28
28
26.77 28 26.64 245,600 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 24,300 0 0 0
TDT
6.2
6.2
6.17 6.17 6.08 20,000 0 0 0
TDW
42.5
42.5
41.08 42.58 41.08 10,100 0 0 0
TED
58.0
58.0
58.04 58.04 56.39 10,100 0 0 0
TEG
6.1
6.1
5.86 6.09 5.86 11,100 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
44.5
44.5
42.79 44.50 40.80 2,400 800 0 0.0
TGP
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TH1
2.2
2.2
2.20 2.20 2.20 0 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 500 0 0 0
THD
31.6
31.6
31.40 31.60 31 6,100 0 0 0
THG
37.9
37.9
38.21 38.25 37.30 34,400 0 0 0
THM
7.7
7.7
7.80 7.80 7.70 1,200 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
8.7
8.7
9.29 9.29 8.66 176,100 4,000 0 0.0
THU
10
10
10 10 10 0 0 0 0
THW
16.4
16.4
16.36 16.36 16.36 200 0 0 0
TID
20.3
20.3
20.30 20.30 20.30 1,400 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
6.9
6.9
7 7 6.70 877,400 3,000 0 0.0
TIN
125.9
125.9
131 132 123.50 34,600 0 7,100 0
TIP
17.0
17.0
17.27 17.27 16.90 53,100 0 0 0
TIS
4.8
4.8
4.30 4.80 4.30 45,800 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 9.65 300 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 0 0 0 0
TLD
8
8
8.01 8.01 7.80 82,500 0 0 0
TLG
46.5
46.5
47.07 47.22 46.43 269,200 0 0 0
TLH
4.4
4.4
4.50 4.50 4.35 267,700 0 0 0
TLP
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TMB
51.1
51.1
52.05 52.24 50.34 20,700 0 0 0
TMC
7.7
7.7
7.65 7.65 7.65 0 0 0 0
TMG
65.9
65.9
65.90 65.90 65.90 0 0 0 0
TMP
53.7
53.7
51.46 53.67 51.27 11,300 0 0 0
TMS
37.5
37.5
37.35 37.54 37.35 1,400 0 0 0
TMT
12.2
12.2
11.65 12.20 11.65 41,200 0 0 0
TMX
8
8
8 8 8 0 0 0 0
TN1
14.0
14.0
13.95 14.04 13.95 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
26.9
26.9
26.62 26.86 26.58 1,200 0 0 0
TNG
20.9
20.9
22.60 22.60 20.47 1,996,600 312,200 197,600 2.5
TNH
10.3
10.3
10.55 10.55 10 148,000 0 0 0
TNI
4.2
4.2
4.15 4.32 4 8,000 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
8.8
8.8
8.92 9 8.70 22,000 0 0 0
TNW
10.2
10.2
10.23 10.23 10.23 200 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
152.7
152.7
162.62 162.62 152.73 69,100 0 0 0
TOT
13.2
13.2
13.16 13.16 13.08 6,500 100 4,200 -0.1
TOW
32.1
32.1
32.13 33.97 32.13 800 0 0 0
TPB
12.7
12.7
13.09 13.22 12.67 11,931,000 0 0 0
TPC
10.4
10.4
10.35 10.35 10.35 0 0 0 0
TPP
10.2
10.2
10.10 10.20 10.10 4,000 100 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
32.8
32.8
33.01 33.01 32.43 12,000 0 0 0
TRC
16.1
16.1
16.60 16.60 16.05 74,300 0 0 0
TRS
31.4
31.4
31.37 31.37 31.37 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
13.4
13.4
14 14 13 11,100 0 0 0
TS3
5.9
5.9
6 6 5.90 200 0 0 0
TSA
16.1
16.1
16.27 16.66 15.79 483,300 0 0 0
TSB
19.8
19.8
20 20 19.10 6,400 100 0 0.0
TSC
2.5
2.5
2.50 2.52 2.46 175,100 0 0 0
TSD
4.8
4.8
4.80 4.80 4.80 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 0 0 0 0
TST
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TT6
4.6
4.6
4.58 4.58 4.58 500 0 0 0
TTA
11.6
11.6
11.80 11.85 11.40 304,600 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
65.8
65.8
65.81 65.81 65.81 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.5
2.5
2.67 2.67 2.53 579,500 0 0 0
TTG
14
14
14 14 14 0 0 0 0
TTH
2.3
2.3
2.40 2.50 2.30 108,500 0 0 0
TTL
7.1
7.1
7.20 7.20 7.10 500 0 0 0
TTN
14.3
14.3
14.37 14.37 14.09 103,500 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
32.9
32.9
34.31 34.40 32.27 109,000 0 0 0
TV2
35.4
35.4
36.45 36.45 35.20 384,200 0 0 0
TV3
15.5
15.5
15.47 15.47 15.47 200 0 0 0
TV4
15.2
15.2
15.40 15.40 15.20 4,400 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 600 0 0 0
TVA
13.3
13.3
13.28 13.28 13.28 0 0 0 0
TVB
7.3
7.3
7.10 7.30 6.88 13,400 0 0 0
TVC
7.1
7.1
7.20 7.30 7.10 24,000 300 400 0.0
TVD
11.1
11.1
11.16 11.90 10.97 379,400 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
7.4
7.4
7.74 7.83 7.45 710,500 0 0 0
TVS
12.4
12.4
12.15 12.90 11.96 338,500 0 0 0
TVT
14.5
14.5
14.73 14.73 14.54 5,600 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 4,800 0 0 0
TXM
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TYA
15.5
15.5
15.84 15.98 15.48 18,500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.4
3.4
3.30 3.60 3 30,900 0 0 0
UDJ
5.9
5.9
5.94 6.03 5.75 16,700 0 0 0
UDL
15.7
15.7
15.68 15.68 15.68 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
60.3
60.3
61 61 60.30 5,000 0 0 0
ULG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
7.6
7.6
7.60 7.60 7.60 0 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 0 0 0 0
UPS
16.6
16.6
16.60 16.60 16.60 100 0 0 0
USC
11.7
11.7
11.75 11.75 11.75 0 0 0 0
USD
15.7
15.7
15.79 15.79 15.69 1,200 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 0 0 0 0
V12
10.0
10.0
9.99 9.99 9.99 100 0 0 0
V21
6.3
6.3
6.30 6.30 6.30 0 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
9.5
9.5
9.90 9.90 9.50 605,300 0 0 0
VAF
18.2
18.2
17.86 18.24 17.86 4,500 0 0 0
VAV
33.6
33.6
32.86 33.62 32.86 900 0 0 0
VBB
8.6
8.6
8.82 8.91 8.55 41,300 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
4.7
4.7
4.90 4.90 4.60 53,700 0 0 0
VC3
23.7
23.7
23.63 23.81 23.26 1,050,100 11,700 57,000 -1.2
VC6
19.8
19.8
22.41 22.66 19.84 5,000 0 0 0
VC7
7.6
7.6
7.70 7.90 7.50 233,100 13,700 3,800 0.1
VC9
3.7
3.7
3.60 3.70 3.60 1,300 0 0 0
VCA
7.5
7.5
7.30 7.48 7 1,700 0 0 0
VCB
57.1
57.1
57.32 57.82 56.03 9,648,600 0 0 0
VCC
10.2
10.2
11.25 11.25 10.17 18,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
313.2
313.2
307.60 313.20 307.60 200 0 0 0
VCG
18.4
18.4
19.33 19.55 18.44 18,806,300 0 0 0
VCI
24.5
24.5
25.67 26.03 24.45 16,127,700 0 0 0
VCK
35.2
35.2
33.80 35.15 33.25 7,995,700 0 0 0
VCM
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCP
24.4
24.4
23.50 24.40 23.10 36,400 0 0 0
VCR
37
37
37.10 37.10 37 1,600 0 0 0
VCS
37.3
37.3
38.30 38.30 37.16 98,000 500 0 0.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11
11
11 12 11 5,800 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
15
15
16 16 15 1,300 0 0 0
VDL
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VDN
23.3
23.3
23.27 23.27 23.27 0 0 0 0
VDP
39.0
39.0
39.03 39.03 39.03 500 0 0 0
VDS
13.6
13.6
14.30 14.30 13.60 1,353,100 0 0 0
VDT
5.2
5.2
5.24 5.24 5.24 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 700 0 0 0
VE3
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.4
3.4
3.50 3.50 3.40 4,900 0 0 0
VEA
32.6
32.6
33.50 33.50 32.50 753,500 0 0 0
VEC
33.8
33.8
33.90 33.90 33.80 1,600 0 0 0
VEF
92.3
92.3
95.90 95.90 92.30 7,700 0 0 0
VES
21.7
21.7
21.70 21.70 21.70 500 0 0 0
VET
16.5
16.5
16.50 16.50 16.50 700 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
47.0
47.0
47.50 47.50 46.94 5,100 0 0 0
VFR
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VFS
13.6
13.6
13.70 13.70 13.30 2,853,900 7,200 295,000 -3.9
VGC
39.6
39.6
41.39 42.33 39.51 1,194,000 0 0 0
VGG
40.2
40.2
40.24 40.24 40.24 200 0 0 0
VGI
78.5
78.5
82.35 82.35 77.06 759,600 0 0 0
VGL
17.2
17.2
17.25 17.25 17.25 0 0 0 0
VGP
25
25
25.20 25.20 24.90 15,000 0 0 0
VGR
65.3
65.3
65.40 65.40 65.12 800 0 0 0
VGS
20.8
20.8
21.93 22.22 20.59 612,800 34,600 0 0.7
VGT
11.4
11.4
12.09 12.09 11.21 2,539,500 0 0 0
VGV
52.6
52.6
52.56 52.56 52.56 0 0 0 0
VHC
55.9
55.9
57 58.30 55.70 715,500 0 0 0
VHD
3.4
3.4
3.40 3.40 3.40 100 0 0 0
VHE
3
3
3 3.10 2.80 550,000 0 0 0
VHF
3.2
3.2
3.19 3.19 3.19 0 0 0 0
VHG
1.7
1.7
1.70 1.80 1.70 85,000 0 0 0
VHH
3.2
3.2
3.20 3.60 3.20 3,100 0 0 0
VHL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VHM
47.2
47.2
47.67 47.67 44.78 6,595,700 0 0 0
VIB
14.1
14.1
14.42 14.50 14.03 5,663,500 0 0 0
VIC
125.6
125.6
135.60 138 125.60 4,671,100 0 0 0
VID
4.9
4.9
4.89 4.89 4.80 4,200 0 0 0
VIE
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VIF
14.7
14.7
14.46 14.75 14.46 10,800 0 0 0
VIG
4.5
4.5
4.60 4.60 4.40 123,700 0 1,000 0.0
VIM
10.1
10.1
10.08 10.08 10.08 0 0 0 0
VIN
12.7
12.7
12.73 12.73 12.73 700 0 0 0
VIP
10.6
10.6
10.77 10.86 10.59 582,600 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
57
57
57 64 57 39,100 0 0 0
VIX
14.6
14.6
15.24 15.33 14.43 37,934,000 0 0 0
VJC
116.8
116.8
117.31 117.92 116.23 980,100 0 0 0
VKC
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLA
9.3
9.3
9.28 9.28 9.28 0 0 0 0
VLB
42.6
42.6
43.19 43.19 42.32 53,000 0 0 0
VLC
13.5
13.5
13.20 13.60 13.20 107,400 0 0 0
VLG
7.7
7.7
8.88 8.88 7.74 2,900 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
16.5
16.5
16.50 16.60 16.50 5,000 0 0 0
VLW
34.1
34.1
34.05 34.05 34.05 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.9
4.9
5.40 5.40 4.90 44,800 0 0 0
VMD
14.7
14.7
14.70 14.70 14.70 600 0 0 0
VMG
3.3
3.3
3.20 3.30 3.20 12,700 0 0 0
VMK
29
29
29 29 29 100 0 0 0
VMS
59.3
59.3
59.28 59.28 59.28 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
13.7
13.7
14.11 14.11 13.73 1,500 0 0 0
VNB
14.3
14.3
16.10 16.10 14.10 13,100 0 0 0
VNC
33.9
33.9
34.72 34.72 33.53 3,100 0 0 0
VND
13.9
13.9
14.63 14.68 13.90 28,234,400 0 0 0
VNE
4.3
4.3
4.36 4.40 4.30 28,200 0 0 0
VNF
13.7
13.7
13.18 13.72 13.18 7,300 0 0 0
VNG
7
7
7 7 7 0 0 0 0
VNH
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VNI
8
8
8 8 8 500 0 0 0
VNL
19.5
19.5
20.05 20.05 19.50 13,500 0 0 0
VNM
58.9
58.9
57.32 59.06 57.32 5,908,000 0 0 0
VNP
19.6
19.6
20.20 20.30 19.24 63,300 0 0 0
VNR
18.6
18.6
18.74 18.92 18.20 36,000 0 700 0.0
VNS
8.4
8.4
8.50 8.50 8.40 7,100 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
326.2
326.2
330 330 326.20 2,500 0 0 0
VOS
11.5
11.5
11.65 11.89 11.24 2,731,000 0 0 0
VPA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPB
23.0
23.0
23.84 23.84 22.89 22,738,500 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPD
22.1
22.1
22.04 22.08 21.67 5,300 0 0 0
VPG
4.3
4.3
4.35 4.50 4.26 296,600 0 0 0
VPH
3.2
3.2
3.28 3.28 3.08 38,200 0 0 0
VPI
50.9
50.9
52.73 52.91 50.27 2,695,100 0 0 0
VPL
78.3
78.3
78.90 78.90 73.50 617,100 0 0 0
VPR
6.7
6.7
7.87 7.87 6.74 4,900 0 0 0
VPS
8.0
8.0
7.98 7.98 7.80 5,000 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
29.2
29.2
28.40 29.20 27.15 3,063,500 0 0 0
VQC
16.3
16.3
16.32 16.32 16.32 0 0 0 0
VRC
13.2
13.2
13.20 13.20 12.90 164,000 0 0 0
VRE
24.5
24.5
24.68 24.68 23.66 5,054,500 0 0 0
VRG
15.7
15.7
16.04 16.04 15.67 18,900 0 0 0
VSA
19.2
19.2
19.21 19.21 19.21 0 0 0 0
VSC
23.5
23.5
25 25 23.50 3,751,400 0 0 0
VSE
8.7
8.7
8.66 8.66 8.66 200 0 0 0
VSF
26.9
26.9
27.50 27.70 26.90 10,200 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.5
41.5
41.41 41.45 40.74 10,300 0 0 0
VSI
27.5
27.5
28.60 28.60 27.50 3,900 0 0 0
VSM
13.9
13.9
14.90 14.90 13.90 2,100 0 0 0
VSN
16.6
16.6
16.63 16.63 16.63 100 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.3
2.3
2.20 2.30 2.10 2,100 0 0 0
VTB
12.4
12.4
12.45 12.45 12.35 8,600 0 0 0
VTC
9.2
9.2
9.08 9.24 9.08 3,400 0 0 0
VTD
6
6
6.20 6.40 5.90 129,000 0 0 0
VTE
6.8
6.8
7.37 7.37 6.78 3,100 0 0 0
VTG
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VTH
8.7
8.7
8.60 8.70 8.60 900 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 0 0 0 0
VTK
35.6
35.6
36.20 36.20 35.60 10,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.3
10.3
10.55 10.60 10.33 305,600 0 0 0
VTP
51.8
51.8
55.54 55.54 51.77 809,700 0 0 0
VTQ
10
10
7.40 12.20 7.40 19,200 0 0 0
VTR
10.5
10.5
10.90 10.90 10.30 49,600 0 0 0
VTV
14.9
14.9
14.60 15 14.60 20,100 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
19.7
19.7
19.80 19.80 19.70 1,214,500 0 40,800 -0.8
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
72.3
72.3
75.50 76.95 72.30 161,800 0 0 0
VW3
16.4
16.4
18.10 19.20 16.40 57,800 0 0 0
VWS
16.7
16.7
20.45 20.45 16.71 4,700 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 0 0 0 0
WSS
6.1
6.1
6 6.10 5.70 11,700 0 0 0
WTC
9.2
9.2
9.21 9.21 9.21 0 0 0 0
X20
10.5
10.5
11.17 11.17 10.53 600 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
8.9
8.9
9.10 9.50 8.90 11,000 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
14.8
14.8
13.10 14.90 13.10 4,500 0 0 0
YBC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
YBM
10.1
10.1
10.10 10.10 10.05 500 0 0 0
YEG
9.2
9.2
9.81 9.86 9.21 1,949,100 0 0 0
YTC
20.5
20.5
20.52 20.52 20.52 400 0 0 0
237.5
237.5
242.14 242.51 235.75 79,680,081 7,408,738 4,323,360 86.9
120.8
120.8
123.63 123.63 120.44 41,537,851 1,761,116 544,352 -5.3
1,741.1
1,741.1
1,778.11 1,782.95 1,740.29 430,140,200 87,390,172 96,774,879 -505.8
1,591.2
1,591.2
1,629.62 1,636.27 1,586.44 1,059,404,300 153,864,667 173,498,344 -505.9

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