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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 24/03/2026

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 24/03/2026

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
6.5
6.5
6.61 6.61 6.46 1,058,200 75,500 24,300 0.3
AAH
3.2
3.2
3.30 3.30 3.20 1,512,900 0 0 0
AAM
5.9
5.9
6.13 6.13 5.95 3,200 700 0 0.0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.3
8.3
8.20 8.80 8.10 1,145,400 0 0 0
AAT
3
3
2.95 3.02 2.89 30,300 0 0 0
AAV
6.5
6.5
6.50 7 6.50 2,005,700 15,500 0 0.1
ABB
12
12
12 12.09 11.91 841,800 0 0 0
ABC
9.8
9.8
9.80 10 9.70 42,800 0 0 0
ABI
19.5
19.5
19.30 19.80 19.30 46,100 16,300 0 0.3
ABR
11.7
11.7
11.63 11.68 11.63 700 0 0 0
ABS
3.0
3.0
2.95 3.03 2.92 129,400 0 0 0
ABT
59.5
59.5
59.70 59.70 59.40 1,700 0 0 0
ABW
10.3
10.3
10.30 10.30 10.10 45,000 0 0 0
ACB
19.9
19.9
19.60 19.90 19.60 14,004,000 6,402,300 6,986,000 -13.2
ACC
12.5
12.5
12.45 12.50 12.05 25,000 0 0 0
ACE
38.9
38.9
37.38 38.91 37.38 600 0 0 0
ACG
34.9
34.9
34.50 35.40 34.50 1,300 100 0 0.0
ACL
13.1
13.1
13.10 13.10 13.10 6,000 0 0 0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
4.1
4.1
4.10 4.10 4.10 100 0 0 0
ACV
44.5
44.5
43.40 44.90 43.40 731,100 60,600 59,400 0.1
ADC
18
18
18 18 18 0 0 0 0
ADG
8.7
8.7
8.80 9.20 8.72 900 0 400 0.0
ADP
22.7
22.7
22.80 22.95 22.65 13,500 0 100 0.0
ADS
7.2
7.2
7.09 7.34 7.09 135,200 5,200 0 0.0
AFX
10.3
10.3
10.25 10.40 10.10 90,800 0 0 0
AG1
10.8
10.8
10.93 10.93 10.76 15,900 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
11.8
11.8
11.36 11.95 11.27 993,800 37,500 93,000 -0.7
AGM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGP
33.9
33.9
34.38 34.46 33.93 1,700 0 0 0
AGR
13.0
13.0
13.02 13.25 12.83 377,600 37,800 3,800 0.5
AGX
197.8
197.8
195.84 197.80 195.84 400 0 0 0
AIC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
AIG
38.2
38.2
38.67 38.67 37.89 22,400 0 0 0
ALC
23.9
23.9
23.60 24.50 23.60 42,700 0 0 0
ALT
11.6
11.6
11.64 11.64 11.64 1,500 0 0 0
ALV
7.3
7.3
7.30 7.40 7.20 2,200 0 0 0
AMC
10.9
10.9
10.91 10.91 10.91 0 0 0 0
AME
6.3
6.3
6.30 6.30 6.30 0 0 0 0
AMP
15.2
15.2
15 15.20 15 4,300 0 0 0
AMS
8.0
8.0
7.87 8.16 7.58 358,600 0 0 0
AMV
1.8
1.8
1.80 1.80 1.70 436,000 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
29.0
29.0
27.45 29.01 27.45 29,800 0 0 0
ANV
22.1
22.1
21.80 22.45 21.80 716,400 140,800 69,000 1.6
APC
6.2
6.2
6.50 6.50 6.10 1,100 0 0 0
APF
45.4
45.4
45.12 45.74 44.77 17,100 0 0 0
APG
5.7
5.7
5.65 5.87 5.63 560,200 33,100 0 0.2
APH
5.5
5.5
5.55 5.57 5.48 76,600 3,200 3,200 0
API
5.6
5.6
5.60 5.80 5.60 96,200 7,900 0 0.0
APL
12.8
12.8
12.78 12.78 12.78 0 0 0 0
APP
5.1
5.1
4.80 5.10 4.80 1,100 0 0 0
APS
6.1
6.1
6 6.20 6 229,500 0 0 0
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
5.4
5.4
5.39 5.49 5.33 278,800 9,200 10,700 0.0
ASP
4.9
4.9
4.86 4.95 4.86 35,900 0 0 0
AST
58.3
58.3
58.34 58.34 57.93 19,200 18,300 500 1.3
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
47.7
47.7
47.57 47.67 47.57 1,100 0 0 0
AVG
9.9
9.9
10 10.20 9.90 128,000 0 0 0
BAB
10.1
10.1
10.14 10.23 10.14 6,900 0 0 0
BAF
31.1
31.1
30.45 31.18 30.45 3,350,600 94,100 148,400 -1.9
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
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BCA
17.9
17.9
18 18.20 17 20,600 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.3
7.3
7.20 7.30 7.10 25,900 0 100 0.0
BCE
8.5
8.5
8.21 8.48 8.17 43,600 2,700 0 0.0
BCF
36.8
36.8
36.84 36.84 36.84 100 0 0 0
BCM
51.5
51.5
51.10 51.80 50.90 385,900 43,600 200 2.2
BCP
10.9
10.9
13.40 13.40 10.90 2,100 0 100 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
9.1
9.1
9.10 9.20 9.10 18,200 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
48.6
48.6
50.44 50.53 46.98 189,800 5,300 35,700 -1.6
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
22.9
22.9
22.90 22.90 22.90 900 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 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.9
28.9
28.51 28.89 28.42 1,100 0 1,000 0.0
BHP
8
8
8 8 8 0 0 0 0
BIC
22.6
22.6
21.91 22.86 21.91 203,500 43,200 8,200 0.8
BID
36.2
36.2
36.36 36.64 35.62 6,990,400 886,900 4,098,300 -124.8
BIG
5.9
5.9
5.99 6.16 5.72 178,500 200 0 0.0
BIO
10.2
10.2
10.21 10.21 10.21 0 0 0 0
BKC
16.5
16.5
16.32 17.10 16.32 17,100 0 0 0
BKG
2.6
2.6
2.61 2.63 2.58 67,100 0 0 0
BLF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BLI
8.9
8.9
8.80 8.90 8.50 2,000 0 0 0
BLN
6.2
6.2
6.17 6.17 6.17 0 0 0 0
BLT
20.3
20.3
20.58 20.68 20.29 500 0 0 0
BMC
13.2
13.2
13.35 13.80 13.15 24,500 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 7.90 500 0 0 0
BMG
18.3
18.3
18.32 18.32 18.32 0 0 0 0
BMI
15.9
15.9
15.68 16.12 15.68 206,300 13,300 18,000 -0.1
BMJ
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BMK
14.9
14.9
14.90 14.90 14.90 100 0 0 0
BMP
118.0
118.0
118.24 118.71 116.34 236,900 59,700 118,000 -7.3
BMS
13.6
13.6
13.36 13.74 13.36 253,000 1,000 3,000 0.0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
5.7
5.7
5.60 5.80 5.60 247,200 0 0 0
BNW
16.3
16.3
16.33 16.33 16.33 0 0 0 0
BOT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
4.2
4.2
4.40 4.40 3.90 20,500 0 0 0
BQP
18
18
18.80 18.80 18 400 0 0 0
BRC
11.1
11.1
11.11 11.11 11.11 200 0 0 0
BRR
16.5
16.5
16.49 16.49 16.49 0 0 0 0
BRS
24.9
24.9
25.67 25.67 24.92 8,800 0 0 0
BSA
21
21
21 21 21 8,300 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
29.7
29.7
29.36 30.14 29.32 157,300 500 700 0.0
BSL
10.3
10.3
10.05 10.33 10.05 2,700 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
26.1
26.1
26.45 27.14 24.38 20,130,400 7,244,200 1,237,300 156.4
BT1
11
11
11 11 11 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.3
4.3
4.30 4.30 4.30 100 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
20.82 20.82 20.82 100 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BTP
7.9
7.9
7.93 7.93 7.76 36,300 0 0 0
BTS
5
5
4.90 5.10 4.90 21,500 0 1,800 0.0
BTT
38.9
38.9
38.86 38.86 38.86 0 0 0 0
BTU
15.0
15.0
14.78 14.96 14.78 1,400 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
11.50 11.90 11.50 599,400 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
80.3
80.3
76.50 80.30 75.40 1,675,200 290,600 45,500 19.6
BVL
13.4
13.4
13.42 13.42 13.42 0 0 0 0
BVN
17.9
17.9
17.90 17.90 17.90 700 0 0 0
BVS
24.7
24.7
24.60 25.70 24.50 199,500 3,800 9,100 -0.1
BWA
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BWE
41.2
41.2
41.54 41.54 40.85 241,400 25,200 12,700 0.5
BWS
33.0
33.0
33.00 33.00 32.90 2,100 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
10.9
10.9
10.42 10.92 10.28 10,100 0 100 0.0
C47
9.6
9.6
9.13 9.68 9.13 39,300 0 0 0
C4G
7
7
6.90 7.20 6.80 482,100 0 0 0
C69
16
16
16.20 16.80 16 240,500 35,000 7,600 0.4
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
7.4
7.4
6.60 7.40 6.60 200 0 0 0
CAN
27.8
27.8
27.80 27.80 27.80 100 0 0 0
CAP
42.9
42.9
42.42 43.17 42.14 31,300 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
14.0
14.0
14.11 14.11 13.92 9,600 0 0 0
CBI
14.9
14.9
14.90 14.90 14.90 0 0 0 0
CBS
24.2
24.2
25.10 25.10 24.20 800 0 0 0
CC1
35.1
35.1
34.76 35.14 34.76 1,000 0 0 0
CCA
10.2
10.2
10.16 10.16 10.16 600 0 0 0
CCC
8.0
8.0
8 8 7.59 4,100 0 0 0
CCI
20.9
20.9
21.17 21.17 20.94 600 0 0 0
CCL
4.4
4.4
4.49 4.49 4.40 60,200 1,800 0 0.0
CCM
36.0
36.0
36.00 36.00 36.00 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12.5
12.5
12.48 12.48 12.48 0 0 0 0
CCS
9.2
9.2
9.20 9.20 9.20 800 0 0 0
CCT
11
11
8.40 11 8.40 200 0 0 0
CCV
65.1
65.1
65.08 65.08 65.08 0 0 0 0
CDC
14.9
14.9
14.80 14.86 14.56 84,300 100 16,500 -0.4
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
29.5
29.5
29.17 29.66 29.17 14,400 0 0 0
CDO
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDP
14.3
14.3
13.33 14.86 12.18 34,900 0 0 0
CDR
4.9
4.9
4.90 4.90 4.90 100 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
15.0
15.0
14.19 14.95 13.81 12,964,800 1,417,200 128,000 19.8
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
3.2
3.2
3.20 3.20 3.20 500 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
26.34 26.34 26.06 20,400 0 0 0
CHS
10.4
10.4
10.40 10.40 10.40 500 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.8
9.8
9.70 9.80 9.70 500 0 0 0
CID
8.5
8.5
8.54 8.54 8.54 100 0 0 0
CIG
6.5
6.5
6.13 6.50 5.80 50,800 0 0 0
CII
16.7
16.7
16.10 16.65 16.05 13,483,600 2,277,600 209,400 34.0
CIP
2.3
2.3
2.30 2.30 2.30 600 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
44.2
44.2
44.16 44.16 44.16 700 0 0 0
CKD
25.9
25.9
30.07 30.07 25.86 3,900 0 0 0
CKG
9.0
9.0
8.81 9.14 8.81 17,900 2,400 0 0.0
CKV
18.1
18.1
18.08 18.08 18.08 0 0 0 0
CLC
51.5
51.5
51.55 51.55 51.55 2,500 0 0 0
CLH
19.2
19.2
19.33 19.60 19.15 4,600 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
27.4
27.4
27.27 27.91 27.27 4,900 0 0 0
CLM
54.4
54.4
54.42 54.42 54.42 1,200 0 0 0
CLW
46.1
46.1
46.08 46.08 46.08 0 0 0 0
CLX
14.2
14.2
14.02 14.31 14.02 43,500 0 0 0
CMC
9
9
9 9 9 0 0 0 0
CMD
17.9
17.9
17.93 17.93 17.93 1,900 0 0 0
CMF
423
423
423 423 423 0 0 0 0
CMG
28.2
28.2
27 28.40 27 353,100 22,800 172,800 -4.1
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 0 0 0 0
CMN
22.2
22.2
22.17 22.17 22.17 100 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.5
6.5
6.49 6.58 6.21 118,300 0 0 0
CMT
12
12
12 12 12 0 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
6.0
6.0
5.96 6.10 5.86 50,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.0
30.0
29.91 30.01 29.91 500 0 0 0
CNG
23.4
23.4
23.10 23.50 23.10 6,100 0 0 0
CNN
54.4
54.4
54.36 54.36 54.36 0 0 0 0
CNT
6.8
6.8
5.80 6.80 5.80 1,100 0 0 0
COM
32
32
32 32 32 100 0 0 0
CPA
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CPC
16.0
16.0
15.97 15.97 15.97 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
CQN
30.2
30.2
30.23 30.33 30.13 20,200 0 0 0
CQT
8.1
8.1
8.14 8.14 8.14 0 0 0 0
CRC
10
10
10.10 10.40 9.60 3,809,400 32,200 304,000 -2.7
CRE
7.2
7.2
7 7.20 6.96 125,100 26,600 700 0.2
CRV
26.3
26.3
26.30 26.30 26.25 200 0 0 0
CSC
14.3
14.3
13.73 14.36 13.73 13,800 0 0 0
CSI
14
14
14 14.20 13 7,500 5,400 2,400 0.0
CSM
12.1
12.1
11.90 12.15 11.75 211,000 11,500 100 0.1
CST
15.2
15.2
15.40 15.50 15 202,200 0 0 0
CSV
26.2
26.2
26.45 26.55 25.80 457,900 0 4,800 -0.1
CT3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CT6
7.1
7.1
7.10 7.10 7.10 200 0 0 0
CTB
14.7
14.7
14.74 14.74 14.74 0 0 0 0
CTD
77.4
77.4
76.67 77.52 75.71 574,400 6,600 3,700 0.2
CTF
18.6
18.6
17.80 18.60 17.80 283,800 25,200 10,100 0.3
CTG
33.0
33.0
32.80 33.44 32.60 6,410,500 1,791,800 497,700 43.3
CTI
20.2
20.2
20 20.36 19.64 472,400 4,500 20,100 -0.3
CTP
5
5
5.10 5.20 4.80 20,300 0 0 0
CTR
71.2
71.2
71.67 71.67 70.35 233,200 5,200 7,500 -0.2
CTS
19.6
19.6
19.69 20.04 19.38 646,300 218,500 10,200 5.3
CTT
18.3
18.3
18.29 18.29 18.29 0 0 0 0
CTW
25.7
25.7
25.70 25.70 25.70 100 0 0 0
CTX
4.7
4.7
4.70 4.80 4.60 37,800 0 0 0
CVN
1
1
1 1 1 0 0 0 0
CVT
25.5
25.5
22.25 25.45 22.20 19,400 0 2,700 -0.1
CX8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
D11
9.8
9.8
9.67 9.93 9.67 20,100 0 0 0
D2D
29.9
29.9
29.92 30.13 29.79 42,800 0 1,800 -0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 0 0 0 0
DAH
3.0
3.0
2.98 3 2.98 24,200 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 8.41 100 0 0 0
DBC
19.6
19.6
19.81 19.95 19.64 2,202,200 34,100 50,800 -0.4
DBD
48.3
48.3
48.58 48.58 48.00 5,300 700 1,200 0.0
DBM
26.1
26.1
26.06 26.06 26.06 0 0 0 0
DBT
11.0
11.0
10.90 10.95 10.85 105,400 0 0 0
DC1
5.4
5.4
5.26 5.85 4.59 600 0 0 0
DC2
5.7
5.7
5.66 5.66 5.66 400 0 0 0
DC4
8.2
8.2
8.06 8.35 8.05 113,700 2,000 5,300 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
56.5
56.5
57.10 57.10 55.50 444,900 0 0 0
DCM
42.9
42.9
42.64 43.44 41.88 3,903,900 1,500,900 745,800 34.1
DCR
5.3
5.3
5.30 5.30 5.30 100 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
138
138
138 138 138 1,600 0 0 0
DDB
9.5
9.5
9.30 9.50 9.30 207,000 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
10.8
10.8
10.40 10.80 8.40 31,900 0 0 0
DDV
25.1
25.1
25.13 25.87 24.75 758,800 0 0 0
DFC
25.4
25.4
25.37 25.37 25.37 3,600 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
46.9
46.9
47.33 47.78 46.17 7,065,700 3,155,400 2,063,100 57.3
DGT
4
4
3.90 4.10 3.90 17,300 0 0 0
DGW
40.4
40.4
39.92 40.44 39.15 1,454,000 439,800 224,200 9.1
DHA
44.0
44.0
44.24 45.18 43.86 79,800 5,400 6,200 0.0
DHB
12.8
12.8
12.80 13.50 12.60 47,000 0 0 0
DHC
29.8
29.8
29.28 29.93 29.02 379,300 5,700 83,300 -2.7
DHD
28.5
28.5
28.53 28.53 28.53 800 0 0 0
DHG
90.2
90.2
90.11 90.29 89.93 18,300 300 3,000 -0.3
DHM
6.3
6.3
6.27 6.32 6.26 16,700 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
61.6
61.6
61.82 61.82 60.82 4,200 0 200 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
12.7
12.7
12.50 12.88 12.26 8,186,500 1,474,200 93,700 18.5
DIH
7.9
7.9
7.91 7.91 7.91 0 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
4.1
4.1
4 4.20 4 151,200 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.55 2.62 2.52 848,100 141,400 89,900 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
54.2
54.2
55.10 55.10 54.24 3,400 0 200 0.0
DMN
6.3
6.3
6.21 6.29 6.21 3,100 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 0 0 0 0
DNC
55.9
55.9
55.86 55.86 55.86 100 0 0 0
DND
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DNE
7.5
7.5
7.53 7.53 7.53 0 0 0 0
DNH
42.2
42.2
42.19 42.19 42.19 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
19.2
19.2
19.20 19.20 19.20 600 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.5
30.5
30.55 30.55 30.55 0 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
12.4
12.4
12.38 12.38 12.38 1,000 0 0 0
DP1
29.3
29.3
29.32 29.32 29.32 0 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
54.7
54.7
57.50 57.50 54.70 7,300 0 0 0
DPC
8
8
9 9 8 1,700 0 0 0
DPG
39.2
39.2
39.01 39.89 38.41 347,300 36,500 41,500 -0.2
DPH
57.1
57.1
57 57.10 57 1,600 0 0 0
DPM
27.0
27.0
27.86 27.86 26.64 4,313,800 58,100 202,700 -4.2
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38
38
38.50 38.60 37.80 395,600 13,500 138,200 -4.8
DQC
8.8
8.8
9.22 9.22 8.84 7,500 0 700 0.0
DRC
12.7
12.7
12.82 12.82 12.58 135,000 0 0 0
DRG
8.1
8.1
8.33 8.43 8.13 1,500 0 0 0
DRH
2.5
2.5
2.45 2.55 2.45 419,000 0 0 0
DRI
11.4
11.4
11.47 11.66 11.38 339,800 100 0 0.0
DRL
43.9
43.9
44.14 44.43 43.85 6,500 0 0 0
DS3
5.1
5.1
5.10 5.50 5.10 22,900 0 0 0
DSC
12.5
12.5
12.10 12.45 12 22,700 1,300 0 0.0
DSD
11.2
11.2
11.20 11.20 11.20 200 0 0 0
DSE
23.4
23.4
24 24 23.20 245,200 8,400 19,300 -0.3
DSG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DSH
13.5
13.5
14 14.60 12.90 285,000 0 0 0
DSN
36.2
36.2
36.56 36.90 36.23 18,400 0 0 0
DSP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DST
8.2
8.2
8.20 8.20 8 29,200 0 0 0
DTA
3.5
3.5
3.59 3.60 3.49 5,500 500 0 0.0
DTC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DTD
13.5
13.5
12.92 13.72 12.92 183,100 4,700 0 0.1
DTG
15.1
15.1
15.10 15.10 15.10 100 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.1
2.1
2 2.10 2 700 0 0 0
DTK
10.4
10.4
11.01 11.01 10.35 8,800 0 0 0
DTL
11.5
11.5
11.55 11.55 11.45 3,600 0 0 0
DTP
92.3
92.3
91.57 92.28 90.38 2,700 0 0 0
DTT
15.8
15.8
15.83 15.83 15.79 2,400 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
7
7
7 7.10 6.90 224,200 0 0 0
DVN
19.5
19.5
18.99 19.75 18.99 12,800 0 0 0
DVP
62.3
62.3
62.03 63.38 62.03 6,900 100 0 0.0
DVW
43.5
43.5
43.52 43.52 43.52 0 0 0 0
DWC
20
20
20 20 20 0 0 0 0
DWS
14.7
14.7
14.75 14.75 14.75 0 0 0 0
DXG
12.0
12.0
11.67 12.24 11.58 26,909,700 3,477,700 4,205,500 -10.6
DXL
16.8
16.8
15.30 16.80 15.30 500 0 0 0
DXP
12.3
12.3
12 12.40 12 212,300 18,900 20,100 0.0
DXS
6.2
6.2
6.01 6.24 5.95 1,229,900 309,200 84,800 1.4
DXV
3.8
3.8
3.60 3.80 3.50 6,800 0 0 0
E12
3.7
3.7
3.70 3.70 3.70 0 0 0 0
E29
8.3
8.3
8.31 8.31 8.31 0 0 0 0
EBS
11.1
11.1
10.30 11.10 10.30 800 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
31.8
31.8
31.80 32 31.50 12,400 0 0 0
EFI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.2
22.2
21.95 22.20 21.55 4,580,100 1,141,700 498,600 14.2
EIC
22.4
22.4
22.38 22.38 22.38 100 0 0 0
EID
21.0
21.0
21.17 21.17 20.98 1,000 0 0 0
EIN
2.3
2.3
2.30 2.30 2 1,500 0 0 0
ELC
16.9
16.9
16.86 16.96 16.47 338,200 97,800 0 1.7
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 17.99 100 0 0 0
EVE
9.4
9.4
9.34 9.52 9.25 8,900 6,700 0 0.1
EVF
13.3
13.3
13.40 13.65 13.15 6,124,600 109,300 794,000 -9.1
EVG
5.7
5.7
5.67 5.83 5.54 596,700 185,500 10,700 1.0
EVS
5
5
5 5.20 4.90 154,100 4,100 0 0.0
F88
129
129
130 130 128 32,500 0 0 0
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
3.18 3.21 3.18 14,100 500 0 0.0
FCN
12.2
12.2
12.10 12.45 11.90 571,400 48,800 34,500 0.2
FCS
6.9
6.9
6.90 6.90 6.90 0 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 4.10 100 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
19.5
19.5
20.76 21.83 18.52 46,600 0 0 0
FID
2
2
2.20 2.40 2 369,400 0 0 0
FIR
5.2
5.2
5.03 5.20 4.80 544,400 49,800 3,100 0.2
FIT
4.2
4.2
4.22 4.29 4.21 222,100 0 0 0
FMC
35.3
35.3
34.47 35.32 34.47 41,400 3,000 1,800 0.0
FOC
55.5
55.5
54.88 55.66 54.80 6,800 0 0 0
FOX
78.3
78.3
78.80 79.90 77.80 199,200 0 0 0
FPT
67.6
67.6
67.70 68.06 66.45 5,189,700 713,500 331,000 28.7
FRC
25
25
25 25 25 0 0 0 0
FRM
5.9
5.9
5.88 5.88 5.88 0 0 0 0
FRT
150.5
150.5
142.86 150.48 142.86 377,600 223,100 56,000 26.2
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 0 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
22.1
22.1
22.12 22.30 21.85 662,500 214,200 3,400 5.2
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10
10
9.70 10.40 9.70 138,400 0 0 0
GAS
78.4
78.4
79.69 80.37 76.58 1,892,400 813,700 592,800 17.7
GCB
6.3
6.3
6.30 6.30 6.30 600 0 0 0
GCF
23.4
23.4
23.40 24.40 22 165,100 53,400 0 1.2
GDA
12.7
12.7
12.82 12.91 12.64 28,700 0 0 0
GDH
9
9
9 9 9 0 0 0 0
GDT
17.4
17.4
17.14 17.45 17.14 11,600 0 0 0
GDW
35.6
35.6
35.59 35.59 35.59 0 0 0 0
GEE
87.7
87.7
85.15 87.69 84.25 733,600 99,900 85,200 2.2
GEG
15.3
15.3
15.62 15.71 15.05 1,735,100 120,300 6,600 1.8
GEL
33.2
33.2
33.15 33.80 32.20 3,513,500 1,300 200 0.0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
26.9
26.9
26.40 27.24 26 5,544,700 1,512,200 1,240,500 9.2
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
27.6
27.6
27.40 27.75 27.40 29,600 0 0 0
GIC
9.8
9.8
9.42 9.80 9.42 6,500 0 3,400 0.0
GIL
13.3
13.3
13.50 13.50 13 139,200 13,900 0 0.2
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
19.9
19.9
19.93 19.93 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
5.3
5.3
5.30 5.30 5.30 0 0 0 0
GMD
47.9
47.9
47.94 48.39 47.42 614,000 276,800 154,400 9.0
GMH
7.4
7.4
7.50 7.50 7.21 4,200 0 500 0.0
GMX
15.0
15.0
14.92 15.01 14.92 200 0 0 0
GND
30.7
30.7
30.73 30.73 30.73 0 0 0 0
GPC
2
2
2 2.10 2 13,100 0 0 0
GSM
26.1
26.1
25.51 26.50 25.51 10,900 0 0 0
GSP
10.3
10.3
10.41 10.41 10.18 76,600 0 0 0
GTA
8.7
8.7
8.66 8.66 8.66 0 0 0 0
GTD
130
130
143 143.70 115 16,800 0 0 0
GTS
9.7
9.7
9.69 9.69 9.69 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GTX
22.7
22.7
22.70 22.70 22.70 0 0 0 0
GVR
28.7
28.7
29.30 29.85 28.60 3,819,500 882,600 1,687,100 -23.4
GVT
56.2
56.2
56.21 56.21 56.21 0 0 0 0
H11
13.4
13.4
18 18 13.40 200 0 0 0
HAC
9.1
9.1
9.10 9.10 9.10 700 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
15.30 15.35 15.05 2,345,700 42,500 355,000 -4.7
HAH
50.0
50.0
48.99 50.05 48.13 1,006,800 33,000 62,000 -1.5
HAM
53.3
53.3
53.33 53.33 53.33 0 0 0 0
HAN
8.3
8.3
8.50 8.50 8.30 3,400 0 0 0
HAP
7.5
7.5
7.66 7.75 7.20 41,400 0 2,800 0.0
HAR
3.2
3.2
3.15 3.28 3.07 310,200 22,900 0 0.1
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 0 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
10.4
10.4
10.15 10.45 10.15 263,100 58,300 10,900 0.5
HBC
5.3
5.3
5 5.30 5 529,200 0 0 0
HBD
22.7
22.7
22.70 22.70 22.70 100 0 100 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 0 0 0 0
HCC
21.1
21.1
21.09 22.96 21.09 1,100 0 0 0
HCD
6.3
6.3
6.16 6.35 6.16 14,600 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
17.0
17.0
16.99 17.42 16.81 7,020,100 170,900 100 3.4
HCT
10
10
10 10 10 0 0 0 0
HD2
10.4
10.4
10.20 10.40 10.20 3,000 0 0 0
HD6
8.1
8.1
8.25 8.25 8.07 28,700 0 0 0
HD8
7.3
7.3
7.34 7.34 7.34 0 0 0 0
HDA
5.7
5.7
5.73 5.73 5.73 8,700 0 0 0
HDB
19.4
19.4
19.60 19.92 19.40 13,461,800 976,100 5,540,300 -111.6
HDC
15.0
15.0
14.48 15.13 14.39 3,225,900 463,400 98,200 6.2
HDG
27.1
27.1
26 27.27 25.91 5,833,600 762,600 219,400 16.0
HDM
36.3
36.3
36.20 36.30 36.20 500 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
15.1
15.1
13.60 15.10 13.60 200 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
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HFB
9.5
9.5
9.49 9.49 9.49 0 0 0 0
HFC
9
9
9 9 9 800 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
182.6
182.6
188.71 188.71 182.55 2,100 0 0 0
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
1.10 1.20 1 105,000 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.3
12.3
12.30 12.49 12.11 1,112,000 45,800 60,200 -0.2
HHS
11.6
11.6
11.20 11.55 11.05 3,551,100 260,500 11,700 2.8
HHV
11.1
11.1
11 11.38 10.90 4,316,400 419,400 597,600 -2.1
HID
4.9
4.9
4.94 4.94 4.94 210,800 0 0 0
HII
4.9
4.9
4.92 4.95 4.85 103,300 0 0 0
HIO
7.7
7.7
7.60 7.70 7.60 14,400 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
27.5
27.5
28.30 28.30 27.50 200 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
20.4
20.4
19.71 20.38 19.71 4,500 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
11.6
11.6
12.47 12.47 11.64 34,500 4,100 3,600 0.0
HLD
16.0
16.0
15.80 16.19 15.80 6,100 0 0 0
HLO
15.8
15.8
15.79 15.79 15.79 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HMC
10.5
10.5
10.50 10.50 10.50 200 0 0 0
HMD
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
20.0
20.0
19.99 19.99 19.99 4,800 0 0 0
HMR
10
10
10 10.10 9.90 4,500 0 0 0
HMS
37.9
37.9
38 40 37.30 25,800 0 0 0
HNA
21.9
21.9
22.90 22.90 21.90 200 0 0 0
HNB
11.5
11.5
11.48 11.48 11.48 100 0 0 0
HND
11.2
11.2
11.22 11.32 11.12 31,500 0 0 0
HNF
21.8
21.8
21.91 21.91 21.82 5,200 0 0 0
HNG
6
6
6 6.20 6 1,687,300 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.9
7.9
7.90 8 7.80 213,700 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.2
4.2
4.10 4.20 4.10 2,100 0 0 0
HOT
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HPA
37.9
37.9
38.10 38.10 37.70 75,200 0 0 0
HPB
23
23
23 23 23 400 0 0 0
HPD
15.8
15.8
16.40 16.40 15.80 29,600 0 0 0
HPG
23.2
23.2
23.21 23.48 23.08 27,778,800 2,905,700 8,113,000 -135.6
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
72.74 72.74 66.98 8,200 100 0 0.0
HPT
26.8
26.8
26.81 26.81 26.81 0 0 0 0
HPW
20.2
20.2
20.16 20.16 20.16 0 0 0 0
HPX
4.7
4.7
4.77 4.80 4.60 473,100 12,200 30,800 -0.1
HQC
2.6
2.6
2.52 2.60 2.51 2,573,200 190,600 13,100 0.5
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
61.8
61.8
61.80 61.80 61.80 400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.0
11.0
11.08 11.19 10.92 1,721,500 105,200 113,500 -0.1
HSL
4.9
4.9
4.90 4.95 4.86 99,700 0 100 0.0
HSM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HSP
12.7
12.7
12.91 12.91 12.73 1,300 0 0 0
HSV
4.3
4.3
4.40 4.40 4.20 81,200 0 0 0
HT1
14.1
14.1
14.41 14.50 14.06 336,400 13,800 107,300 -1.4
HTC
39.9
39.9
39.85 39.85 39.85 100 0 0 0
HTE
3.3
3.3
3.30 3.30 3.30 700 0 0 0
HTG
34.6
34.6
34.20 34.98 34.20 23,300 0 0 0
HTI
22.2
22.2
22.17 22.17 21.89 22,800 0 0 0
HTL
20.2
20.2
20.52 20.52 20.24 1,300 0 0 0
HTM
9.3
9.3
9.20 9.30 9.20 300 0 0 0
HTN
4.2
4.2
4.10 4.30 4.09 104,900 6,900 0 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
9.7
9.7
9.94 9.94 9.72 2,100 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
9.4
9.4
9.49 9.49 9.39 2,000 0 0 0
HU6
4
4
4.10 4.10 4 1,500 0 0 0
HUB
12.0
12.0
12.14 12.31 12.00 6,300 100 100 0
HUG
29.8
29.8
29.78 29.78 29.78 100 0 0 0
HUT
16.2
16.2
15.80 16.30 15.60 2,478,600 477,000 15,300 7.3
HVA
8.9
8.9
8.90 8.90 8.90 60,400 200 0 0.0
HVH
11
11
11.14 11.14 10.91 98,800 5,300 5,300 0.0
HVN
20.7
20.7
19.95 20.65 19.85 1,232,900 279,400 66,600 4.4
HVT
26.5
26.5
26.82 26.82 26.05 12,800 0 0 0
HVX
2.2
2.2
2.30 2.30 2.20 36,600 0 0 0
HWS
13.9
13.9
14.07 14.07 13.70 8,400 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
15.6
15.6
15.16 15.59 15.16 9,700 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
30.0
30.0
30.23 30.23 29.95 3,000 0 0 0
ICT
16.8
16.8
16.78 16.78 16.78 2,400 0 0 0
IDC
39.0
39.0
37.17 39.01 37.17 1,643,200 496,700 125,900 16.2
IDI
6.6
6.6
6.78 6.78 6.58 348,700 0 93,200 -0.6
IDJ
4
4
3.80 4 3.80 811,900 0 0 0
IDP
258.1
258.1
258.11 258.11 258.11 0 0 0 0
IDV
23.3
23.3
21.10 23.70 21.10 16,000 800 0 0.0
IFS
15.0
15.0
15.50 15.50 15.04 3,400 0 0 0
IJC
9.6
9.6
9.57 9.71 9.48 2,078,000 223,900 112,600 1.1
ILA
5.4
5.4
5.40 5.40 5.40 1,000 0 0 0
ILB
20.2
20.2
20.10 20.65 20.10 7,200 0 600 0.0
ILC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
ILS
18.4
18.4
20.30 20.50 18 96,200 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
54.2
54.2
53.90 54.20 53.61 14,100 1,700 1,400 0.0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
INN
37.8
37.8
40.17 40.17 37.79 500 0 0 0
IPA
13.2
13.2
13.39 13.39 12.70 40,400 5,800 600 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
24.5
24.5
24.63 24.63 21.34 300 0 0 0
IST
35.5
35.5
35.43 35.52 35.43 400 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
9.8
9.8
9.51 9.83 9.51 97,000 0 0 0
ITD
13.7
13.7
13.64 13.73 13.64 18,600 300 300 0
ITQ
2.8
2.8
2.80 2.80 2.70 30,600 0 0 0
ITS
4.2
4.2
4.20 4.20 4.20 100 0 0 0
IVS
7.0
7.0
6.86 7.16 6.86 38,500 21,500 0 0.1
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
4.6
4.6
4.40 4.60 4.30 146,200 16,700 0 0.1
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
27.7
27.7
27.60 27.80 26.40 6,826,100 1,700,600 4,581,700 -77.8
KCB
12.1
12.1
12.68 12.68 11.75 60,000 0 0 0
KDC
48.1
48.1
49.50 50.10 48.05 109,700 15,200 5,900 0.4
KDH
22.7
22.7
22.27 23.14 22.14 5,635,600 2,708,300 2,587,500 3.0
KDM
30
30
30 30 30 5,000 0 0 0
KGM
5.3
5.3
5.29 5.29 5.29 10,000 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
5.3
5.3
5.14 5.35 5.07 7,895,100 788,100 612,200 0.9
KHP
10.1
10.1
9.87 10.06 9.69 14,800 0 0 0
KHS
13.6
13.6
13.57 13.57 13.31 1,400 0 0 0
KHW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
KHX
18.8
18.8
18.80 18.80 18.80 0 0 0 0
KIP
13.3
13.3
13.34 13.34 13.34 0 0 0 0
KKC
6.5
6.5
6.50 6.50 6.50 100 0 0 0
KLB
9.8
9.8
9.81 9.96 9.65 257,000 15,500 6,300 0.1
KMR
2.7
2.7
2.71 2.72 2.69 7,900 0 0 0
KMT
12
12
12 12 12 0 0 0 0
KOS
38.8
38.8
38.75 39.10 38.70 370,000 27,100 15,900 0.4
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16
16
15.90 16.20 15.65 1,532,200 23,200 26,300 0.0
KSD
4.3
4.3
4.30 4.30 4.30 100 0 0 0
KSF
82
82
79 82 79 33,000 700 0 0.1
KSQ
2.1
2.1
2.10 2.20 2 79,100 0 0 0
KST
12.5
12.5
12.46 12.46 12.46 0 0 0 0
KSV
135.6
135.6
137 144.50 135.10 29,200 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
23.60 23.60 23.60 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.4
1.4
1.30 1.40 1.20 176,100 0 0 0
L10
23.7
23.7
23.66 23.66 23.66 0 0 0 0
L12
4.0
4.0
3.68 3.95 3.68 5,300 0 0 0
L14
23
23
22.10 23.20 21.90 53,700 2,100 1,900 0.0
L18
18.6
18.6
18.48 18.88 18.48 37,800 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
29.5
29.5
29.09 29.50 28.91 52,300 0 0 0
L43
2.5
2.5
2.50 2.50 2.50 2,600 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
17.1
17.1
17.70 17.80 17 2,800 0 1,400 0.0
LAI
9.7
9.7
9.58 9.67 9.17 14,300 0 0 0
LAS
15.2
15.2
15.15 15.70 15.06 673,300 13,400 2,300 0.2
LAW
33
33
33 33 33 0 0 0 0
LBE
21.4
21.4
20.78 21.38 20.31 6,800 0 0 0
LBM
29.9
29.9
30.62 31.19 29.70 33,000 22,700 300 0.7
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.7
8.7
8.51 8.83 8.51 1,054,200 110,700 94,900 0.1
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.2
3.2
3.25 3.38 3.20 812,500 234,400 88,500 0.5
LDP
8
8
8.10 8.20 8 8,500 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
6.5
6.5
6.50 6.50 6.50 1,000 0 0 0
LGC
57.7
57.7
57.70 57.70 57.70 0 0 0 0
LGL
5.0
5.0
4.98 4.98 4.69 46,900 700 2,500 0.0
LHC
49.4
49.4
50.55 51.95 49.25 9,700 0 0 0
LHG
25.9
25.9
25.90 25.99 25.53 65,700 45,300 0 1.3
LIC
31
31
31.80 32 31 16,900 0 0 0
LIG
3.7
3.7
3.70 3.80 3.60 77,700 0 0 0
LIX
31.0
31.0
29.98 31.02 29.98 31,000 1,900 200 0.1
LKW
32.2
32.2
32.17 32.17 32.17 0 0 0 0
LLM
19.2
19.2
19.90 19.90 18.10 1,500 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
5.9
5.9
5.20 6.10 5.20 1,900 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
39.6
39.6
39.03 39.64 38.70 1,020,400 39,500 270,400 -9.5
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 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.6
33.6
33.50 33.60 32.90 12,100 0 0 0
LSS
8.6
8.6
8.59 8.59 8.48 66,000 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
21.0
21.0
21.01 21.39 21.01 3,600 0 0 0
MA1
30.2
30.2
31.81 31.81 30.21 300 0 0 0
MAC
10.5
10.5
10.18 10.73 10.18 300 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
20.5
20.5
20.62 20.82 20.34 13,041,100 140,100 847,100 -18.1
MBG
2.8
2.8
2.70 2.80 2.70 28,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.4
17.4
17.31 17.84 17.08 2,764,000 61,000 700 1.4
MBT
10
10
10 10 10 200 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.0
7.0
6.88 6.97 6.88 4,100 0 0 0
MCG
2.4
2.4
2.30 2.40 2.30 27,100 0 0 0
MCH
145.3
145.3
146.92 147.81 141.40 113,800 0 41,000 -6.0
MCM
24.6
24.6
24.37 25.00 24.37 11,700 300 400 0.0
MCO
4.7
4.7
4.80 4.80 4.70 3,300 0 0 0
MCP
27.2
27.2
27 27.20 26.80 18,300 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.8
9.8
10.26 10.26 9.33 17,500 0 0 0
MDF
4.9
4.9
4.90 4.90 4.90 100 0 0 0
MDG
39.5
39.5
39.47 39.81 39.47 5,800 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
7.1
7.1
7.07 7.07 7.07 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35.1
35.1
33.20 35.50 33.20 22,900 0 0 0
MGC
12.6
12.6
12.74 12.74 12.65 800 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
28.3
28.3
28.10 28.30 28.10 500 0 0 0
MHC
8.9
8.9
8.48 9.05 8.48 14,700 0 100 0.0
MIC
11.9
11.9
11.50 11.90 11.50 300 0 0 0
MIE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
MIG
17.6
17.6
16.48 17.61 16.48 1,186,600 35,800 241,600 -3.9
MKP
34.6
34.6
32.87 34.63 27.67 12,300 0 0 0
MKV
22
22
22.90 23 22 2,600 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
21.3
21.3
21.30 21.30 21.10 7,800 0 0 0
MML
30.8
30.8
31 31.90 30.70 75,800 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
15.80 15.80 15.50 63,100 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
17.5
17.5
17.50 17.50 17.50 200 0 0 0
MRF
21
21
21 21 21 0 0 0 0
MSB
9.4
9.4
9.33 9.42 9.25 2,798,300 584,800 18,400 6.4
MSH
35.1
35.1
35.44 35.78 35.05 130,400 43,700 21,300 0.8
MSN
72.1
72.1
72.50 72.80 71.70 3,692,600 399,300 1,007,300 -43.9
MSR
44.2
44.2
44.56 45.73 42.70 2,665,400 0 0 0
MST
8.5
8.5
8.20 8.50 8.20 3,083,600 210,200 16,000 1.6
MTA
12.5
12.5
12.87 12.87 12.37 9,400 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.6
6.6
6.63 6.63 6.63 400 0 0 0
MTH
24.4
24.4
24.43 24.43 24.43 0 0 0 0
MTL
6
6
5.30 6 5.30 22,100 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
16.1
16.1
16.10 16.10 16.10 0 0 0 0
MVB
16.3
16.3
16.80 16.80 16 4,400 0 0 0
MVC
15.8
15.8
15.52 15.80 15.23 33,900 0 0 0
MVN
49
49
46.60 49.50 46.60 24,800 0 0 0
MWG
73.8
73.8
74.43 74.63 72.88 7,903,300 1,115,100 3,054,800 -147.2
MZG
12
12
12 12.18 11.82 760,900 0 0 0
NAB
12.5
12.5
12.55 12.75 12.50 1,712,000 17,100 1,035,700 -12.8
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.6
48.6
48.90 49.25 48.30 610,300 35,300 77,000 -2.0
NAG
7.9
7.9
7.75 7.94 7.66 95,400 0 0 0
NAP
9.5
9.5
9.53 9.53 9.53 0 0 0 0
NAS
31
31
32.20 32.20 31 300 0 0 0
NAU
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NAV
15.0
15.0
14.97 14.97 14.97 3,300 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.5
18.5
16.70 18.50 16.70 89,400 700 2,600 0.0
NBC
10.0
10.0
10.82 10.82 9.90 485,500 0 0 0
NBE
10.1
10.1
10.21 10.21 10.12 10,200 0 0 0
NBP
7.8
7.8
7.80 7.80 7.80 2,800 2,000 0 0.0
NBT
16.0
16.0
16.02 16.02 16.02 400 0 0 0
NBW
30.3
30.3
30.37 30.37 29.99 300 0 0 0
NCG
10.7
10.7
10.90 10.90 10.70 2,200 0 0 0
NCS
37.3
37.3
35.75 37.32 35.75 5,400 0 0 0
NCT
83.3
83.3
83.16 83.43 83.06 16,700 0 4,800 -0.4
ND2
32.2
32.2
32.24 32.24 32.24 2,100 0 0 0
NDC
171.7
171.7
171.72 171.72 171.72 900 0 0 0
NDN
9.4
9.4
9.14 9.42 9.05 166,200 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
6.90 6.90 6.80 250,900 0 0 0
NET
57.0
57.0
56.98 56.98 56.98 900 100 0 0.0
NFC
56.1
56.1
59.66 59.66 56.14 4,100 4,000 0 0.3
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.2
11.2
11 11.55 10.73 228,800 12,000 0 0.1
NHC
22.4
22.4
23.82 23.82 22.39 1,400 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
9.9
9.9
10 10.10 9.92 27,600 0 0 0
NHT
9.0
9.0
9.01 9.01 9.01 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
12.0
12.0
12.09 12.18 11.86 3,255,500 60,500 299,600 -3.2
NLG
27.7
27.7
26.54 27.67 26.39 4,817,700 361,000 475,600 -3.4
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
51.4
51.4
49.28 52.11 49.19 31,900 0 0 0
NNT
59.2
59.2
59.21 59.21 59.21 0 0 0 0
NO1
5.9
5.9
6.54 6.54 5.91 123,600 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 0 0 0 0
NRC
5.9
5.9
5.90 6.10 5.80 976,600 56,800 0 0.3
NSC
70.8
70.8
71.77 71.77 70.80 300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.7
4.7
4.80 4.90 4.70 216,400 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
11.0
11.0
11.02 11.02 11.02 100 0 0 0
NT2
25.9
25.9
25.10 25.90 25 959,100 0 0 0
NTC
144.5
144.5
147.10 147.10 142 9,800 0 0 0
NTF
11.7
11.7
10 11.70 10 2,900 0 0 0
NTH
53.0
53.0
53.04 53.04 53.04 0 0 0 0
NTL
16
16
15.75 16.05 15.30 877,700 0 0 0
NTP
44.6
44.6
44.45 45.51 44.29 238,600 7,600 3,600 0.2
NTT
9.3
9.3
9.30 9.30 9.30 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
10.7
10.7
10.40 10.70 10.30 125,300 500 0 0.0
NVL
12.2
12.2
11.96 12.37 11.73 17,746,000 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
7.4
7.4
7.40 7.70 7.40 7,100 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 0 0 0 0
OCB
9.5
9.5
9.48 9.57 9.43 1,422,200 0 0 0
OCH
5.4
5.4
5.50 5.50 5.40 20,300 0 300 0.0
ODE
45.1
45.1
45.20 45.30 45 19,800 0 0 0
OGC
2.9
2.9
2.84 2.88 2.82 222,800 0 0 0
OIL
14.4
14.4
15.52 15.52 13.85 4,796,200 0 0 0
ONE
9.7
9.7
9.70 9.70 9.70 1,500 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.7
18.7
18.73 18.73 18.73 200 0 0 0
ORS
12.9
12.9
12.65 13.05 12.60 4,738,700 0 0 0
PAC
23.8
23.8
22.82 23.82 22.55 1,666,900 0 0 0
PAI
13.3
13.3
13.30 13.30 13.30 0 0 0 0
PAN
23.3
23.3
23.92 23.92 23.33 584,400 0 0 0
PAP
24.8
24.8
24.80 24.80 24.80 100 0 0 0
PAS
2.7
2.7
2.50 2.70 2.50 9,500 0 0 0
PAT
65.5
65.5
64.42 67.00 64.42 48,200 0 0 0
PBC
5.9
5.9
5.90 5.90 5.70 5,900 0 0 0
PBP
11.5
11.5
11.52 11.52 11.52 100 0 0 0
PBT
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PC1
26.1
26.1
26.05 26.50 25.60 5,306,200 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
31.9
31.9
31.90 31.90 31.90 5,000 0 0 0
PCE
18.2
18.2
18.21 18.21 18.21 600 0 0 0
PCF
4.7
4.7
4.70 4.70 4.70 100 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
19.0
19.0
18.79 19.07 18.79 128,000 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
18.2
18.2
18.20 18.20 18.20 9,500 0 0 0
PDC
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PDN
103.6
103.6
102.41 109.35 102.11 1,000 0 0 0
PDR
15.2
15.2
14.60 15.45 14.45 10,501,500 0 0 0
PDV
9.2
9.2
9.15 9.29 9.11 185,400 0 0 0
PEG
4.1
4.1
4.10 4.10 4.10 100 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
40.3
40.3
38.14 40.33 37.71 912,300 0 0 0
PFL
2.4
2.4
2.40 2.40 2.30 122,000 0 0 0
PGB
11.1
11.1
10.98 11.07 10.88 6,500 0 0 0
PGC
12.5
12.5
12.33 12.51 12.33 52,200 0 0 0
PGD
22.8
22.8
22.85 22.85 22.37 600 0 0 0
PGI
18.3
18.3
18.28 18.28 18.28 0 0 0 0
PGN
6.5
6.5
7.50 7.50 6.50 26,900 0 0 0
PGS
48.1
48.1
48.08 48.08 48.08 0 0 0 0
PGT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PGV
20.9
20.9
22.10 22.10 20.77 22,600 0 0 0
PHC
4.0
4.0
4.03 4.03 3.96 41,000 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
66.8
66.8
66.77 66.77 66.77 0 0 0 0
PHP
31.7
31.7
31.96 33.23 31.27 98,400 0 0 0
PHR
31.4
31.4
31.53 31.80 31.26 113,000 0 0 0
PHS
10.1
10.1
10.12 10.12 10.12 200 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
17.2
17.2
17.19 17.19 17.19 0 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 1,300 0 0 0
PIV
6.3
6.3
6.20 6.60 6.20 193,200 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
8.38 8.38 8.38 200 0 0 0
PLA
5.2
5.2
5 5.20 5 4,200 0 0 0
PLC
22.5
22.5
21.60 24.40 21.60 378,500 4,500 19,400 -0.3
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 0 0 0 0
PLP
5.2
5.2
5.30 5.48 5.04 20,600 0 0 0
PLX
38.4
38.4
40.55 40.64 37.17 8,805,600 0 0 0
PMB
9.6
9.6
9.63 9.63 9.63 800 0 0 0
PMC
124.0
124.0
124.18 124.18 123.98 400 0 0 0
PMG
7.0
7.0
6.99 6.99 6.99 100 0 0 0
PMJ
16
16
16 16 16 300 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 0 0 0 0
PMT
6.4
6.4
6.43 6.43 6.43 0 0 0 0
PMW
34.5
34.5
34.50 34.50 34.50 0 0 0 0
PNC
26.0
26.0
25.95 25.95 25.95 0 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
72.3
72.3
71.47 72.33 70.80 910,500 0 0 0
PNP
18.5
18.5
18.52 18.52 18.52 0 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
15.9
15.9
15.80 16 15.40 20,500 0 0 0
POT
19.9
19.9
18.62 19.89 18.13 4,100 0 0 0
POV
7.3
7.3
7.59 7.59 7.30 13,300 0 0 0
POW
12.7
12.7
13 13 12.45 12,573,000 0 0 0
PPC
10.7
10.7
10.75 10.80 10.40 1,003,300 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
25.6
25.6
25.71 25.71 25.62 7,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.3
19.3
19.90 19.90 19.30 1,500 0 200 0.0
PPS
9.5
9.5
9.49 9.49 9.49 0 0 0 0
PPT
15.5
15.5
15.40 15.60 15.30 173,400 0 0 0
PPY
6.1
6.1
6.20 6.20 6.13 300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.1
12.1
12.10 12.10 12.10 1,500 0 0 0
PRE
21.1
21.1
21.06 21.06 21.06 0 0 0 0
PRO
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PRT
10.9
10.9
10.30 11 10.20 46,700 0 0 0
PSB
5.8
5.8
5.90 5.90 5.70 37,400 0 0 0
PSC
10.4
10.4
10.17 10.36 10.17 2,000 0 0 0
PSD
12.2
12.2
11.77 12.38 11.77 93,100 0 0 0
PSE
9.8
9.8
9.80 9.80 9.80 1,700 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.7
7.7
7.70 7.90 7.50 176,700 12,900 0 0.1
PSL
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
18
18
17.90 18 17.90 5,000 0 0 0
PSW
7.5
7.5
7.51 7.51 7.41 8,400 0 0 0
PTB
36.3
36.3
37.91 37.91 35.91 128,400 0 0 0
PTC
6.8
6.8
6.84 6.84 6.84 55,000 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
27.50 29.90 27.50 2,100 0 0 0
PTL
2.7
2.7
2.63 2.83 2.60 19,900 0 0 0
PTM
5.9
5.9
5.65 5.90 5.50 11,400 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 0 0 0 0
PTT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PTV
6.6
6.6
5.90 7 5.90 35,400 0 0 0
PTX
22
22
22 22 22 0 0 0 0
PV2
2.2
2.2
2.20 2.20 2.10 120,700 0 0 0
PVB
29
29
29 29.70 28.80 140,700 1,400 10,400 -0.3
PVC
17.5
17.5
17.50 18.30 16.50 1,917,600 0 0 0
PVD
20.1
20.1
20.58 20.70 19.41 5,069,600 0 0 0
PVE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PVG
6.6
6.6
6.60 6.70 6.50 73,800 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
68.1
68.1
68.61 70.46 66.94 84,100 3,000 3,900 -0.1
PVL
3.6
3.6
3.60 3.60 3.60 0 0 0 0
PVM
19.6
19.6
19.60 19.60 19.40 12,000 0 0 0
PVO
7.0
7.0
7.40 7.40 6.90 61,400 0 0 0
PVP
13.8
13.8
14.04 14.04 13.66 299,000 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
34.2
34.2
34.42 34.58 33.50 4,744,900 1,569,400 634,600 38.1
PVT
19.3
19.3
19.68 19.82 18.41 12,550,700 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
7.2
7.2
8.40 8.40 7.20 87,100 0 0 0
PWS
12.3
12.3
12.33 12.33 12.33 200 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
13.9
13.9
13.70 14.10 13.70 34,800 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
20.3
20.3
20.25 20.25 20.25 100 0 0 0
QCG
13.2
13.2
12.70 13.20 12.35 232,700 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
QNP
31.3
31.3
29.34 31.35 29.34 200 0 0 0
QNS
45.0
45.0
45.20 45.20 44.92 28,500 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 50,000 0 0 0
QNW
16.2
16.2
16.18 16.18 16.18 0 0 0 0
QPH
34
34
33.90 34 33.70 1,200 0 0 0
QSP
23.9
23.9
23.85 23.85 23.85 600 0 0 0
QST
37.8
37.8
37.79 37.79 37.79 0 0 0 0
QTC
27.2
27.2
27.19 27.19 27.19 0 0 0 0
QTP
13.7
13.7
13.80 14.10 13.50 1,338,900 0 0 0
RAL
81.7
81.7
81.75 81.75 81.47 1,300 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 0 0 0 0
RCC
18
18
18 18 18 0 0 0 0
RCL
10.9
10.9
10.88 10.88 10.88 4,000 0 0 0
REE
57.7
57.7
58.09 58.70 56.78 1,043,400 0 0 0
RGG
36
36
36 36 36 500 0 0 0
RIC
11.6
11.6
11.70 11.70 11.60 300 0 0 0
RTB
26.2
26.2
26.16 26.16 26.16 0 0 0 0
RYG
10.2
10.2
10.04 10.18 9.95 173,400 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 0 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
8.4
8.4
8.50 8.60 8.30 94,600 0 0 0
SAB
42.2
42.2
40.65 42.20 40.47 779,500 0 0 0
SAC
11.6
11.6
10.17 11.84 10.17 1,800 0 0 0
SAF
52.0
52.0
52.04 52.04 52.04 3,300 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 100 0 0 0
SAM
6
6
5.94 6.08 5.94 32,900 0 0 0
SAS
32.2
32.2
32.42 33.22 32.24 27,400 0 0 0
SAV
12.8
12.8
12.81 12.81 12.81 100 0 0 0
SB1
6.5
6.5
6.44 6.62 6.44 800 0 0 0
SBA
26.4
26.4
26.23 26.42 26.23 13,600 0 0 0
SBB
15.9
15.9
15.94 15.94 15.94 5,600 0 0 0
SBD
7.5
7.5
7.41 7.50 7.41 4,600 0 0 0
SBG
9.7
9.7
9.67 9.71 9.54 20,100 0 0 0
SBH
40
40
41 41.50 40 3,100 0 0 0
SBL
5.7
5.7
6.20 6.20 5.30 4,900 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
5.1
5.1
5 5.20 5 375,100 0 0 0
SBT
19.9
19.9
19.81 19.86 19.58 554,700 0 0 0
SBV
7.5
7.5
6.81 7.50 6.76 45,300 0 0 0
SC5
15.5
15.5
15 15.50 15 200 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
64.2
64.2
64.90 65.10 64.20 23,300 0 0 0
SCI
8.6
8.6
8.40 8.70 8.40 1,400 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SCL
15.8
15.8
16.24 16.24 15.73 106,700 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
5.8
5.8
5.65 5.84 5.59 1,524,700 0 0 0
SCS
48.9
48.9
48.85 49.52 48.85 161,500 0 0 0
SD2
4.7
4.7
5.30 5.40 4.50 8,500 0 0 0
SD3
7.6
7.6
7.50 7.60 7.50 5,000 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 6.80 300 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
10.66 10.66 10.47 141,400 500 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 16,000 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
42.9
42.9
42.85 42.85 42.85 1,100 0 0 0
SED
16.9
16.9
16.91 16.91 16.91 100 0 0 0
SEP
18.8
18.8
18.78 18.78 18.78 0 0 0 0
SFC
19.5
19.5
19.40 19.50 19.40 1,500 0 0 0
SFG
10.0
10.0
10.30 10.30 10.02 6,000 0 0 0
SFI
27.0
27.0
26.96 26.96 26.96 2,600 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
10.7
10.7
12 12.30 10.20 28,800 0 0 0
SGC
77.3
77.3
80.26 80.26 77.28 500 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
9.6
9.6
9.61 9.61 9.61 0 0 0 0
SGN
52.4
52.4
52.40 52.40 51.80 1,200 0 0 0
SGP
23.7
23.7
23.50 24 23.30 18,700 0 0 0
SGR
12.4
12.4
12 12.46 11.96 147,000 0 0 0
SGS
12.8
12.8
12.84 12.84 12.84 0 0 0 0
SGT
15.2
15.2
14.75 15.20 14.75 22,100 0 0 0
SHA
3.9
3.9
3.92 3.92 3.82 9,300 0 0 0
SHB
14.2
14.2
14.49 14.54 14.19 34,929,600 0 0 0
SHC
10
10
10 10 10 0 0 0 0
SHE
6.8
6.8
6.80 6.80 6.80 400 0 0 0
SHI
14
14
14 14 13.75 198,100 0 0 0
SHN
3.8
3.8
3.70 3.80 3.70 3,500 0 0 0
SHP
32.5
32.5
32.45 32.49 31.69 10,700 0 0 0
SHS
14.8
14.8
14.98 15.17 14.60 9,864,700 194,200 270,900 -1.2
SID
15
15
15 15 15 100 0 0 0
SIG
6
6
6 6 6 1,000 0 0 0
SIP
55.6
55.6
55.30 57 55.20 154,000 0 0 0
SIV
38.0
38.0
38.03 38.03 38.03 600 0 0 0
SJ1
11.1
11.1
11.08 11.08 11.08 0 0 0 0
SJD
13.9
13.9
14 14 13.85 58,400 0 0 0
SJE
16.1
16.1
16.40 16.40 16 61,000 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20.8
20.8
20.30 20.80 20.30 500 0 0 0
SJM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SJS
48.2
48.2
48.10 48.30 48 17,400 0 0 0
SKG
8.6
8.6
8.54 8.69 8.50 71,900 0 0 0
SKH
23.1
23.1
23.14 23.14 23.14 300 0 0 0
SKN
6.9
6.9
6.92 6.92 6.92 0 0 0 0
SKV
23.9
23.9
23.59 23.87 23.59 1,300 0 0 0
SLD
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SLS
160.8
160.8
160 160.80 159.20 2,300 0 500 -0.1
SMA
10.5
10.5
10.50 10.50 10.50 0 0 0 0
SMB
37.4
37.4
37.51 37.71 37.22 12,000 0 0 0
SMC
10.9
10.9
11.20 11.20 10.85 76,200 0 0 0
SMN
9.6
9.6
9.56 9.56 9.56 100 0 0 0
SMT
8.7
8.7
8.70 8.70 8.70 100 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
29.6
29.6
29.63 29.63 29.63 100 0 0 0
SP2
22.5
22.5
22.50 22.50 22.50 0 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
8.9
8.9
8.90 8.90 8.90 100 0 0 0
SPD
7.9
7.9
7.94 7.94 7.94 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
8.8
8.8
8.80 8.80 8.80 0 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
1.70 1.80 1.70 300 0 0 0
SRC
41.1
41.1
42.01 42.01 41.09 1,600 0 0 0
SRF
6.6
6.6
6.29 6.57 6.25 37,100 0 0 0
SSB
13.9
13.9
13.94 13.94 13.77 1,994,400 0 0 0
SSC
27.2
27.2
27.16 27.16 27.16 100 0 0 0
SSG
8.1
8.1
8.70 8.70 8.10 6,200 0 0 0
SSH
74.4
74.4
74.42 74.42 74.42 300 0 0 0
SSI
20.7
20.7
20.98 21.18 20.66 28,152,600 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.3
3.3
3.25 3.36 3.25 48,500 0 0 0
STB
60.8
60.8
61.10 62 60.50 6,025,600 0 0 0
STC
14
14
14 14 14 0 0 0 0
STD
6.9
6.9
6.90 7 6.90 2,100 0 0 0
STG
37.5
37.5
37.50 37.50 37.50 300 0 0 0
STH
20
20
20.20 20.20 20 42,300 0 0 0
STK
13.6
13.6
14 14 13.36 4,700 0 0 0
STP
7.7
7.7
7.70 7.70 7.70 100 100 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
17.50 17.65 17.06 4,300 0 0 0
SVD
3.9
3.9
3.90 3.90 3.90 100 0 0 0
SVG
7
7
7 7 7 200 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
1.9
1.9
1.90 2 1.90 48,900 0 0 0
SVT
10.1
10.1
10.08 10.12 10.08 1,100 0 0 0
SWC
28.5
28.5
28.60 28.80 28.50 800 0 0 0
SZB
36.9
36.9
36.32 37.75 36.14 16,400 0 0 0
SZC
26.3
26.3
26.47 26.56 25.94 379,400 0 0 0
SZE
8.8
8.8
8.85 8.85 8.85 8,500 0 0 0
SZG
33.1
33.1
33.10 33.10 33.10 100 0 0 0
SZL
26.3
26.3
26.27 26.27 26.11 19,800 0 0 0
TA6
6.2
6.2
6.17 6.17 6.17 300 0 0 0
TA9
10.5
10.5
10.70 10.70 10.52 12,300 0 0 0
TAB
11
11
11 11 11 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
39.2
39.2
37.97 39.23 37.66 308,800 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
33.0
33.0
33.00 33.14 33.00 2,800 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
28.70 29.24 28.55 9,251,700 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.5
14.5
13.95 14.50 13.77 27,190,500 0 0 0
TCI
8.6
8.6
8.41 8.55 8.40 40,700 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
31.3
31.3
31.06 31.43 30.87 39,100 0 0 0
TCM
20.7
20.7
21.05 21.10 20.40 2,272,800 0 0 0
TCO
12.9
12.9
13 13 12.20 969,800 0 0 0
TCR
2.5
2.5
2.60 2.63 2.50 800 0 0 0
TCT
19.7
19.7
20.20 20.20 19.60 4,100 0 0 0
TCW
29.2
29.2
28.96 29.24 28.96 3,100 0 0 0
TCX
50.6
50.6
51 51.80 49.70 4,019,600 0 0 0
TD6
8.3
8.3
8.60 8.80 8.20 288,900 0 0 0
TDB
38.3
38.3
38.27 38.27 38.27 1,000 0 0 0
TDC
10.1
10.1
10.15 10.15 9.92 67,700 0 0 0
TDF
8.8
8.8
8.80 8.80 8.80 100 0 0 0
TDG
2.6
2.6
2.71 2.71 2.57 59,000 0 0 0
TDH
3.5
3.5
3.49 3.59 3.44 35,200 0 0 0
TDM
51.8
51.8
51.49 51.78 51.49 400 0 0 0
TDP
27.7
27.7
28 28.59 26.64 229,300 0 0 0
TDS
8.1
8.1
8.40 8.40 8.10 71,000 0 0 0
TDT
6.2
6.2
6.26 6.26 6.17 19,300 0 0 0
TDW
42.5
42.5
42.30 42.49 42.30 400 0 0 0
TED
57.7
57.7
57.75 57.75 57.75 0 0 0 0
TEG
6.1
6.1
6.20 6.20 6.10 7,200 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
43.1
43.1
44.12 44.12 43.08 900 0 0 0
TGP
6.8
6.8
6.80 6.80 6.80 100 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
31.50 31.70 31 14,100 400 100 0.0
THG
38.3
38.3
38.34 39.68 37.95 25,200 0 0 0
THM
8
8
8.80 8.80 8 200 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
8.5
8.5
8.66 8.84 8.20 97,900 0 2,900 0.0
THU
10
10
10 10 10 0 0 0 0
THW
16.4
16.4
16.36 16.36 16.36 0 0 0 0
TID
20.7
20.7
20.68 20.68 20.68 100 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
7.4
7.4
6.90 7.50 6.90 2,454,400 16,900 0 0.1
TIN
128
128
126.50 128.50 126.50 7,400 0 0 0
TIP
17.2
17.2
17.04 17.22 16.90 23,300 0 0 0
TIS
4.8
4.8
5 5 4.80 36,800 0 0 0
TIX
42.2
42.2
42.24 42.24 42.24 0 0 0 0
TJC
10.0
10.0
10.38 10.38 9.98 6,400 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
8.5
8.5
8 8.50 8 659,700 0 0 0
TLG
46.8
46.8
47.81 47.81 46.53 121,400 0 0 0
TLH
4.5
4.5
4.46 4.56 4.46 185,800 0 0 0
TLP
8.4
8.4
7.50 8.40 7.50 5,300 0 0 0
TMB
51.3
51.3
51.29 51.29 50.81 2,400 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
52.7
52.7
52.71 52.71 52.71 300 0 0 0
TMS
37.5
37.5
35.28 37.54 35.28 800 0 0 0
TMT
12.8
12.8
12.05 12.80 11.35 44,700 0 0 0
TMX
8
8
8 8 8 0 0 0 0
TN1
14.0
14.0
14.04 14.04 14.04 1,200 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
26.86 26.86 26.86 0 0 0 0
TNG
21.4
21.4
21.49 21.67 21.03 1,387,300 217,200 46,400 3.9
TNH
10.3
10.3
10.30 10.35 10.10 58,900 0 0 0
TNI
4.2
4.2
4.18 4.18 4 9,700 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
8.4
8.4
8.31 9.30 8.31 117,500 0 0 0
TNW
10.2
10.2
10.23 10.23 10.23 300 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
160.5
160.5
154.69 160.66 154.69 61,600 0 0 0
TOT
13.2
13.2
13.16 13.16 13.16 0 0 0 0
TOW
32.6
32.6
32.59 32.59 32.59 0 0 0 0
TPB
13.3
13.3
13.01 13.39 12.88 11,898,000 0 0 0
TPC
10.4
10.4
10.35 10.35 10.35 0 0 0 0
TPP
10.2
10.2
10.20 10.20 10.20 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
32.9
32.9
32.62 33.11 32.62 3,200 0 0 0
TRC
16.4
16.4
16.70 16.70 16.10 87,000 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
13.5
13.5
13.40 13.70 13.30 3,800 0 0 0
TS3
6
6
6 6 6 0 0 0 0
TSA
15.6
15.6
16.13 16.27 14.96 519,700 0 0 0
TSB
19.7
19.7
19.20 19.70 19.20 700 0 0 0
TSC
2.5
2.5
2.47 2.53 2.45 98,500 0 0 0
TSD
5
5
5 5 5 100 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
37.5
37.5
37.49 37.49 37.49 100 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 4.67 4.58 3,400 0 0 0
TTA
11.6
11.6
11.55 11.70 11.35 525,800 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9.0
9.0
9.00 9.00 9.00 1,000 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
2.6
2.6
2.56 2.61 2.56 458,400 0 0 0
TTG
14
14
14 14 14 0 0 0 0
TTH
2.4
2.4
2.40 2.40 2.40 48,700 0 0 0
TTL
7.5
7.5
7.70 7.70 7.50 2,100 0 0 0
TTN
14.9
14.9
14.27 15.02 14.27 92,000 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
33.3
33.3
33.10 33.94 32.92 85,000 0 0 0
TV2
36.8
36.8
36 37.40 35.95 624,000 0 0 0
TV3
15.5
15.5
15.47 15.47 15.47 0 0 0 0
TV4
15.3
15.3
15.80 15.80 15.30 3,100 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
13.3
13.3
13.28 13.28 13.28 0 0 0 0
TVB
7.1
7.1
7.30 7.30 7.10 5,700 0 0 0
TVC
7.4
7.4
7.50 7.50 7.30 8,500 800 0 0.0
TVD
10.4
10.4
11.16 11.16 10.42 514,000 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
86.4
86.4
86.41 86.41 86.41 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
7.6
7.6
7.74 7.93 7.64 310,800 0 0 0
TVS
12.3
12.3
12.90 12.90 12.06 105,500 0 0 0
TVT
14.5
14.5
14.54 14.54 14.54 2,000 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.4
4.4
5 5 4.40 700 0 0 0
TYA
15.8
15.8
15.52 15.75 15.48 9,400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.4
3.4
3.40 3.40 3.30 1,400 0 0 0
UDJ
6.2
6.2
5.94 6.22 5.75 95,200 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
60.5
60.5
61 62 60.50 2,200 0 0 0
ULG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
7.9
7.9
8 8 6.90 1,200 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
6.2
6.2
6.20 6.20 6.20 100 0 0 0
UPS
19
19
19 19 19 1,800 0 0 0
USC
11.7
11.7
11.75 11.75 11.75 0 0 0 0
USD
16.2
16.2
15.69 16.18 15.69 3,100 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
9.2
9.2
9.24 9.24 9.24 600 0 0 0
V21
6.3
6.3
6.10 6.40 6 2,200 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
9.9
9.9
9.82 9.86 9.72 186,500 0 0 0
VAF
19.5
19.5
19.00 19.48 19.00 8,200 0 0 0
VAV
33.5
33.5
33.52 33.52 33.52 100 0 0 0
VBB
8.8
8.8
8.82 8.91 8.82 17,200 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
4.80 4.90 4.60 166,100 0 900 0.0
VC3
24.2
24.2
23.63 24.19 23.63 1,024,000 14,900 39,100 -0.6
VC6
21.7
21.7
21.75 21.75 21.75 700 0 0 0
VC7
7.9
7.9
7.70 8 7.70 93,300 1,500 1,600 0.0
VC9
3.7
3.7
3.60 3.70 3.60 3,900 0 0 0
VCA
7.5
7.5
7.48 7.49 7.01 800 0 0 0
VCB
57.7
57.7
58.51 58.51 57.52 4,332,300 0 0 0
VCC
9.5
9.5
10.17 10.17 9.54 40,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
330
330
316.90 330 316.70 800 0 0 0
VCG
18.3
18.3
18.53 19.10 17.95 13,399,200 0 0 0
VCI
25.0
25.0
25.08 25.59 24.86 9,586,800 0 0 0
VCK
35.7
35.7
35 35.80 33.95 9,024,300 0 0 0
VCM
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCP
23.9
23.9
23.10 24 23.10 19,900 0 0 0
VCR
37
37
35 37 35 200 0 0 0
VCS
39.7
39.7
37.92 40.58 37.64 120,700 300 1,200 0.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
11.70 12 11.70 5,000 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14.5
14.5
15 15 14.50 400 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
39.03 40.53 39.03 1,400 0 0 0
VDS
13.8
13.8
13.90 14.30 13.60 964,300 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 4,900 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
3.7
3.7
3.70 3.70 3.70 200 0 0 0
VEA
33.2
33.2
32.80 33.70 32.80 348,500 0 0 0
VEC
32.5
32.5
30.10 32.80 29.10 2,700 0 0 0
VEF
94.8
94.8
92.60 95 92.60 6,200 0 0 0
VES
24.4
24.4
24.40 24.40 24.40 100 0 0 0
VET
15.8
15.8
15.80 15.80 15.80 800 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
47.3
47.3
47.60 47.60 47.13 2,200 0 0 0
VFR
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VFS
13.9
13.9
13.50 14 13.30 2,356,700 449,600 41,900 5.5
VGC
40.5
40.5
40.83 41.20 40.26 1,101,800 0 0 0
VGG
40.1
40.1
39.10 40.05 39.10 2,200 0 0 0
VGI
81.1
81.1
79.27 82.25 79.27 485,000 0 0 0
VGL
17.5
17.5
17.34 17.53 17.34 700 0 0 0
VGP
24.8
24.8
25 25 24.80 6,200 0 0 0
VGR
65.3
65.3
65.12 75.03 65.12 81,400 0 0 0
VGS
21.6
21.6
21.07 22.03 21.07 270,600 2,100 1,000 0.0
VGT
11.6
11.6
11.60 11.99 11.41 1,469,000 0 0 0
VGV
52.6
52.6
52.56 52.56 52.56 0 0 0 0
VHC
57.4
57.4
56.80 57.50 56.20 349,400 0 0 0
VHD
3.8
3.8
3.80 3.80 3.80 200 0 0 0
VHE
3.1
3.1
3 3.20 3 280,600 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 43,800 0 0 0
VHH
2.8
2.8
2.90 2.90 2.80 800 0 0 0
VHL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VHM
47.7
47.7
47.86 47.96 46.46 2,699,500 0 0 0
VIB
14.5
14.5
14.29 14.63 14.20 4,879,400 0 0 0
VIC
124
124
132 132.40 122.80 3,901,200 0 0 0
VID
4.8
4.8
4.90 4.90 4.80 1,400 0 0 0
VIE
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VIF
14.6
14.6
15.61 15.61 14.65 8,100 0 0 0
VIG
4.6
4.6
4.60 4.70 4.50 69,200 0 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 0 0 0 0
VIP
10.8
10.8
10.63 10.77 10.59 238,000 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.6
23.6
23.63 23.63 23.63 5,000 0 0 0
VIW
51.1
51.1
51.10 56 51.10 73,700 0 0 0
VIX
14.9
14.9
15.10 15.43 14.86 21,913,000 0 0 0
VJC
117.7
117.7
116.77 117.69 112.85 1,654,700 0 0 0
VKC
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLA
8.6
8.6
8.63 8.63 8.63 100 0 0 0
VLB
43.3
43.3
43.48 44.15 42.80 31,600 0 0 0
VLC
13.6
13.6
13.80 13.90 13.40 54,800 0 0 0
VLG
8.2
8.2
8.21 8.21 7.64 3,300 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
16.7
16.7
16.60 16.70 16.50 2,200 0 0 0
VLW
34.1
34.1
34.05 34.05 34.05 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5
5
4.90 5 4.60 8,500 0 0 0
VMD
14.7
14.7
14.70 14.70 14.70 100 0 0 0
VMG
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
53.4
53.4
53.35 53.35 53.35 1,000 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.0
15.0
14.02 15.17 14.02 4,000 0 0 0
VNB
14.6
14.6
14.80 14.80 14.40 2,500 0 0 0
VNC
34.7
34.7
37.17 37.17 34.72 200 0 0 0
VND
14.6
14.6
14.58 14.77 14.09 15,530,100 0 0 0
VNE
4.3
4.3
4.30 4.42 4.25 154,200 0 0 0
VNF
13.5
13.5
13.54 13.54 13.45 154,400 1,000 0 0.0
VNG
7.2
7.2
7.20 7.20 7.20 500 0 0 0
VNH
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VNI
8.3
8.3
8.10 8.30 8 1,500 0 0 0
VNL
20.1
20.1
20.05 20.05 20.05 400 0 0 0
VNM
59.3
59.3
59.84 59.84 58.97 2,689,900 0 0 0
VNP
20.7
20.7
19.91 21.06 19.91 152,700 0 0 0
VNR
18.6
18.6
18.83 18.92 18.56 8,800 300 0 0.0
VNS
8.4
8.4
8.45 8.45 8.36 6,400 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VNZ
326.4
326.4
326.40 326.40 326.40 100 0 0 0
VOS
11.6
11.6
11.79 11.79 11.47 1,125,500 0 0 0
VPA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPB
24.2
24.2
23.41 24.56 23.22 29,998,900 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPD
21.9
21.9
22.08 22.08 21.67 3,900 0 0 0
VPG
4.3
4.3
4.26 4.40 4.26 116,000 0 0 0
VPH
3.3
3.3
3.19 3.38 3.10 84,400 0 0 0
VPI
52.6
52.6
51.55 52.82 50.91 2,060,100 0 0 0
VPL
79.3
79.3
79 80 76.10 499,400 0 0 0
VPR
7.1
7.1
7.09 7.09 7.09 11,600 0 0 0
VPS
8.0
8.0
7.98 7.98 7.77 1,600 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
29.5
29.5
29.50 30 28.10 2,156,200 0 0 0
VQC
16.3
16.3
16.32 16.32 16.32 0 0 0 0
VRC
13.2
13.2
13.05 13.20 12.40 319,700 0 0 0
VRE
24.4
24.4
24.29 24.77 24.29 2,727,600 0 0 0
VRG
15.8
15.8
15.76 15.86 15.76 2,600 0 0 0
VSA
19.2
19.2
19.21 19.21 19.21 0 0 0 0
VSC
23.5
23.5
23.35 23.80 22.45 6,588,400 0 0 0
VSE
8.1
8.1
8.17 8.17 8.08 200 0 0 0
VSF
26.9
26.9
27 27 26.80 20,100 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.4
41.4
41.41 41.41 41.03 2,500 0 0 0
VSI
27.5
27.5
27.90 27.90 27.50 1,100 0 0 0
VSM
14.4
14.4
14.30 14.40 14 1,100 0 0 0
VSN
16.6
16.6
16.73 16.73 16.63 200 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.4
2.4
2 2.40 2 35,800 0 0 0
VTB
12.9
12.9
13.18 13.27 12.86 12,900 0 0 0
VTC
9.6
9.6
9.65 9.97 9.40 5,400 0 0 0
VTD
6.2
6.2
6.10 6.20 6 80,600 0 0 0
VTE
5.8
5.8
6.78 6.78 5.80 1,300 0 0 0
VTG
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VTH
9
9
8.80 9 8.80 4,400 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.70 3.80 3.70 300 0 0 0
VTK
35.8
35.8
35.90 36.20 35.60 7,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.5
10.5
10.46 10.60 10.42 242,200 0 0 0
VTP
53.0
53.0
53.28 53.53 52.34 256,600 0 0 0
VTQ
8.7
8.7
8.70 8.70 8.70 100 0 0 0
VTR
10.7
10.7
10.50 10.80 10.50 10,600 0 0 0
VTV
14.9
14.9
14.80 15 14.80 49,500 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
19.8
19.8
19.70 19.90 19.70 1,269,300 20,400 54,400 -0.7
VUA
16.2
16.2
16.70 16.70 15.60 1,100 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
77.3
77.3
67.28 77.32 67.28 548,200 0 0 0
VW3
15.2
15.2
15.20 15.20 15.20 33,900 0 0 0
VWS
17.1
17.1
17.10 17.10 17.10 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
53.0
53.0
54.95 54.95 52.96 500 0 0 0
WSS
6.3
6.3
6.10 6.30 6 42,600 0 700 0.0
WTC
9.2
9.2
9.21 9.21 9.21 0 0 0 0
X20
11.1
11.1
10.62 11.07 10.53 800 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
12.3
12.3
12.26 12.26 12.26 600 0 0 0
XMC
9
9
9.30 9.50 9 6,000 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 9,500 0 0 0
XMP
15.0
15.0
15.02 15.02 15.02 0 0 0 0
XPH
16
16
16 16 16 100 0 0 0
YBC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
YBM
10.5
10.5
10.05 10.45 10.05 1,300 0 0 0
YEG
9.3
9.3
9.49 9.49 8.97 1,104,700 0 0 0
YTC
20.5
20.5
20.52 20.52 20.52 0 0 0 0
243.8
243.8
239.44 243.81 239.44 59,532,836 5,382,801 1,470,600 92.5
122.9
122.9
121.69 123.02 121.68 28,253,679 265,900 215,100 4.1
1,770.2
1,770.2
1,779.34 1,784.83 1,759.43 267,490,100 51,686,623 75,763,379 -1,056.5
1,614.8
1,614.8
1,626.34 1,630.63 1,602.92 731,576,200 118,310,536 127,483,751 -582.7

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