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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 26/03/2026

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 26/03/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.5
31.5
31.50 31.50 31.50 0 0 0 0
AAA
6.7
6.7
6.59 6.80 6.59 899,600 32,700 0 0.2
AAH
3.3
3.3
3.30 3.30 3.20 490,600 0 0 0
AAM
5.8
5.8
6.14 6.14 5.82 3,800 0 700 0.0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.3
8.3
8.50 8.50 8.30 497,700 0 0 0
AAT
2.9
2.9
2.95 2.95 2.91 31,900 0 0 0
AAV
7
7
7.10 7.60 7 183,200 0 0 0
ABB
12
12
12 12.09 11.91 605,200 0 0 0
ABC
10
10
10.50 10.50 10 2,000 0 0 0
ABI
20.1
20.1
19.90 20.10 19.70 143,300 90,700 2,000 1.8
ABR
12.3
12.3
12.30 12.34 12.30 200 0 0 0
ABS
3.0
3.0
3.03 3.03 2.98 228,800 0 0 0
ABT
60.5
60.5
60.50 60.50 60 2,200 0 0 0
ABW
10.3
10.3
10.40 10.40 10.30 31,700 0 0 0
ACB
20.3
20.3
20.42 20.42 20.07 8,294,500 3,029,000 659,800 55.7
ACC
12.5
12.5
12.50 12.50 12.05 24,000 0 0 0
ACE
37.5
37.5
36.51 37.47 36.51 6,300 0 0 0
ACG
34.6
34.6
35 35 34 2,600 0 200 0.0
ACL
13.2
13.2
13.20 13.20 13 4,000 500 0 0.0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
ACV
45
45
45.30 45.80 44.80 735,600 9,000 59,300 -2.3
ADC
18
18
18 18 18 0 0 0 0
ADG
9.2
9.2
8.72 9.20 8.63 3,200 100 0 0.0
ADP
22.9
22.9
23 23 22.90 2,600 0 0 0
ADS
7.3
7.3
7.34 7.34 7.30 24,200 0 0 0
AFX
10.4
10.4
10.40 10.40 10.25 51,700 0 0 0
AG1
11.1
11.1
10.84 11.11 10.67 11,700 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
11.6
11.6
11.77 11.82 11.45 570,900 93,000 0 1.2
AGM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGP
34.2
34.2
33.93 34.73 33.93 900 0 0 0
AGR
13.4
13.4
13.49 13.49 13.30 272,900 5,100 30,900 -0.4
AGX
201.2
201.2
201.23 201.23 201.23 0 0 0 0
AIC
9
9
9 9 9 0 0 0 0
AIG
38.2
38.2
38.41 38.41 38.24 2,600 0 0 0
ALC
23.3
23.3
24.40 25.50 23.10 93,600 0 0 0
ALT
11.7
11.7
11.17 11.73 11.17 400 0 0 0
ALV
7.4
7.4
7.40 7.40 7.30 9,400 0 0 0
AMC
10.9
10.9
10.91 10.91 10.91 0 0 0 0
AME
6.9
6.9
6.90 6.90 6.90 200 0 0 0
AMP
14
14
14 14 14 400 0 0 0
AMS
9.1
9.1
8.83 9.50 8.73 419,000 15,900 0 0.1
AMV
1.8
1.8
1.80 1.90 1.70 500,300 0 0 0
ANT
29.1
29.1
27.94 29.09 27.20 15,800 0 0 0
ANV
22.8
22.8
23.10 23.10 22.75 612,600 141,200 27,000 2.6
APC
6.3
6.3
6.30 6.30 6.30 1,900 0 0 0
APF
46.2
46.2
46.71 47.15 45.12 46,600 0 0 0
APG
5.6
5.6
5.85 5.85 5.56 881,500 0 24,100 -0.1
APH
5.7
5.7
5.59 5.70 5.57 156,400 0 0 0
API
5.7
5.7
5.70 5.80 5.60 47,600 0 0 0
APL
12.8
12.8
12.78 12.78 12.78 0 0 0 0
APP
5.1
5.1
5 5.10 5 5,500 0 0 0
APS
6
6
6.20 6.20 6 581,200 5,700 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
16.8
16.8
16.80 16.80 16.80 100 0 0 0
ASM
5.6
5.6
5.59 5.60 5.54 248,400 0 35,500 -0.2
ASP
4.9
4.9
4.94 4.94 4.86 44,400 0 0 0
AST
57.5
57.5
59.91 59.91 56.62 1,000 600 0 0.0
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
47.9
47.9
47.86 47.86 47.86 500 0 0 0
AVG
10.1
10.1
10 10.10 9.90 191,800 0 0 0
BAB
10.1
10.1
10.23 10.33 10.05 5,500 0 0 0
BAF
31.5
31.5
31.09 31.45 30.95 1,457,300 41,100 61,500 -0.7
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 11.60 400 0 0 0
BCA
18.2
18.2
18.20 18.20 18.10 8,700 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.3
7.3
7.30 7.40 7.20 35,800 100 0 0.0
BCE
8.5
8.5
8.51 8.51 8.29 25,900 0 1,900 0.0
BCF
36.8
36.8
36.84 36.84 36.84 0 0 0 0
BCM
52.8
52.8
53.40 54.40 52.80 544,700 26,500 58,200 -1.7
BCP
9.5
9.5
9.50 9.50 9.50 300 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
9.2
9.2
9.20 9.20 9.20 300 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 600 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
53.4
53.4
50.16 53.43 48.20 454,800 31,300 47,200 -0.9
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
23.1
23.1
23.10 23.10 23.10 200 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
29.0
29.0
28.99 28.99 28.13 300 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
22.8
22.8
22.95 23.14 22.67 122,500 2,600 45,300 -1.0
BID
36.0
36.0
36.55 36.73 35.99 6,156,000 135,400 1,786,300 -64.6
BIG
5.9
5.9
6.07 6.07 5.72 372,000 0 0 0
BIO
10.6
10.6
10.58 10.58 10.58 0 0 0 0
BKC
16.8
16.8
16.79 16.94 16.55 20,500 0 0 0
BKG
2.6
2.6
2.62 2.62 2.54 51,500 0 0 0
BLF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BLI
9
9
8.80 9.30 8.50 6,400 0 0 0
BLN
6.2
6.2
6.17 6.17 6.17 0 0 0 0
BLT
20.5
20.5
20.39 20.49 20.39 700 0 0 0
BMC
13.4
13.4
13.50 13.50 13.30 5,500 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8
8
8 8 8 1,200 0 0 0
BMG
18.3
18.3
18.32 18.32 18.32 0 0 0 0
BMI
16.2
16.2
16.41 16.41 16.12 184,800 27,500 13,700 0.2
BMJ
9.6
9.6
9.60 9.60 9.60 300 0 0 0
BMK
14.9
14.9
14.90 14.90 14.90 0 0 0 0
BMP
118.3
118.3
121.83 121.83 117.38 293,500 27,100 170,900 -18.0
BMS
13.5
13.5
13.46 13.55 13.27 80,800 0 0 0
BMV
5.3
5.3
5.30 5.30 5.30 0 0 0 0
BNA
5.8
5.8
5.90 5.90 5.70 81,000 0 0 0
BNW
16.3
16.3
15.85 16.33 15.85 700 0 0 0
BOT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.8
3.8
4 4.20 3.60 6,900 0 0 0
BQP
18
18
18 18 18 300 0 0 0
BRC
10.9
10.9
10.97 10.97 10.93 900 0 0 0
BRR
16.9
16.9
16.88 16.88 16.88 0 0 0 0
BRS
25.3
25.3
25.49 25.67 25.20 1,500 0 0 0
BSA
20.9
20.9
20.90 20.90 20.90 3,800 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 100 0 0 0
BSG
18
18
18 18 18 0 0 0 0
BSH
17.2
17.2
17.24 17.24 17.24 0 0 0 0
BSI
30.7
30.7
30.77 30.77 30.32 103,200 700 300 0.0
BSL
11.1
11.1
10.52 11.09 10.52 48,600 0 0 0
BSP
10
10
10 10 10 100 0 0 0
BSQ
16.0
16.0
15.64 16.01 15.64 18,500 0 0 0
BSR
26.9
26.9
27.44 27.49 26.20 9,550,900 1,775,000 2,031,200 -6.7
BT1
13.5
13.5
13.10 13.50 13.10 3,100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.90 4.90 4.80 4,400 0 0 0
BTD
18.5
18.5
18.54 18.54 18.54 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
21.5
21.5
21.00 21.46 21.00 2,100 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 7,200 0 0 0
BTP
8.0
8.0
8.07 8.07 7.93 47,800 0 2,000 0.0
BTS
5.1
5.1
5 5.10 4.90 16,800 900 0 0.0
BTT
38.9
38.9
38.86 38.86 38.86 0 0 0 0
BTU
15.2
15.2
15.24 15.24 15.24 100 0 0 0
BTV
11.9
11.9
11.90 11.90 11.90 300 0 0 0
BTW
57.2
57.2
57.23 57.23 57.23 0 0 0 0
BVB
11.7
11.7
11.90 12 11.60 615,300 100 0 0.0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
81.5
81.5
85.70 85.70 81.50 802,700 18,900 178,400 -13.3
BVL
13.4
13.4
13.42 13.42 13.42 0 0 0 0
BVN
23.4
23.4
23.50 23.50 23.30 5,500 0 0 0
BVS
25.6
25.6
26.10 26.10 25.30 166,300 7,200 8,000 0.0
BWA
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BWE
42.0
42.0
42.22 42.22 41.68 71,000 5,400 4,700 0.0
BWS
32.0
32.0
32.90 32.90 32.03 8,800 0 0 0
BXH
11.0
11.0
11.01 11.01 11.01 0 0 0 0
C22
16.5
16.5
16.95 16.95 16.48 800 0 0 0
C32
10.5
10.5
10.82 10.87 10.52 91,500 300 200 0.0
C47
9.3
9.3
8.86 9.44 8.86 17,100 0 0 0
C4G
7.1
7.1
7.10 7.20 6.90 350,500 0 0 0
C69
15.8
15.8
16.10 16.30 15.60 252,800 6,000 21,500 -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
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CAN
27.8
27.8
27.80 27.80 27.80 0 0 0 0
CAP
44.2
44.2
43.45 44.66 43.17 98,500 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
14.2
14.2
14.31 14.40 14.11 5,000 0 0 0
CBI
12.7
12.7
12.70 12.70 12.70 1,400 0 0 0
CBS
25.8
25.8
25.50 25.80 25.50 1,100 0 0 0
CC1
34.4
34.4
34.29 34.38 34.29 700 0 0 0
CCA
10.2
10.2
10.16 10.16 10.16 100 0 0 0
CCC
7.9
7.9
7.90 7.90 7.50 5,600 0 0 0
CCI
20.9
20.9
20.98 20.98 20.94 1,600 0 0 0
CCL
4.4
4.4
4.50 4.50 4.42 101,600 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
9.5
9.5
9.10 9.50 9.10 2,100 0 0 0
CCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CCV
65.1
65.1
65.08 65.08 65.08 0 0 0 0
CDC
14.9
14.9
15.00 15.07 14.66 80,500 8,200 14,500 -0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
29.7
29.7
28.78 29.66 28.78 5,200 0 200 0.0
CDO
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDP
15.3
15.3
15.05 15.34 14.67 29,900 0 0 0
CDR
4.9
4.9
4.70 4.90 4.50 6,900 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
15.4
15.4
15.62 15.90 15.33 8,764,000 763,400 958,500 -3.3
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
3.3
3.3
3.30 3.30 3.30 100 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 4,000 0 0 0
CHP
26.5
26.5
26.86 26.86 26.29 12,100 0 0 0
CHS
10.4
10.4
10.40 10.40 10.40 0 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.2
9.2
9.60 9.70 9.20 2,500 0 0 0
CID
8.2
8.2
8.19 8.19 8.19 500 0 0 0
CIG
6.4
6.4
6.40 6.44 6.20 15,000 0 0 0
CII
18.2
18.2
18.50 18.60 18 29,666,900 987,600 2,130,700 -21.1
CIP
2.2
2.2
2.30 2.30 2.20 2,300 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
53.6
53.6
50.34 54.47 50.34 26,200 0 0 0
CKD
27.8
27.8
28.73 28.73 27.77 22,300 0 0 0
CKG
8.9
8.9
9.15 9.15 8.91 5,200 0 0 0
CKV
18.1
18.1
18.08 18.08 18.08 0 0 0 0
CLC
51.8
51.8
51.83 51.83 51.83 2,500 0 0 0
CLH
20.3
20.3
19.60 20.31 19.60 14,300 0 0 0
CLL
27.4
27.4
27.77 27.77 27.31 9,500 0 0 0
CLM
54.8
54.8
54.78 54.78 54.78 0 0 0 0
CLW
46.3
46.3
46.28 46.28 46.28 100 0 0 0
CLX
14.2
14.2
14.31 14.40 14.02 127,800 0 0 0
CMC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMD
17.8
17.8
17.93 17.93 17.84 1,100 0 0 0
CMF
423
423
423 423 423 0 0 0 0
CMG
28.9
28.9
28.85 29.55 28.70 372,800 16,100 31,400 -0.4
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
18
18
18 18 18 100 0 0 0
CMN
20.3
20.3
20.93 21.97 20.30 400 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.4
6.4
6.67 6.67 6.21 36,100 0 0 0
CMT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
14
14
14 14 14 500 0 0 0
CMX
6.1
6.1
6.11 6.14 6.06 49,800 4,700 0 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.9
31.9
30.01 31.94 30.01 600 0 0 0
CNG
23.9
23.9
24.40 24.40 23.85 2,500 0 0 0
CNN
52.5
52.5
52.46 52.46 52.46 300 0 0 0
CNT
6.5
6.5
6.20 6.50 6.20 12,300 0 0 0
COM
31
31
31 31 31 200 0 0 0
CPA
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CPC
16.1
16.1
15.97 16.15 15.97 2,200 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
30.33 30.33 30.13 22,000 0 0 0
CQT
8.1
8.1
8.14 8.14 8.14 0 0 0 0
CRC
10.5
10.5
10.50 10.65 10 4,769,600 180,300 234,600 -0.6
CRE
7.2
7.2
7.20 7.21 7.07 82,400 3,000 2,000 0.0
CRV
26.2
26.2
26.20 26.20 26.20 100 0 0 0
CSC
14
14
13.45 14.09 12.73 57,900 0 0 0
CSI
14.1
14.1
14 14.20 13.10 3,900 800 0 0.0
CSM
12.2
12.2
12.30 12.30 11.95 112,100 4,300 3,000 0.0
CST
15.6
15.6
16 16 15.50 54,100 0 0 0
CSV
27.4
27.4
26.40 28 26.40 769,500 58,200 28,800 0.8
CT3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CT6
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CTB
15.4
15.4
14.64 15.38 14.64 700 0 0 0
CTD
81.4
81.4
80.48 81.90 79.62 1,215,600 14,400 15,100 -0.1
CTF
18.4
18.4
18.60 18.60 18.05 297,300 2,300 900 0.0
CTG
33.3
33.3
33.53 33.58 32.94 5,738,200 1,307,100 751,800 18.7
CTI
20.6
20.6
20.73 20.82 20.05 154,800 10,800 5,000 0.1
CTP
4.9
4.9
5 5.10 4.90 27,600 0 0 0
CTR
74.6
74.6
73.16 76.32 72.19 1,122,400 87,800 117,300 -2.6
CTS
20.4
20.4
20.35 20.51 20.20 428,200 74,400 41,700 0.9
CTT
16.5
16.5
16.52 16.52 16.52 200 0 0 0
CTW
25.7
25.7
25.70 25.70 25.70 200 0 0 0
CTX
4.8
4.8
4.70 4.80 4.60 9,900 0 0 0
CVN
1
1
1 1 1 0 0 0 0
CVT
25.7
25.7
24 25.70 23.40 31,200 100 10,800 -0.3
CX8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
D11
9.4
9.4
9.40 9.40 9.40 300 0 0 0
D2D
31.7
31.7
31.08 32.00 30.79 232,500 15,900 2,800 0.5
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16
16
16 16 16 0 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 100 0 0 0
DAH
3.0
3.0
2.94 3.06 2.94 17,500 0 0 0
DAS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DAT
8.0
8.0
7.90 8.02 7.90 1,500 0 0 0
DBC
20.2
20.2
20.34 20.56 20.08 1,442,700 59,500 201,900 -3.3
DBD
48.9
48.9
49.34 49.34 48.48 4,800 0 200 0.0
DBM
22.3
22.3
19.63 22.31 19.63 300 0 0 0
DBT
11.0
11.0
10.95 10.95 10.95 100 0 0 0
DC1
5.9
5.9
5.93 5.93 5.93 0 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
8.2
8.2
8.25 8.25 8.13 134,500 3,200 0 0.0
DCF
33.9
33.9
33.04 33.93 33.04 200 0 0 0
DCG
22.7
22.7
22.67 22.67 22.67 0 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
56.6
56.6
57 57 55 371,400 0 0 0
DCM
45.9
45.9
42.97 45.95 42.36 7,927,500 2,457,100 1,086,900 65.5
DCR
5.1
5.1
5.10 5.10 5.10 100 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
147.7
147.7
147.70 147.70 147.70 100 0 0 0
DDB
9.5
9.5
9 9.50 9 74,400 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
10.5
10.5
10.30 10.50 10.20 10,200 0 0 0
DDV
26.1
26.1
25.69 26.06 25.03 1,169,800 100,000 0 2.8
DFC
28.4
28.4
26.61 28.38 26.61 1,300 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
46.7
46.7
49.12 49.12 46.17 5,037,800 107,000 1,713,800 -84.7
DGT
4.1
4.1
4 4.10 4 12,200 0 0 0
DGW
43.0
43.0
41.44 42.97 40.97 2,163,300 932,100 206,500 32.0
DHA
45.7
45.7
46.73 46.73 45.51 31,100 200 17,500 -0.8
DHB
13.7
13.7
12.50 13.90 12.20 143,900 0 0 0
DHC
29.9
29.9
30.49 30.49 29.80 121,900 16,100 22,300 -0.2
DHD
28.0
28.0
26.91 28.02 26.91 400 0 0 0
DHG
90.8
90.8
90.02 91.56 90.02 26,700 500 400 0.0
DHM
6.3
6.3
6.31 6.31 6.17 13,300 0 0 0
DHN
21.5
21.5
21.50 21.50 21.50 0 0 0 0
DHP
11.3
11.3
11.28 11.28 11.28 0 0 0 0
DHT
62.3
62.3
61.73 62.27 61.73 9,900 0 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
12.8
12.8
13.07 13.21 12.74 8,624,500 469,600 1,042,800 -7.9
DIH
7.9
7.9
7.91 7.91 7.91 1,000 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
4.2
4.2
4.10 4.30 4.10 693,300 48,300 100 0.2
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.74 2.85 2.70 2,178,800 301,800 104,300 0.5
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
54.3
54.3
54.53 54.53 54.24 600 0 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 0 0 0 0
DNC
59.0
59.0
59.00 59.00 59.00 500 0 0 0
DND
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DNE
7.6
7.6
7.62 7.62 7.62 100 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
12.2
12.2
12.20 12.20 12.20 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 2,300 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.2
30.2
30.17 30.17 30.17 100 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
10.8
10.8
12.03 12.03 10.79 2,000 0 0 0
DP1
29.4
29.4
28.49 30.05 26.92 3,600 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
55.3
55.3
55.30 55.60 55.30 8,000 0 0 0
DPC
8.4
8.4
8.40 8.40 8.40 0 0 0 0
DPG
40.1
40.1
40.38 40.38 39.10 422,400 0 21,000 -0.9
DPH
57
57
57 57 57 0 0 0 0
DPM
29.1
29.1
27.53 29.21 26.68 12,313,800 932,600 1,505,900 -16.1
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
39.3
39.3
38.95 39.50 38.55 353,000 44,300 45,600 -0.1
DQC
9.1
9.1
8.85 9.12 8.79 10,300 0 0 0
DRC
12.8
12.8
12.97 12.97 12.78 142,700 0 0 0
DRG
8.4
8.4
8.43 8.43 8.43 0 0 0 0
DRH
2.5
2.5
2.52 2.57 2.47 394,800 0 5,800 0.0
DRI
11.8
11.8
13.34 13.34 11.66 394,600 100 0 0.0
DRL
44.0
44.0
44.05 44.05 43.71 3,200 0 0 0
DS3
5
5
5 5 5 100 0 0 0
DSC
12.6
12.6
12.70 12.70 12.50 23,400 0 0 0
DSD
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DSE
23.2
23.2
23.50 23.50 23.15 231,700 0 21,200 -0.5
DSG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DSH
14.5
14.5
13.70 14.70 13.70 751,100 0 0 0
DSN
37.1
37.1
37.19 37.19 36.80 4,300 0 800 0.0
DSP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DST
8
8
7.90 8.10 7.80 3,700 0 0 0
DTA
3.5
3.5
3.60 3.60 3.50 1,300 0 500 0.0
DTC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DTD
14.0
14.0
13.98 14.07 13.54 147,300 18,900 3,900 0.2
DTG
15.7
15.7
15.70 15.70 15.70 0 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.1
2.1
2.10 2.10 2.10 200 0 0 0
DTK
10.6
10.6
10.73 10.73 10.44 1,200 0 600 0.0
DTL
10.9
10.9
11.60 11.60 10.90 5,500 0 0 0
DTP
94.8
94.8
92.51 94.80 92.51 400 0 0 0
DTT
15.8
15.8
15.79 15.79 15.79 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
7
7
7 7 6.90 188,000 0 0 0
DVN
19.7
19.7
19.46 19.75 19.37 12,000 0 0 0
DVP
62.7
62.7
63.11 63.65 62.48 7,100 600 100 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
13.7
13.7
13.70 13.70 13.70 200 0 0 0
DXG
12.1
12.1
12.50 12.54 12.11 15,497,700 672,600 2,100,700 -20.0
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
12.6
12.6
12.60 12.70 12.50 268,900 74,200 0 0.9
DXS
6.3
6.3
6.42 6.42 6.32 1,047,100 198,700 66,300 0.8
DXV
3.8
3.8
3.76 3.76 3.70 1,600 0 0 0
E12
3.9
3.9
3.90 3.90 3.90 900 0 0 0
E29
8.3
8.3
8.31 8.31 8.31 0 0 0 0
EBS
11.1
11.1
11.10 11.10 11.10 100 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
31
31
31 31.20 30.80 5,300 0 0 0
EFI
1.8
1.8
1.80 1.80 1.80 300 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.4
22.4
22.70 22.75 22.25 5,525,400 469,000 719,100 -5.6
EIC
23.0
23.0
21.43 23.05 21.43 5,600 0 0 0
EID
20.8
20.8
21.08 21.08 20.80 5,800 0 0 0
EIN
2.5
2.5
2.50 2.50 2.40 15,000 0 0 0
ELC
17.5
17.5
17.75 17.75 17.35 161,800 17,900 21,400 -0.1
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 17.99 800 0 0 0
EVE
9.5
9.5
9.11 9.70 9.11 28,000 26,900 0 0.3
EVF
14.0
14.0
14 14.40 13.85 10,218,400 67,400 537,100 -6.7
EVG
5.9
5.9
5.93 6 5.86 360,100 62,100 37,800 0.2
EVS
5
5
5.10 5.10 5 67,500 0 0 0
F88
134
134
132.20 135.80 132.20 47,700 2,400 8,700 -0.8
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
3.1
3.1
3.15 3.19 3.11 22,000 0 1,100 0.0
FCN
12.8
12.8
12.80 13.05 12.70 1,358,400 159,600 100,100 0.7
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 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
19.3
19.3
21.54 21.83 19.20 22,400 0 0 0
FID
1.9
1.9
1.90 1.90 1.70 52,200 0 0 0
FIR
5.1
5.1
5.12 5.19 5.03 88,300 0 1,900 0.0
FIT
4.3
4.3
4.30 4.36 4.25 172,100 0 0 0
FMC
35.7
35.7
35.75 35.75 35.32 28,400 3,400 100 0.1
FOC
56.0
56.0
56.18 56.70 55.92 12,400 0 0 0
FOX
81.3
81.3
79.90 85 77.80 436,300 0 0 0
FPT
66.5
66.5
69.05 69.05 66.54 9,743,400 1,253,400 4,541,100 -246.7
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
150.86 150.86 146.86 353,800 234,800 75,800 25.0
FSO
6.5
6.5
6.49 6.49 6.49 0 0 0 0
FT1
35.9
35.9
35.89 35.89 35.89 400 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
22.3
22.3
22.88 22.88 22.07 577,400 75,200 115,800 -1.1
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10.3
10.3
10.10 10.70 10.10 50,800 0 0 0
GAS
78.0
78.0
80.66 80.66 77.55 1,290,400 203,300 389,600 -15.1
GCB
6
6
6 6 6 0 0 0 0
GCF
21.8
21.8
22.10 22.10 21.50 18,800 10,000 0 0.2
GDA
12.9
12.9
12.73 13.01 12.73 39,000 0 0 0
GDT
17.4
17.4
17.27 17.36 17.27 4,300 0 0 0
GDW
34.4
34.4
34.37 34.37 34.37 0 0 0 0
GEE
95.3
95.3
92.82 95.30 88.54 1,157,400 262,100 65,000 32.2
GEG
15.9
15.9
16.57 16.62 15.90 4,465,000 2,400 112,000 -1.9
GEL
34.6
34.6
34.60 34.70 33.55 3,900,200 100,100 3,000 3.3
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
28.3
28.3
28.56 28.60 27.84 4,371,200 529,700 312,900 7.5
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
27.7
27.7
27.65 27.70 27.50 17,600 0 0 0
GIC
9.6
9.6
9.52 9.71 9.42 25,900 100 6,000 -0.1
GIL
13.7
13.7
13.60 13.80 13.30 219,700 28,900 500 0.4
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
50.4
50.4
50.08 50.40 47.94 2,235,400 310,200 444,700 -10.4
GMH
7.5
7.5
7.64 7.64 7.45 2,200 0 0 0
GMX
15.0
15.0
15.01 15.01 15.01 100 0 0 0
GND
31.6
31.6
35.25 35.25 31.59 500 0 0 0
GPC
2
2
2 2 2 21,400 0 0 0
GSM
26.5
26.5
26.50 26.50 26.50 500 0 0 0
GSP
10.4
10.4
10.36 10.41 10.27 120,200 0 0 0
GTA
8.7
8.7
8.66 8.66 8.66 0 0 0 0
GTD
160
160
154.80 165.40 123 168,100 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
GVR
30
30
30.25 30.50 29.65 2,429,400 391,100 352,100 1.2
GVT
64.6
64.6
64.58 64.58 64.58 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
13.7
13.7
13.71 13.71 13.71 0 0 0 0
HAF
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HAG
16.0
16.0
15.60 16 15.60 4,301,100 250,000 292,000 -0.7
HAH
52.4
52.4
51.68 52.55 50.72 1,104,000 107,400 79,000 1.5
HAM
48.4
48.4
48.40 48.40 48.40 0 0 0 0
HAN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
HAP
7.8
7.8
7.78 7.80 7.49 113,100 0 2,700 0.0
HAR
3.2
3.2
3.19 3.22 3.18 229,700 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 100 0 0 0
HAT
30.0
30.0
30.01 30.01 30.01 100 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
10.4
10.4
10.40 10.50 10.35 159,700 15,100 4,600 0.1
HBC
5.2
5.2
5.30 5.30 5.10 550,700 0 800 0.0
HBD
19.3
19.3
19.30 19.30 19.30 100 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 1,800 0 0 0
HCC
19.7
19.7
19.96 20.20 19.72 10,600 0 0 0
HCD
6.2
6.2
6.15 6.33 6.15 2,800 700 0 0.0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
18.8
18.8
18.28 18.97 18.15 17,367,100 2,554,000 512,000 43.7
HCT
10
10
10 10 10 0 0 0 0
HD2
10.3
10.3
10.40 10.40 10.30 7,000 0 0 0
HD6
8.2
8.2
8.07 8.25 8.07 5,200 0 0 0
HD8
7.3
7.3
7.34 7.34 7.34 0 0 0 0
HDA
6
6
5.82 6.36 5.82 51,100 0 0 0
HDB
19.6
19.6
19.96 20 19.60 9,142,400 934,100 1,531,900 -14.7
HDC
15.4
15.4
15.74 15.74 15.26 2,393,500 404,200 201,000 3.6
HDG
26.9
26.9
27.82 28.09 26.91 3,519,300 514,000 612,000 -3.0
HDM
36.9
36.9
36.39 36.87 36.39 1,700 0 0 0
HDP
24.2
24.2
24.24 24.24 24.24 0 0 0 0
HDW
16.9
16.9
16.95 16.95 16.95 0 0 0 0
HEC
31
31
31 31 31 0 0 0 0
HEJ
16
16
15 16 15 500 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
7.2
7.2
7.20 7.20 7.20 100 0 0 0
HFB
9.5
9.5
9.49 9.49 9.49 0 0 0 0
HFC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
182.0
182.0
181.11 182.94 181.11 2,200 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
1.2
1.2
1.10 1.20 1 19,900 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.5
12.5
12.58 12.63 12.11 1,443,300 122,500 72,600 0.6
HHS
12.2
12.2
12.05 12.40 12.05 2,759,400 414,700 229,200 2.2
HHV
11.5
11.5
11.52 11.67 11.33 5,351,400 454,800 413,900 0.5
HID
5.3
5.3
5.64 5.64 5.10 2,547,400 49,300 131,700 -0.4
HII
5.3
5.3
5.19 5.46 5.19 306,600 2,400 2,000 0.0
HIO
7.8
7.8
7.80 7.80 7.80 6,200 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
27.5
27.5
28.20 28.20 27.50 400 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 3,900 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
12.1
12.1
12.19 12.19 11.64 5,600 100 100 0
HLD
16.0
16.0
15.61 15.99 15.61 24,800 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 3,000 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
18.0
18.0
18.01 18.01 18.01 0 0 0 0
HMR
10.9
10.9
10.90 10.90 10.90 0 0 0 0
HMS
38.6
38.6
38.70 38.90 38.60 1,800 0 0 0
HNA
22.5
22.5
22.50 22.50 22.50 100 0 0 0
HNB
11.5
11.5
11.48 11.48 11.48 0 0 0 0
HND
11.3
11.3
11.51 11.51 11.22 18,600 0 0 0
HNF
25.0
25.0
25.03 25.03 25.03 0 0 0 0
HNG
6
6
6 6.10 6 967,100 511,300 0 3.1
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.9
7.9
7.90 8 7.80 201,100 0 0 0
HNP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.2
4.2
4.20 4.20 4.10 20,200 0 0 0
HOT
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HPA
38.5
38.5
38.20 39 38.20 42,500 1,500 0 0.1
HPB
23
23
23 23 23 100 0 0 0
HPD
16.2
16.2
16.20 16.20 16.20 400 0 0 0
HPG
23.1
23.1
23.48 23.52 23.12 18,424,200 1,563,900 2,668,800 -29.0
HPH
12
12
12 12 12 0 0 0 0
HPI
22.3
22.3
22.30 22.30 22.30 0 0 0 0
HPO
16
16
16 16 16 0 0 0 0
HPP
67.0
67.0
66.98 66.98 66.98 14,400 0 0 0
HPT
26.8
26.8
26.81 26.81 26.81 0 0 0 0
HPW
21.3
21.3
21.47 21.47 21.09 1,200 0 0 0
HPX
4.7
4.7
4.79 4.85 4.61 210,400 100 200 0.0
HQC
2.6
2.6
2.63 2.63 2.59 3,339,800 510,400 76,000 1.1
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
53.5
53.5
53.50 53.50 53.50 900 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.2
11.2
11.19 11.19 11 2,034,500 59,900 349,400 -4.2
HSL
5.0
5.0
4.99 5.04 4.90 79,700 0 300 0.0
HSM
6
6
6 6 6 600 0 0 0
HSP
12.9
12.9
12.91 12.91 12.91 500 0 0 0
HSV
4.6
4.6
5.30 5.40 4.50 38,200 0 0 0
HT1
14.3
14.3
14.70 14.70 14.21 306,300 22,700 33,600 -0.2
HTC
48.2
48.2
43.84 48.21 39.66 10,200 0 0 0
HTE
3.3
3.3
3.40 3.40 3.30 4,400 0 0 0
HTG
34.7
34.7
35.15 35.15 34.57 12,300 0 0 0
HTI
22.3
22.3
22.21 22.30 22.21 38,800 400 8,000 -0.2
HTL
20.3
20.3
20.34 20.34 20.34 0 0 0 0
HTM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HTN
4.2
4.2
4.28 4.30 4.22 76,700 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
9.9
9.9
9.89 9.89 9.85 1,100 0 0 0
HU1
6.7
6.7
6.73 6.73 6.73 100 0 0 0
HU3
2.9
2.9
2.90 2.90 2.90 0 0 0 0
HU4
9.6
9.6
9.58 9.58 9.58 100 0 0 0
HU6
4
4
4 4 4 0 0 0 0
HUB
12.5
12.5
12.58 12.58 12.44 8,800 400 200 0.0
HUG
29.8
29.8
29.78 29.78 29.78 0 0 0 0
HUT
17.1
17.1
16.70 17.60 16.60 6,319,300 73,400 74,700 0.0
HVA
7.1
7.1
6.50 7.40 6.50 186,800 0 0 0
HVH
11
11
10.95 11.05 10.86 134,100 2,400 2,400 0
HVN
22.1
22.1
22.10 22.65 21.85 1,136,600 2,000 119,400 -2.6
HVT
26.6
26.6
26.34 26.63 26.15 34,500 0 0 0
HVX
2.2
2.2
2.20 2.30 2.20 31,800 0 0 0
HWS
14.2
14.2
14.07 14.26 14.07 3,200 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
ICF
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ICG
15.7
15.7
15.77 15.94 15.42 7,500 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
29.8
29.8
30.05 30.05 29.77 3,100 0 0 0
ICT
16.8
16.8
16.82 16.82 16.78 26,200 0 0 0
IDC
40.8
40.8
40.84 40.84 39.97 2,019,700 769,000 133,000 29.5
IDI
6.9
6.9
6.99 6.99 6.82 375,300 58,500 19,500 0.3
IDJ
3.8
3.8
3.90 4 3.80 187,600 0 0 0
IDP
256.8
256.8
256.84 256.84 256.84 0 0 0 0
IDV
23.2
23.2
23.40 23.40 23 6,600 0 100 0.0
IFS
16.0
16.0
15.96 15.96 15.96 0 0 0 0
IJC
9.6
9.6
9.86 9.86 9.62 1,226,100 185,300 7,700 1.8
ILA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
ILB
20.0
20.0
20.19 20.19 19.91 23,700 200 0 0.0
ILC
7.6
7.6
7.60 7.60 7.60 400 0 0 0
ILS
19
19
19.10 19.70 18.80 26,600 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.7
53.7
54.59 54.59 53.71 25,600 1,700 1,000 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
38.6
38.6
37.13 38.55 37.13 2,100 0 0 0
IPA
13.7
13.7
13.74 13.74 13.39 32,800 0 0 0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
22.6
22.6
23.51 23.51 22.57 6,700 0 0 0
IST
35.5
35.5
35.52 35.52 35.52 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.6
10.6
10.69 10.69 10.42 209,500 0 0 0
ITD
13.9
13.9
13.94 13.94 13.60 48,200 100 0 0.0
ITQ
2.8
2.8
2.70 2.80 2.70 26,400 0 0 0
ITS
4.1
4.1
4.20 4.20 4.10 1,300 0 0 0
IVS
7.0
7.0
6.96 6.96 6.86 40,000 1,000 2,800 0.0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
4.5
4.5
4.64 4.64 4.50 151,800 0 10,000 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
28.7
28.7
29.15 29.15 28.25 1,780,000 120,600 220,500 -2.9
KCB
12.6
12.6
12.78 12.87 12.40 23,600 0 0 0
KDC
49.4
49.4
49.90 49.90 49 87,900 400 3,900 -0.2
KDH
23.1
23.1
23.68 23.73 23.05 2,692,100 228,300 232,000 0.0
KDM
29
29
29 29 29 11,600 0 0 0
KGM
5.4
5.4
5.38 5.38 5.38 8,200 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
5.4
5.4
5.41 5.42 5.29 5,215,800 135,700 52,700 0.4
KHP
10.0
10.0
10.06 10.06 9.97 2,900 0 0 0
KHS
13.5
13.5
13.48 13.48 13.48 200 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
5.9
5.9
5.90 5.90 5.90 300 0 0 0
KLB
10
10
10.04 10.04 9.85 51,300 0 9,700 -0.1
KMR
2.7
2.7
2.70 2.71 2.68 14,000 0 0 0
KMT
12
12
12 12 12 0 0 0 0
KOS
39
39
38.95 39.20 38.85 439,100 58,000 300 2.2
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16.1
16.1
16.25 16.25 15.95 811,100 0 0 0
KSD
4.1
4.1
4.10 4.10 4.10 0 0 0 0
KSF
83.7
83.7
85.10 85.10 83 40,700 0 19,900 -1.7
KSQ
2.1
2.1
2.20 2.20 2.10 2,500 0 0 0
KST
12.5
12.5
12.46 12.46 12.46 0 0 0 0
KSV
142
142
145 146.90 140 33,500 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
23.3
23.3
24 24 23.30 200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.4
1.4
1.40 1.40 1.30 201,800 0 0 0
L10
23.7
23.7
23.66 23.66 23.66 0 0 0 0
L12
3.7
3.7
3.68 3.68 3.68 4,900 0 0 0
L14
23
23
23.40 23.40 23 36,400 0 0 0
L18
18.9
18.9
18.96 19.04 18.88 4,300 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
29.4
29.4
29.55 29.55 28.64 56,600 0 0 0
L43
2.8
2.8
3 3 2.80 500 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
17.0
17.0
16.65 16.95 16.15 8,300 0 0 0
LAI
9.6
9.6
10 10 9.42 25,800 0 0 0
LAS
16.3
16.3
15.61 16.62 15.33 1,253,400 40,700 36,500 0.1
LAW
33
33
33 33 33 0 0 0 0
LBE
21.1
21.1
21.08 23.10 19.12 3,200 0 0 0
LBM
30.2
30.2
30.23 30.23 29.66 23,100 800 16,400 -0.5
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.0
9.0
8.94 9.08 8.93 1,820,400 310,400 16,400 2.9
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.3
3.3
3.40 3.44 3.31 881,400 176,700 70,500 0.4
LDP
8.1
8.1
8.10 8.10 8 13,300 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
5
5
4.30 5 4.30 2,200 0 0 0
LG9
6.5
6.5
6.50 6.50 6.50 0 0 0 0
LGC
57.7
57.7
57.70 57.70 57.70 3,400 0 0 0
LGL
4.8
4.8
4.60 4.88 4.60 38,700 0 4,000 0.0
LHC
49.1
49.1
50.45 50.50 48.50 39,800 200 1,100 -0.1
LHG
26.1
26.1
25.94 26.59 25.94 30,800 1,400 100 0.0
LIC
30.1
30.1
31 31.30 30.10 13,900 0 0 0
LIG
3.8
3.8
3.80 3.80 3.70 82,600 0 0 0
LIX
31.2
31.2
31.49 31.49 30.78 12,300 0 700 0.0
LKW
32.1
32.1
32.08 32.08 32.08 0 0 0 0
LLM
19.4
19.4
19.40 19.40 19.40 2,500 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
6
6
5.20 6 5.10 1,800 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
39.5
39.5
39.59 39.69 39.17 636,800 75,900 105,100 -1.2
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
5.3
5.3
5.30 5.30 5.30 1,500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.4
33.4
33.30 33.50 33.30 6,400 0 0 0
LSS
8.6
8.6
8.52 8.60 8.51 44,200 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
21.1
21.1
21.29 21.29 21.11 900 0 0 0
MA1
34.7
34.7
34.72 34.72 34.72 100 0 0 0
MAC
10.4
10.4
10.45 10.73 10.36 1,800 0 0 0
MAS
35
35
35 35 35 500 0 0 0
MBB
20.7
20.7
21.11 21.11 20.58 13,683,600 1,037,400 753,500 7.8
MBG
2.8
2.8
2.80 2.90 2.80 85,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.5
17.5
18.07 18.07 17.46 3,061,200 4,600 191,200 -4.4
MBT
10
10
10 10 10 300 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.9
6.9
6.88 6.88 6.88 200 0 0 0
MCG
2.4
2.4
2.40 2.40 2.30 6,500 0 0 0
MCH
144.9
144.9
145.25 145.25 142.39 62,400 1,200 11,700 -1.5
MCM
24.8
24.8
24.61 24.76 24.61 12,900 0 0 0
MCO
4.6
4.6
4.70 4.70 4.60 400 0 0 0
MCP
27.2
27.2
27.25 27.25 27.10 17,500 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.8
9.8
9.70 9.79 9.51 5,600 0 0 0
MDF
4.8
4.8
4.80 4.80 4.80 2,600 0 0 0
MDG
39.5
39.5
39.51 39.51 38.24 9,500 500 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36.4
36.4
35.40 37.10 35.40 29,200 0 0 0
MGC
12.6
12.6
12.65 12.65 12.65 2,600 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
28.3
28.3
28.30 28.30 28.30 0 0 0 0
MHC
8.9
8.9
8.67 8.89 8.67 9,600 0 200 0.0
MIC
11.8
11.8
11.80 11.80 11.80 600 0 0 0
MIE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
MIG
17.9
17.9
18.41 18.74 17.90 588,500 103,100 50,500 1.0
MKP
32.3
32.3
31.40 32.28 29.43 4,000 0 0 0
MKV
22.8
22.8
22 22.80 19.80 1,500 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.8
20.8
21 21 20.80 3,600 0 0 0
MML
31.6
31.6
32 32 31.50 37,600 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
15.9
15.9
16 16 15.30 36,100 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
10.6
10.6
10.60 10.60 10.60 200 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
18.7
18.7
18.70 18.70 18.70 0 0 0 0
MRF
21
21
21 21 21 0 0 0 0
MSB
9.4
9.4
9.42 9.46 9.38 3,768,800 79,400 570,400 -5.6
MSH
36.8
36.8
35.78 36.85 35.59 430,000 108,300 31,900 2.8
MSN
72.1
72.1
73 73.20 71.80 4,014,500 1,369,400 1,310,000 4.2
MSR
48.3
48.3
48.67 49.45 46.91 2,038,800 0 0 0
MST
8.3
8.3
8.20 8.30 7.90 3,184,000 74,600 248,200 -1.4
MTA
13.3
13.3
13.36 13.36 12.57 28,100 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 0 0 0 0
MTH
24.4
24.4
24.43 24.43 24.43 0 0 0 0
MTL
5.3
5.3
5.40 5.40 5.30 4,700 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 0 0 0 0
MVB
16.3
16.3
16.30 16.30 16.30 6,400 100 0 0.0
MVC
16.1
16.1
15.90 16.85 15.90 64,700 0 0 0
MVN
49.5
49.5
49.60 49.60 49 10,700 0 0 0
MWG
76.3
76.3
75.79 76.67 75.21 7,066,800 2,632,300 528,500 164.0
MZG
12.1
12.1
12.18 12.18 11.91 467,000 0 0 0
NAB
12.9
12.9
12.70 12.95 12.70 1,056,200 4,800 82,700 -1.0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
47.5
47.5
47.40 48 46.55 914,700 216,900 108,500 5.1
NAG
7.9
7.9
7.94 7.94 7.75 105,300 0 0 0
NAP
9.5
9.5
9.53 9.53 9.53 0 0 0 0
NAS
31.4
31.4
31.40 31.40 31.40 0 0 0 0
NAU
10.6
10.6
10.60 10.60 10.60 2,000 0 0 0
NAV
14.7
14.7
14.97 14.97 14.70 2,400 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.4
18.4
18.05 18.40 18 22,800 0 0 0
NBC
10.2
10.2
11.10 11.38 10.08 223,800 0 0 0
NBE
10.5
10.5
10.48 10.57 10.48 3,700 0 0 0
NBP
7.9
7.9
7.80 7.90 7.60 7,600 0 0 0
NBT
16.2
16.2
16.21 16.21 16.21 100 0 0 0
NBW
30.3
30.3
30.28 30.28 30.28 0 0 0 0
NCG
10.3
10.3
10.90 11.20 10.30 38,600 0 0 0
NCS
37.8
37.8
37.78 37.78 37.78 0 0 0 0
NCT
83.2
83.2
83.61 83.61 83.16 9,700 0 1,300 -0.1
ND2
32.6
32.6
32.60 32.60 32.60 3,400 0 0 0
NDC
171.7
171.7
171.72 171.72 171.72 0 0 0 0
NDN
9.4
9.4
9.42 9.42 9.23 144,100 0 0 0
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
5.1
5.1
5 5.20 5 12,000 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
7
7
7.10 7.50 6.90 58,400 0 0 0
NET
59.0
59.0
57.70 59.14 57.70 800 0 0 0
NFC
56.5
56.5
56.51 56.51 56.51 3,100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.5
11.5
11.59 11.82 11.50 97,700 1,700 0 0.0
NHC
21.9
21.9
21.91 21.91 21.91 20,000 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
10.1
10.1
10.10 10.10 10 40,300 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
12.1
12.1
12.27 12.45 12.14 3,367,400 355,800 337,900 0.2
NLG
27.9
27.9
28.99 28.99 27.86 4,304,500 209,400 383,300 -5.0
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
51.9
51.9
51.72 52.31 51.43 27,100 0 0 0
NNT
60.6
60.6
60.64 60.64 60.64 100 0 0 0
NO1
6.0
6.0
5.85 6.09 5.85 29,100 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 5.90 5.80 166,900 0 0 0
NSC
70.2
70.2
69.93 70.22 69.83 800 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.7
4.7
4.80 4.80 4.70 76,000 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 10.39 800 0 0 0
NT2
27.8
27.8
28.15 28.15 27.10 1,455,700 0 0 0
NTC
143.4
143.4
144.30 144.30 136 7,100 0 0 0
NTF
14.3
14.3
14.30 14.30 13 6,400 0 0 0
NTH
53.0
53.0
53.04 53.04 53.04 0 0 0 0
NTL
15.9
15.9
16 16.30 15.90 504,900 0 0 0
NTP
44.5
44.5
45.51 45.76 44.45 110,200 0 10,800 -0.6
NTT
9.7
9.7
9.70 9.70 9.70 200 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
10.7
10.7
10.90 10.90 10.60 193,900 0 0 0
NVL
13.1
13.1
12.74 13.39 12.51 21,341,200 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
7.5
7.5
7.52 7.52 7.52 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.1
4.1
4.50 4.50 4.10 1,800 0 0 0
OCB
9.7
9.7
9.78 9.83 9.61 1,034,300 0 0 0
OCH
5.4
5.4
5.40 5.40 5.30 13,000 600 0 0.0
ODE
44
44
44.20 44.30 44 18,100 0 0 0
OGC
2.9
2.9
2.94 2.94 2.90 249,400 0 0 0
OIL
14.9
14.9
15.32 15.71 14.63 2,889,400 0 0 0
ONE
11.6
11.6
11.60 11.60 11.60 26,900 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.5
18.5
18.53 18.53 18.53 0 0 0 0
ORS
12.9
12.9
13.10 13.10 12.75 1,901,800 0 0 0
PAC
24.1
24.1
25.64 25.73 24.09 1,928,200 0 0 0
PAI
13.8
13.8
13.80 13.80 13.80 0 0 0 0
PAN
24.3
24.3
24.08 24.46 23.96 445,400 0 0 0
PAP
25.1
25.1
25.10 25.10 25.10 0 0 0 0
PAS
2.7
2.7
2.70 2.80 2.70 2,300 0 0 0
PAT
64.7
64.7
65.57 65.57 64.51 30,500 0 0 0
PBC
5.9
5.9
5.90 5.90 5.90 1,300 0 0 0
PBP
11.4
11.4
11.43 11.43 11.43 0 0 0 0
PBT
11.9
11.9
11.88 11.88 11.88 0 0 0 0
PC1
28.3
28.3
28.90 29.45 28.10 12,731,200 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
33
33
33 33 33 900 0 0 0
PCE
18.6
18.6
18.59 18.59 18.59 0 0 0 0
PCF
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
19.7
19.7
19.25 19.81 19.25 203,900 0 0 0
PCM
13.5
13.5
13.50 13.50 13.50 3,000 0 0 0
PCT
10.5
10.5
9.90 10.50 9.90 83,200 0 0 0
PDB
19.2
19.2
19.07 19.87 18.75 21,600 800 0 0.0
PDC
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PDN
105.6
105.6
109.44 109.44 104.85 3,700 0 0 0
PDR
15.4
15.4
15.30 15.60 15.15 7,475,000 0 0 0
PDV
9.2
9.2
9.22 9.22 9.15 74,000 0 0 0
PEG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PEN
9.5
9.5
9.50 9.50 9.50 100 0 0 0
PEQ
47.8
47.8
47.82 47.82 47.82 0 0 0 0
PET
44.9
44.9
43.95 45.43 42 751,400 0 0 0
PFL
2.4
2.4
2.40 2.40 2.30 190,000 0 0 0
PGB
11.1
11.1
11.07 11.07 11.07 0 0 0 0
PGC
12.7
12.7
12.78 12.78 12.60 17,600 0 0 0
PGD
22.8
22.8
22.85 22.89 22.70 1,100 0 0 0
PGI
18.7
18.7
18.75 18.75 17.44 4,300 0 0 0
PGN
6.7
6.7
6.70 6.70 6.30 25,300 0 0 0
PGS
50.9
50.9
50.87 50.87 50.87 0 0 0 0
PGT
6.5
6.5
6.10 6.50 6.10 200 0 0 0
PGV
21.8
21.8
21.88 22.01 21.34 29,000 0 0 0
PHC
4.0
4.0
4.04 4.04 3.88 16,400 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
32.6
32.6
32.35 32.64 31.76 60,900 0 0 0
PHR
32.8
32.8
32.29 32.99 32.02 178,000 0 0 0
PHS
11.6
11.6
11.58 11.58 11.58 100 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
15.8
15.8
15.79 15.79 15.79 1,200 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.9
10.9
10.90 10.90 10.90 100 0 0 0
PIT
8.0
8.0
7.48 8.02 7.48 7,100 0 0 0
PIV
6.8
6.8
6.50 6.90 6.30 367,500 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
8.8
8.8
8 8.85 8 1,300 0 0 0
PLA
5.9
5.9
5.70 5.90 5.70 5,400 0 0 0
PLC
22.8
22.8
23.30 23.50 22.70 269,500 18,800 18,200 0.0
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 0 0 0 0
PLP
5.2
5.2
5.20 5.20 5.15 22,100 0 0 0
PLX
38.5
38.5
39.87 39.87 38.33 4,222,400 0 0 0
PMB
9.7
9.7
9.72 9.72 9.72 4,900 0 0 0
PMC
135.3
135.3
135.28 135.28 135.28 0 0 0 0
PMG
7.3
7.3
7 7.30 7 4,700 0 0 0
PMJ
15.6
15.6
15.60 15.60 15.60 300 0 0 0
PMP
12.6
12.6
12.54 12.63 12.54 300 0 0 0
PMS
31.7
31.7
31.74 31.74 31.74 100 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
27.4
27.4
27.42 27.42 27.42 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
70.7
70.7
74 74.33 68.87 2,293,700 0 0 0
PNP
18.5
18.5
18.06 18.52 18.06 800 0 0 0
PNT
8
8
8 8 8 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
4.2
4.2
4.20 4.20 4.20 0 0 0 0
POS
16
16
15.90 16 15.30 52,300 0 0 0
POT
21.5
21.5
21.46 21.46 21.46 0 0 0 0
POV
7.8
7.8
7.78 8.07 7.78 3,000 0 0 0
POW
13.1
13.1
13.35 13.35 13.05 7,804,900 0 0 0
PPC
11.0
11.0
11.15 11.25 10.90 611,200 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
25.5
25.5
25.62 25.62 25.26 8,100 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.3
19.3
19.30 19.30 19.30 0 0 0 0
PPS
9.6
9.6
9.67 9.67 9.58 500 0 0 0
PPT
15.5
15.5
15.60 15.70 15.40 214,300 0 0 0
PPY
6.1
6.1
6.13 6.13 6.13 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.2
11.2
12.10 12.10 11.20 1,100 0 0 0
PRE
21.4
21.4
21.36 21.36 21.36 1,300 0 0 0
PRO
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PRT
10.3
10.3
10.30 10.30 10.10 16,200 0 0 0
PSB
5.7
5.7
5.80 5.80 5.60 36,000 0 0 0
PSC
10.4
10.4
10.36 10.36 10.36 0 0 0 0
PSD
12.9
12.9
12.62 13 12.62 109,300 0 0 0
PSE
9.8
9.8
9.80 9.80 9.80 5,300 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.6
7.6
7.70 7.70 7.50 211,100 0 0 0
PSL
10.6
10.6
10.60 10.60 10.60 22,700 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
17.1
17.1
18 19.50 17.10 5,400 0 0 0
PSW
7.7
7.7
7.60 7.79 7.51 42,600 0 0 0
PTB
37.0
37.0
36.91 37.53 36.91 72,200 0 0 0
PTC
6.8
6.8
6.84 6.85 6.80 14,700 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 27.50 900 0 0 0
PTL
2.8
2.8
2.71 2.77 2.56 30,400 0 0 0
PTM
5.8
5.8
5.83 5.83 5.83 2,000 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
8.33 8.43 8.33 5,200 0 0 0
PTT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PTV
6.7
6.7
6.50 6.90 6.50 29,100 0 0 0
PTX
22
22
22 22 22 0 0 0 0
PV2
2.3
2.3
2.20 2.30 2.20 32,200 0 0 0
PVB
29.1
29.1
30.80 30.80 28.90 143,500 5,900 10,500 -0.1
PVC
18.8
18.8
18.30 19 17.60 2,662,900 0 0 0
PVD
20.8
20.8
20.79 20.82 19.95 4,219,300 0 0 0
PVE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PVG
6.6
6.6
6.70 6.70 6.60 69,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
70.5
70.5
70.28 72.22 68.35 35,300 2,500 3,200 -0.1
PVL
3.6
3.6
3.60 3.60 3.60 0 0 0 0
PVM
19.7
19.7
19.40 19.80 19.40 13,900 0 0 0
PVO
7.5
7.5
7.49 7.69 7.40 15,200 0 0 0
PVP
14.0
14.0
14.14 14.23 13.76 393,200 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
35
35
35.42 35.50 33.92 5,057,500 673,200 480,900 8.0
PVT
20.4
20.4
19.86 20.64 19.23 13,267,800 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
7.4
7.4
6.50 7.40 6.50 41,200 0 0 0
PWS
12.4
12.4
12.42 12.42 12.42 100 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
13.8
13.8
14 14 13.80 26,100 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 0 0 0 0
QCG
13.1
13.1
13.20 13.20 12.90 231,100 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 5.80 100 0 0 0
QNP
31.3
31.3
31.35 31.35 31.35 0 0 0 0
QNS
44.6
44.6
44.92 45.01 44.08 88,700 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
9.6
9.6
9.57 9.57 9.57 0 0 0 0
QNW
16.2
16.2
16.18 16.18 16.18 0 0 0 0
QPH
34.5
34.5
34.30 34.50 34.30 2,100 0 0 0
QSP
23.3
23.3
23.30 23.30 23.30 0 0 0 0
QST
37.8
37.8
37.79 37.79 37.79 0 0 0 0
QTC
27.2
27.2
27.19 27.19 27.19 0 0 0 0
QTP
13.9
13.9
14.30 14.50 13.70 1,422,300 0 0 0
RAL
82.7
82.7
83.35 83.35 81.00 2,200 0 0 0
RAT
19.3
19.3
19.27 19.27 19.27 0 0 0 0
RBC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
RCC
18
18
18 18 18 0 0 0 0
RCL
10.9
10.9
10.88 10.88 10.88 700 0 0 0
REE
62.3
62.3
63.04 63.04 61.65 2,072,000 0 0 0
RGG
36
36
36 36 36 0 0 0 0
RIC
11.7
11.7
11.70 11.70 11.70 2,000 0 0 0
RTB
26.6
26.6
26.63 26.63 26.63 600 0 0 0
RYG
10.1
10.1
10.23 10.23 9.95 69,100 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
64.5
64.5
64.50 64.50 64.50 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
8.60 8.60 8.30 15,500 0 0 0
SAB
40.9
40.9
41.78 41.78 40.79 472,100 0 0 0
SAC
11.2
11.2
11.47 11.47 11.19 1,600 0 0 0
SAF
51.1
51.1
51.10 51.10 51.10 4,900 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6
6
6.12 6.12 6 61,500 0 0 0
SAS
33.1
33.1
33.13 33.13 32.42 16,000 0 0 0
SAV
12.7
12.7
12.24 13.05 12.24 11,700 0 0 0
SB1
6.4
6.4
6.44 6.44 6.44 6,000 0 0 0
SBA
26.5
26.5
26.28 26.47 26.28 2,200 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
9.75 9.75 9.46 20,700 0 0 0
SBH
40.8
40.8
40.60 40.80 40.60 1,500 0 0 0
SBL
5.3
5.3
5.80 5.80 5 1,500 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
5.3
5.3
5.20 5.30 5.10 878,800 0 0 0
SBT
20.5
20.5
20.42 20.47 20.24 409,100 0 0 0
SBV
7.1
7.1
7 7.14 6.98 3,100 0 0 0
SC5
15
15
15 15 15 100 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
64.3
64.3
64.40 64.50 64.20 21,000 0 0 0
SCI
8.4
8.4
8.50 8.50 8.30 1,100 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 1,000 0 0 0
SCL
16.2
16.2
16.24 16.24 16.07 55,000 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
5.8
5.8
5.93 5.93 5.82 730,900 0 0 0
SCS
49.7
49.7
49.99 50.27 49.33 199,700 0 0 0
SD2
5.8
5.8
4.80 5.80 4.80 3,900 0 0 0
SD3
7.6
7.6
7.60 7.60 7.60 100 0 0 0
SD4
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SD5
6.8
6.8
6.71 6.80 6.62 3,500 0 0 0
SD6
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.9
10.9
10.75 10.95 10.75 81,200 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
10
10
9.50 10 9.50 2,100 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 29.71 400 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
44.2
44.2
44.08 44.58 43.98 37,400 0 0 0
SEB
44.6
44.6
44.47 44.57 44.47 300 0 0 0
SED
16.9
16.9
16.91 17.00 16.91 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
10.1
10.1
10.11 10.11 10.11 200 0 0 0
SFI
26.5
26.5
26.48 26.48 26.48 0 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12.3
12.3
12.30 12.30 11.90 5,500 0 0 0
SGC
77.3
77.3
77.28 77.28 77.28 500 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
22.7
22.7
22.71 22.71 22.71 100 0 0 0
SGI
9.8
9.8
9.79 9.79 9.79 0 0 0 0
SGN
52
52
52.80 52.80 51.80 2,200 0 0 0
SGP
24
24
24.40 24.40 23.70 32,300 0 0 0
SGR
12.4
12.4
12.50 12.50 12.17 107,900 0 0 0
SGS
12.8
12.8
12.84 12.84 12.84 0 0 0 0
SGT
15.4
15.4
15.40 15.40 15.35 500 0 0 0
SHA
4.0
4.0
3.99 3.99 3.99 200 0 0 0
SHB
14.9
14.9
14.73 15.03 14.54 67,867,100 0 0 0
SHC
9.2
9.2
9.24 9.24 9.24 100 0 0 0
SHE
7
7
7 7 7 100 0 0 0
SHI
13.9
13.9
14.05 14.05 13.90 391,400 0 0 0
SHN
3.5
3.5
3.80 3.80 3.50 20,700 0 0 0
SHP
32.4
32.4
32.07 32.40 32.07 3,700 0 0 0
SHS
15.3
15.3
15.37 15.56 14.02 13,001,400 758,500 36,700 11.4
SID
15
15
15 15 14.50 600 0 0 0
SIG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SIP
56.3
56.3
56.80 56.90 56.20 119,700 0 0 0
SIV
39.7
39.7
39.74 39.74 39.74 0 0 0 0
SJ1
10.8
10.8
10.80 10.80 10.80 100 0 0 0
SJD
14
14
14.05 14.05 13.95 165,000 0 0 0
SJE
16.6
16.6
16.80 16.80 16.40 16,100 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20.8
20.8
20.80 20.80 20.80 100 0 0 0
SJM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SJS
49
49
48.60 49.20 48.60 32,200 0 0 0
SKG
8.7
8.7
8.63 8.86 8.63 37,100 0 0 0
SKH
23.1
23.1
23.14 23.14 23.14 0 0 0 0
SKN
6.9
6.9
6.92 6.92 6.92 0 0 0 0
SKV
23.5
23.5
23.59 23.59 23.50 3,200 0 0 0
SLD
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SLS
160.8
160.8
161 161 160.80 1,900 0 0 0
SMA
10.1
10.1
9.73 10.20 9.09 14,000 0 0 0
SMB
37.8
37.8
37.61 37.80 37.51 2,500 0 0 0
SMC
11.0
11.0
11 11.15 10.95 34,500 0 0 0
SMN
9.5
9.5
9.37 9.47 9.37 600 0 0 0
SMT
8.9
8.9
9 9 8.50 600 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
29.6
29.6
29.54 29.63 28.78 500 0 0 0
SP2
22.5
22.5
23.80 23.90 22.50 5,100 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 0 0 0 0
SPD
7.9
7.9
7.94 7.94 7.94 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SPV
23.9
23.9
23.92 23.92 23.92 0 0 0 0
SRA
2
2
2 2 2 0 0 0 0
SRB
1.7
1.7
1.70 1.70 1.70 300 0 0 0
SRC
41.1
41.1
41.09 41.09 41.09 6,000 0 0 0
SRF
6.5
6.5
6.52 6.56 6.26 28,900 0 0 0
SSB
13.9
13.9
13.90 13.90 13.77 2,022,600 0 0 0
SSC
27.3
27.3
27.26 27.26 27.26 200 0 0 0
SSG
8.6
8.6
8.40 8.60 8.40 1,000 0 0 0
SSH
74.4
74.4
74.42 74.42 74.42 0 0 0 0
SSI
21.1
21.1
21.46 21.46 21.06 23,402,600 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.3
3.3
3.26 3.34 3.21 47,300 0 0 0
STB
60.6
60.6
62 62.10 60.30 5,034,300 0 0 0
STC
14.2
14.2
14.20 14.20 14.20 1,600 0 0 0
STD
7.2
7.2
7.20 7.50 7.10 4,500 0 0 0
STG
37.5
37.5
37.50 37.50 37.50 0 0 0 0
STH
19.9
19.9
19.90 20 19.90 40,500 0 0 0
STK
13.4
13.4
13.64 13.64 13.36 6,000 0 0 0
STP
7.6
7.6
7.60 7.60 7.60 200 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
17.8
17.8
17.99 17.99 17.79 1,300 0 0 0
SVD
3.8
3.8
3.80 3.91 3.76 14,000 0 0 0
SVG
7
7
7 7 7 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
1.9
1.9
1.90 2 1.90 67,100 0 0 0
SVT
10.3
10.3
10.12 10.30 9.94 4,800 0 0 0
SWC
28
28
28 28.30 27 45,900 0 0 0
SZB
37.1
37.1
37.04 37.13 36.77 3,500 0 0 0
SZC
26.8
26.8
27.37 27.37 26.56 495,800 0 0 0
SZE
8.9
8.9
8.56 8.94 8.56 800 0 0 0
SZG
31.2
31.2
31.21 31.21 31.21 0 0 0 0
SZL
26.8
26.8
26.72 26.83 26.66 2,300 0 0 0
TA6
7.0
7.0
7.03 7.03 7.03 6,000 0 0 0
TA9
10.7
10.7
10.70 10.87 10.70 3,500 0 0 0
TAB
11
11
11 11 11 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
38.8
38.8
39.37 39.46 38.83 71,700 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
33.9
33.9
33.94 33.94 33.00 2,600 0 0 0
TBD
111.4
111.4
111.37 111.37 111.37 0 0 0 0
TBR
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
29.5
29.5
30.07 30.07 29.53 7,432,100 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.5
14.5
15 15 14.41 12,286,900 0 0 0
TCI
8.7
8.7
8.75 8.80 8.65 21,600 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
31.2
31.2
30.97 31.61 30.87 18,700 0 0 0
TCM
21.6
21.6
20.91 21.66 20.77 2,375,000 0 0 0
TCO
12.9
12.9
12.65 12.85 12.55 228,400 0 0 0
TCR
2.8
2.8
2.69 2.87 2.56 5,200 0 0 0
TCT
20
20
19.75 20 19.65 6,300 0 0 0
TCW
29.7
29.7
29.89 29.89 29.24 5,000 0 0 0
TCX
52.3
52.3
53.20 53.20 51.40 1,583,700 0 0 0
TD6
8.7
8.7
8.80 8.80 8.40 188,800 0 0 0
TDB
39.8
39.8
39.83 39.83 39.83 400 0 0 0
TDC
10.1
10.1
10.10 10.10 9.92 65,300 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.6
2.6
2.69 2.69 2.59 52,300 0 0 0
TDH
3.7
3.7
3.52 3.74 3.45 233,800 0 0 0
TDM
52.6
52.6
52.63 52.63 52.63 100 0 0 0
TDP
26.8
26.8
26.82 27.73 26.82 192,500 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TDT
6.3
6.3
6.17 6.26 6.08 29,100 0 0 0
TDW
41.6
41.6
41.36 41.64 41.36 300 0 0 0
TED
49.3
49.3
49.33 49.33 49.33 200 0 0 0
TEG
6.0
6.0
6 6.02 5.96 4,300 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
43.2
43.2
43.27 43.27 43.17 500 0 0 0
TGP
5.8
5.8
5.80 5.80 5.80 400 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 0 0 0 0
THD
31.4
31.4
31.60 31.70 31.30 4,300 0 100 0.0
THG
38.0
38.0
38.29 38.29 37.78 2,800 0 0 0
THM
8.4
8.4
8.40 8.40 8.40 0 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
8.6
8.6
8.66 8.66 8.38 75,300 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17.3
17.3
17.33 17.33 17.33 100 0 0 0
TID
20.7
20.7
20.68 20.68 20.68 0 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
7.2
7.2
7.20 7.40 7 2,252,300 700 0 0.0
TIN
127.3
127.3
127 127.80 127 9,200 0 0 0
TIP
17.2
17.2
17.32 17.32 17.18 34,800 0 0 0
TIS
4.8
4.8
5 5 4.80 1,700 0 0 0
TIX
42.2
42.2
42.24 42.24 42.24 0 0 0 0
TJC
11.0
11.0
11.05 11.05 11.05 13,100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.8
12.8
12.82 12.82 12.82 500 0 0 0
TL4
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TLD
8.3
8.3
8.25 8.36 8.20 223,600 0 0 0
TLG
47.6
47.6
48.00 48.00 46.53 37,800 0 0 0
TLH
4.5
4.5
4.51 4.52 4.43 120,600 0 0 0
TLP
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TMB
52.7
52.7
52.14 52.90 52.14 7,200 0 0 0
TMC
7.7
7.7
7.65 7.65 7.65 0 0 0 0
TMG
61.0
61.0
61.01 61.01 61.01 0 0 0 0
TMP
52.7
52.7
52.71 52.71 52.71 0 0 0 0
TMS
37.7
37.7
37.72 37.72 37.72 0 0 0 0
TMT
12.6
12.6
11.80 12.70 11.80 206,500 0 0 0
TMX
8
8
8.40 8.40 8 19,300 0 0 0
TN1
14.6
14.6
14.08 14.61 13.86 4,900 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
25.5
25.5
25.93 25.93 25.51 600 0 0 0
TNG
24.0
24.0
22.50 24.35 21.77 4,153,000 297,000 325,500 -1.1
TNH
10.1
10.1
10.25 10.30 10 101,500 0 0 0
TNI
4.2
4.2
4.05 4.15 4.01 5,800 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
8.2
8.2
8.59 8.59 8.18 22,700 0 0 0
TNW
11.5
11.5
11.53 11.53 11.53 500 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
165.5
165.5
165.95 167.32 162.53 57,600 0 0 0
TOT
13.3
13.3
13.33 13.33 13.33 0 0 0 0
TOW
32.6
32.6
32.59 32.59 32.59 0 0 0 0
TPB
13.3
13.3
13.56 13.56 13.35 6,802,600 0 0 0
TPC
11.1
11.1
11.05 11.05 11.05 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
16.5
16.5
16.50 16.50 16.50 3,000 0 0 0
TRA
32.6
32.6
32.72 32.72 32.43 3,800 0 0 0
TRC
16.9
16.9
16.89 16.89 16.68 16,200 0 0 0
TRS
31.4
31.4
31.37 31.37 31.37 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
13.8
13.8
13.30 13.80 13.30 2,000 0 0 0
TS3
6.1
6.1
6.10 6.10 6.10 100 0 0 0
TSA
15.2
15.2
15.50 15.59 15.11 150,500 0 0 0
TSB
19.1
19.1
19.30 19.60 19.10 800 0 0 0
TSC
2.5
2.5
2.58 2.59 2.50 92,300 0 0 0
TSD
5
5
5 5 5 0 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
41.4
41.4
41.35 41.35 41.35 0 0 0 0
TST
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TT6
4.5
4.5
4.58 4.58 4.49 600 0 0 0
TTA
12.3
12.3
12.65 12.85 12.25 1,213,800 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 0 0 0 0
TTD
58.4
58.4
58.45 58.45 58.45 100 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.6
2.6
2.70 2.70 2.63 477,200 0 0 0
TTG
13.5
13.5
11.90 13.50 11.90 278,400 0 0 0
TTH
2.4
2.4
2.40 2.50 2.40 12,200 0 0 0
TTL
7.9
7.9
8 8 7.90 400 0 0 0
TTN
15.2
15.2
15.30 15.39 15.21 10,000 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
34
34
34 34 34 200 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
35.7
35.7
36.25 36.25 34.86 62,100 0 0 0
TV2
38.5
38.5
39.60 39.75 38.50 526,700 0 0 0
TV3
17.0
17.0
17.01 17.01 17.01 0 0 0 0
TV4
15.3
15.3
15.40 15.40 15.20 600 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
7.09 7.20 7.09 18,000 0 0 0
TVC
7.4
7.4
7.30 7.40 7.30 1,200 0 0 0
TVD
10.7
10.7
10.88 10.97 10.42 208,300 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
86.4
86.4
86.41 86.41 86.41 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
7.7
7.7
7.93 7.93 7.54 424,400 0 0 0
TVS
12.3
12.3
12.15 12.34 12.10 17,000 0 0 0
TVT
14.6
14.6
15.11 15.11 14.64 1,100 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.5
4.5
4.40 4.50 4.40 10,000 0 0 0
TYA
15.8
15.8
15.75 15.84 15.66 4,600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.2
3.2
3.30 3.30 3 54,700 0 0 0
UDJ
6.3
6.3
5.94 6.32 5.85 1,600 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
60.2
60.2
60.10 60.20 60.10 1,400 0 0 0
ULG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
5.3
5.3
5.30 5.30 5.30 0 0 0 0
UPS
24.5
24.5
24.70 24.70 24.50 5,800 0 0 0
USC
11.7
11.7
11.75 11.75 11.75 0 0 0 0
USD
16.2
16.2
16.18 16.18 16.18 0 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
9.2
9.2
9.24 9.24 9.24 0 0 0 0
V21
6.2
6.2
6.20 6.20 6.20 300 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.0
10.0
9.93 10 9.91 135,900 0 0 0
VAF
19.4
19.4
19.33 19.38 19.33 1,100 0 0 0
VAV
33.5
33.5
33.52 33.52 33.52 100 0 0 0
VBB
9
9
9.18 9.82 8.91 28,900 0 0 0
VBC
20.1
20.1
19.66 20.11 18.10 18,600 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
14.9
14.9
14.90 14.90 14.90 1,000 0 0 0
VC2
4.8
4.8
4.70 5 4.70 193,100 13,500 2,300 0.1
VC3
24.2
24.2
24.37 24.37 23.91 1,126,900 11,700 26,200 -0.4
VC6
19.8
19.8
22.25 22.25 19.84 3,100 0 500 0.0
VC7
7.9
7.9
8.10 8.30 7.90 136,900 0 6,200 0.0
VC9
4.1
4.1
4.30 4.40 4 65,200 0 0 0
VCA
7.4
7.4
7 7.39 7 2,300 0 0 0
VCB
57.4
57.4
58.02 58.12 57.02 6,217,800 0 0 0
VCC
9.4
9.4
9.90 9.90 9.27 5,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
306.9
306.9
315 315 306.90 2,400 0 0 0
VCG
19.3
19.3
19.55 20.08 19.33 9,263,100 0 0 0
VCI
26.4
26.4
26.20 26.55 26 10,722,500 0 0 0
VCK
35
35
35.30 35.40 34.30 3,907,200 0 0 0
VCM
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCP
23.5
23.5
24.10 24.40 23.40 13,700 0 0 0
VCR
40
40
37.50 40 37.50 1,000 0 0 0
VCS
38.7
38.7
39.44 39.44 38.59 31,200 0 200 0.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 1,200 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
18
18
18 18 18 1,700 0 0 0
VDL
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VDN
23.3
23.3
23.27 23.27 23.27 0 0 0 0
VDP
45.4
45.4
39.93 45.41 39.85 13,900 0 0 0
VDS
14.0
14.0
14.35 14.35 13.95 557,500 0 0 0
VDT
6.8
6.8
6.81 6.81 6.81 100 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 200 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
3.5
3.5
3.40 3.50 3.40 17,700 0 0 0
VEA
33.2
33.2
33.60 33.60 33 298,800 0 0 0
VEC
34.4
34.4
34.40 34.40 34.40 100 0 0 0
VEF
95.2
95.2
95.20 95.20 94.50 4,100 0 0 0
VES
24.4
24.4
24.40 24.40 24.40 0 0 0 0
VET
15.8
15.8
15.80 15.80 15.80 0 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
47.1
47.1
47.99 47.99 47.03 3,500 0 0 0
VFR
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VFS
14.3
14.3
13.90 14.30 13.80 2,410,800 188,700 0 2.6
VGC
42.0
42.0
42.47 43.08 42.05 711,600 0 0 0
VGG
40.2
40.2
40.24 40.24 40.24 0 0 0 0
VGI
92.2
92.2
83.60 92.82 83.31 2,175,000 0 0 0
VGL
17.5
17.5
17.53 17.53 17.53 0 0 0 0
VGP
24.8
24.8
24.80 24.90 24.60 18,800 0 0 0
VGR
72.0
72.0
72.04 82.89 70.73 69,600 0 0 0
VGS
22.0
22.0
22.12 22.50 21.93 258,300 19,000 8,100 0.2
VGT
12.1
12.1
11.60 12.19 11.51 1,941,800 0 0 0
VGV
52.6
52.6
52.56 52.56 52.56 0 0 0 0
VHC
59.3
59.3
58.40 59.30 57.80 511,200 0 0 0
VHD
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VHE
3.2
3.2
3.20 3.20 3.10 205,000 0 0 0
VHF
3.2
3.2
3.19 3.19 3.19 0 0 0 0
VHG
1.8
1.8
1.80 1.80 1.70 22,800 0 0 0
VHH
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VHL
10.5
10.5
10.50 10.50 10.50 21,000 100 0 0.0
VHM
48.7
48.7
50.22 50.22 48.68 2,742,600 0 0 0
VIB
14.7
14.7
14.94 14.94 14.63 3,021,400 0 0 0
VIC
130
130
129.90 130.90 125.90 2,435,600 0 0 0
VID
4.9
4.9
4.94 4.94 4.94 200 0 0 0
VIE
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VIF
15.1
15.1
15.13 15.13 14.75 14,300 0 0 0
VIG
4.6
4.6
4.70 4.70 4.50 71,600 0 0 0
VIM
9.3
9.3
8.98 9.35 8.98 2,400 0 0 0
VIN
16.8
16.8
16.25 16.79 16.25 500 0 0 0
VIP
10.9
10.9
10.91 11.00 10.77 197,000 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.5
24.5
24.48 24.48 24.48 100 0 0 0
VIW
37.1
37.1
37.10 37.10 37.10 11,300 0 0 0
VIX
15.2
15.2
15.43 15.52 15.14 17,744,800 0 0 0
VJC
119.2
119.2
117.69 119.23 116.08 1,165,100 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 0 0 0 0
VLB
43.3
43.3
43.48 43.67 43.28 32,800 0 0 0
VLC
13.6
13.6
13.60 13.70 13.40 230,000 0 0 0
VLG
8.2
8.2
8.21 8.21 8.21 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
16.5
16.5
16.60 16.60 16.30 7,400 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
4.5
4.5
4.70 4.70 4.50 29,100 0 0 0
VMD
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VMG
3
3
3 3 3 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 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.6
15.6
13.82 15.65 13.82 2,400 0 0 0
VNB
14.5
14.5
15 15 14.30 14,000 0 0 0
VNC
35.8
35.8
35.80 35.80 35.80 300 0 0 0
VND
15.1
15.1
15.11 15.21 14.82 8,430,400 0 0 0
VNE
4.2
4.2
4.26 4.30 4.23 74,800 0 0 0
VNF
13.8
13.8
13.54 13.81 13.54 1,500 0 0 0
VNG
6.8
6.8
7.10 7.10 6.70 7,100 0 0 0
VNH
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VNI
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VNL
19.8
19.8
20 20 19.80 2,500 0 0 0
VNM
59.1
59.1
60.13 60.13 59.06 2,044,000 0 0 0
VNP
19.8
19.8
21.06 21.06 19.15 200,000 0 0 0
VNR
18.8
18.8
18.56 18.83 18.56 25,200 2,000 0 0.0
VNS
8.4
8.4
8.39 8.39 8.39 100 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
320.2
320.2
320.20 320.20 320 400 0 0 0
VOS
11.8
11.8
11.93 11.93 11.56 1,253,000 0 0 0
VPA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPB
25.1
25.1
25.19 25.38 24.75 19,426,700 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPD
21.8
21.8
21.77 21.77 21.77 7,100 0 0 0
VPG
4.3
4.3
4.33 4.35 4.29 112,500 0 0 0
VPH
3.3
3.3
3.34 3.34 3.24 24,600 0 0 0
VPI
51.7
51.7
53 53.27 50.91 1,240,000 0 0 0
VPL
81.8
81.8
83 83 80.50 469,000 0 0 0
VPR
7.3
7.3
7.52 7.52 7.35 200 0 0 0
VPS
8.0
8.0
7.98 7.98 7.98 500 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
29.2
29.2
30.10 30.10 29.20 781,600 0 0 0
VQC
16.3
16.3
16.32 16.32 16.32 0 0 0 0
VRC
13.4
13.4
13 13.40 13 458,100 0 0 0
VRE
24.7
24.7
25.30 25.40 24.68 2,053,900 0 0 0
VRG
15.9
15.9
15.76 15.95 15.76 8,700 0 0 0
VSA
19.0
19.0
19.02 19.50 19.02 700 0 0 0
VSC
23.6
23.6
24.10 24.10 23.55 3,119,500 0 0 0
VSE
8.0
8.0
8.08 8.08 7.98 1,800 0 0 0
VSF
28
28
27 28 26.50 26,600 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.5
41.5
41.60 41.60 41.22 700 0 0 0
VSI
28
28
28 28 28 0 0 0 0
VSM
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VSN
16.7
16.7
16.73 16.73 16.73 0 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.2
2.2
2.20 2.20 2.20 500 0 0 0
VTB
12.9
12.9
13.00 13.46 12.91 3,700 0 0 0
VTC
10.0
10.0
9.65 10.46 9.32 7,000 0 0 0
VTD
6.1
6.1
6.10 6.20 6 119,700 0 0 0
VTE
7.3
7.3
7.27 7.27 7.27 200 0 0 0
VTG
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
39.0
39.0
37.02 41.05 37.02 24,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.78 10.78 10.60 113,300 0 0 0
VTP
59.6
59.6
56.98 59.61 56.48 853,300 0 0 0
VTQ
8
8
10.30 10.30 8 800 0 0 0
VTR
10.8
10.8
10.80 11.10 10.60 19,400 0 0 0
VTV
14.8
14.8
15 15 14.60 15,000 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
19.9
19.9
20.10 20.10 19.90 1,071,300 0 2,300 0.0
VUA
17.4
17.4
17.40 17.40 17.40 100 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
80.9
80.9
75.87 81.07 74.60 314,200 0 0 0
VW3
12
12
11.10 12.10 11.10 100,000 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
284.9
284.9
284.90 284.90 284.90 100 0 0 0
WSB
53.1
53.1
53.05 53.05 53.05 1,100 0 0 0
WSS
6.3
6.3
6.30 6.30 6.30 0 0 0 0
WTC
8.5
8.5
9.30 9.30 8.45 6,100 0 0 0
X20
11.1
11.1
11.07 11.07 11.07 200 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 0 0 0 0
XMC
8.9
8.9
9 9 8.90 7,100 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
15.0
15.0
15.02 15.02 15.02 0 0 0 0
XPH
15.9
15.9
15.90 15.90 15.90 100 0 0 0
YBC
6.6
6.6
6.60 6.60 6.60 200 0 0 0
YBM
10.5
10.5
10.45 10.45 10.45 400 0 0 0
YEG
9.3
9.3
9.53 9.53 9.34 692,000 0 0 0
YTC
20.5
20.5
20.52 20.52 20.52 0 0 0 0
248.2
248.2
249.99 250.27 246.95 61,592,038 3,881,500 2,638,151 39.8
123.9
123.9
123.89 124.80 123.25 27,005,004 765,955 108,555 5.6
1,791.3
1,791.3
1,813.98 1,815.49 1,784.38 248,489,900 30,451,264 40,958,136 -494.2
1,644.6
1,644.6
1,661.88 1,661.88 1,634.55 701,366,700 78,231,861 96,051,624 -741.3

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