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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 27/03/2026

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 27/03/2026

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
6.70 6.78 6.67 905,200 83,500 66,700 0.1
AAH
3.2
3.2
3.30 3.30 3.20 1,014,900 0 0 0
AAM
5.9
5.9
5.85 5.90 5.85 2,800 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.4
8.4
8.30 8.50 8.30 711,900 0 0 0
AAT
2.9
2.9
2.93 2.94 2.87 31,200 0 0 0
AAV
7
7
7 7.30 6.70 347,800 0 0 0
ABB
12.4
12.4
12 12.52 11.91 1,528,100 0 500 0.0
ABC
11.9
11.9
11.90 11.90 10.70 323,000 0 0 0
ABI
20.1
20.1
19.70 20.10 19.70 27,500 8,400 0 0.2
ABR
12.2
12.2
12.30 12.30 12.16 500 0 0 0
ABS
3.0
3.0
3.03 3.03 2.96 198,900 0 0 0
ABT
60.5
60.5
58.80 60.50 58.80 3,400 0 0 0
ABW
10.5
10.5
10.30 10.50 10.20 127,400 0 0 0
ACB
20.5
20.5
20.16 20.51 20.07 7,638,400 2,361,500 85,500 53.8
ACC
12.5
12.5
12.50 12.50 12.10 2,600 0 0 0
ACE
36.5
36.5
37.47 38.05 36.51 900 0 0 0
ACG
34.5
34.5
34.30 34.50 33.05 3,200 0 100 0.0
ACL
13.2
13.2
13.20 13.20 13.20 0 0 0 0
ACM
0.6
0.6
0.70 0.70 0.60 816,900 0 0 0
ACS
4.1
4.1
3.80 4.10 3.80 1,900 0 0 0
ACV
45.4
45.4
45.30 45.60 44.90 519,600 10,600 16,000 -0.2
ADC
18
18
18 18 18 0 0 0 0
ADG
9.2
9.2
8.65 9.19 8.57 600 0 0 0
ADP
22.9
22.9
22.90 23 22.90 7,100 0 0 0
ADS
7.3
7.3
7.28 7.33 7.28 132,200 2,000 0 0.0
AFX
10.4
10.4
10.40 10.40 10.25 77,200 0 0 0
AG1
11.1
11.1
11.11 11.11 11.02 300 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 4,800 0 0 0
AGG
12.1
12.1
11.55 12.09 11.45 831,400 134,700 5,500 1.7
AGM
2
2
1.90 2 1.80 24,700 0 0 0
AGP
34.0
34.0
34.20 34.46 33.93 2,600 0 0 0
AGR
13.7
13.7
13.40 13.77 13.40 462,000 48,700 28,400 0.3
AGX
201.2
201.2
201.23 201.23 201.23 0 0 0 0
AIC
10
10
9 10 9 300 0 0 0
AIG
38.7
38.7
38.32 38.67 38.07 25,700 0 0 0
ALC
23.4
23.4
23.40 23.70 23.30 27,000 100 0 0.0
ALT
12.8
12.8
12.85 12.85 12.85 100 0 0 0
ALV
7.7
7.7
7.50 8.10 7.50 39,500 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 1,300 0 0 0
AMP
14.5
14.5
14.50 14.50 14.50 4,600 0 0 0
AMS
8.9
8.9
9.02 9.59 8.35 247,400 0 0 0
AMV
1.8
1.8
1.80 1.90 1.80 271,500 0 0 0
ANT
29.2
29.2
28.76 29.34 28.76 7,500 0 0 0
ANV
23.5
23.5
22.75 23.55 22.75 813,600 208,800 55,100 3.6
APC
6.3
6.3
6.30 6.30 6.30 200 0 0 0
APF
45.8
45.8
46.71 46.71 45.83 9,400 0 0 0
APG
5.8
5.8
5.63 5.77 5.61 629,400 51,800 0 0.3
APH
5.6
5.6
5.69 5.69 5.54 124,700 0 0 0
API
6
6
5.60 6.10 5.60 278,900 0 0 0
APL
12.8
12.8
12.78 12.78 12.78 0 0 0 0
APP
5
5
5 5 4.90 900 0 0 0
APS
6.2
6.2
6 6.30 6 417,900 16,000 0 0.1
APT
3.6
3.6
3.60 3.60 3.60 600 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 16.75 16 500 0 0 0
ASM
5.7
5.7
5.59 5.70 5.57 337,800 37,500 0 0.2
ASP
4.9
4.9
4.88 4.90 4.85 67,800 0 0 0
AST
58.3
58.3
57.36 58.26 56.37 2,900 600 0 0.0
ATA
0.6
0.6
0.50 0.60 0.50 12,500 0 0 0
ATG
7
7
7 8.40 7 93,400 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 0 0 0 0
AVG
10
10
10 10.10 9.90 63,300 0 0 0
BAB
10.2
10.2
10.23 10.23 10.05 13,000 1,100 0 0.0
BAF
31.5
31.5
31.32 31.55 31.27 1,757,900 164,300 59,200 3.6
BAL
8.4
8.4
8.39 8.39 8.39 0 0 0 0
BAX
32.0
32.0
32.00 32.00 32.00 0 0 0 0
BBH
13.5
13.5
13.51 13.51 13.51 0 0 0 0
BBM
8.2
8.2
8.19 8.19 8.19 0 0 0 0
BBS
10.9
10.9
10.93 10.93 10.93 0 0 0 0
BBT
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BCA
18.7
18.7
18.70 18.70 17.90 14,000 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 86,800 0 100 0.0
BCE
8.5
8.5
8.44 8.48 8.29 20,300 4,300 2,100 0.0
BCF
37.0
37.0
37.02 37.02 37.02 300 0 0 0
BCM
54.3
54.3
52.90 54.60 52.80 662,700 79,900 33,700 2.5
BCP
9.6
9.6
9.60 9.60 9.60 600 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 5,500 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 200 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
52.8
52.8
53.34 54.27 52.03 235,600 3,800 56,600 -3.0
BGE
3.4
3.4
3.40 3.50 3.20 810,300 5,100 0 0.0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
23.1
23.1
23 23.10 23 1,300 0 0 0
BHC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
21.4
21.4
21.40 21.40 21.40 0 0 0 0
BHI
9.3
9.3
9.30 9.30 9.30 100 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
29.0
29.0
28.99 28.99 28.65 1,800 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
22.8
22.8
22.67 23.38 22.15 71,300 8,000 0 0.2
BID
36.9
36.9
35.99 36.92 35.99 8,196,600 1,175,000 2,160,100 -38.4
BIG
5.7
5.7
5.90 5.99 5.46 905,800 400 4,600 0.0
BIO
11.1
11.1
11.13 11.13 11.13 100 0 0 0
BKC
16.8
16.8
16.71 16.94 16.63 41,200 0 0 0
BKG
2.7
2.7
2.59 2.68 2.56 29,200 0 2,000 0.0
BLF
2.3
2.3
2.60 2.60 2.30 11,100 0 100 0.0
BLI
9.2
9.2
9 9.20 9 3,100 0 0 0
BLN
6.2
6.2
6.17 6.17 6.17 0 0 0 0
BLT
21.1
21.1
21.06 21.06 20.96 1,500 0 0 0
BMC
13.5
13.5
13.40 13.45 13.30 23,500 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8
8
8 8 8 100 0 0 0
BMG
18.3
18.3
18.32 18.32 18.32 0 0 0 0
BMI
16.3
16.3
16.21 16.31 16.16 145,700 33,500 12,000 0.4
BMJ
9.6
9.6
9.60 9.60 9.60 200 0 0 0
BMK
13.5
13.5
13.50 13.50 13.50 1,700 100 0 0.0
BMP
121.3
121.3
117.57 121.45 117.57 195,200 48,800 40,200 1.1
BMS
13.6
13.6
13.46 13.74 13.27 231,700 0 0 0
BMV
4.8
4.8
4.80 4.80 4.80 100 0 0 0
BNA
6
6
5.80 6 5.70 117,700 0 0 0
BNW
16.1
16.1
15.94 16.14 15.94 200 0 0 0
BOT
1.7
1.7
1.70 1.80 1.60 202,200 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.6
3.6
4.10 4.10 3.60 13,100 0 0 0
BQP
19
19
18 19 16 2,700 0 0 0
BRC
11.2
11.2
11.06 11.15 11.06 4,700 0 4,300 -0.1
BRR
16.9
16.9
16.88 16.88 16.88 0 0 0 0
BRS
25.4
25.4
25.39 25.39 22.10 2,500 0 0 0
BSA
21.4
21.4
20.90 21.50 20.90 10,100 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
19.5
19.5
19.75 19.75 19.48 900 0 0 0
BSI
31.2
31.2
30 31.41 30 217,400 59,800 9,800 1.7
BSL
10.9
10.9
10.90 11.00 10.90 17,700 0 0 0
BSP
10
10
10 10 10 0 0 0 0
BSQ
16.1
16.1
16.10 16.10 16.01 1,500 0 0 0
BSR
27.3
27.3
27.04 27.44 26.70 10,857,200 1,547,200 1,764,600 -5.8
BT1
12.1
12.1
13.50 13.50 11.90 14,300 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.2
4.2
4.30 4.30 4.20 600 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
21.46 21.46 21.46 5,600 4,600 0 0.1
BTN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BTP
7.9
7.9
8.02 8.06 7.88 95,400 1,900 100 0.0
BTS
5.1
5.1
5.10 5.10 5.10 0 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 0 0 0 0
BTW
57.2
57.2
57.23 57.23 57.23 100 0 0 0
BVB
11.8
11.8
11.70 11.90 11.60 783,400 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 19,500 0 0 0
BVH
84
84
81.50 84 81 439,300 160,400 101,300 4.9
BVL
12.8
12.8
13.42 13.42 12.83 21,300 0 0 0
BVN
24
24
26.90 26.90 24 400 0 0 0
BVS
26.3
26.3
26.20 26.30 25.30 157,300 3,200 5,600 -0.1
BWA
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BWE
42.2
42.2
41.98 42.27 41.88 228,200 54,200 21,400 1.4
BWS
32.1
32.1
32.61 32.61 32.13 200 0 0 0
BXH
11.0
11.0
11.01 11.01 11.01 0 0 0 0
C22
16.7
16.7
16.67 16.67 16.67 0 0 0 0
C32
10.3
10.3
10.52 10.52 10.13 95,400 0 2,000 0.0
C47
9.4
9.4
9.35 9.45 9.23 57,100 0 0 0
C4G
7.1
7.1
7 7.20 7 233,800 0 0 0
C69
15.9
15.9
15.80 15.90 15.50 236,100 21,100 52,300 -0.5
C92
4
4
3.90 4 3.90 200 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 1,100 0 0 0
CAG
7
7
6.70 7.10 6.70 3,600 0 0 0
CAN
27.8
27.8
27.80 27.80 27.80 0 0 0 0
CAP
43.7
43.7
44.19 44.38 43.54 29,000 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
14.1
14.1
14.31 14.40 13.73 33,800 0 0 0
CBI
14
14
12.70 14 12.70 31,100 0 0 0
CBS
25.4
25.4
25 25.40 24.80 1,100 0 0 0
CC1
34.3
34.3
33.33 34.29 33.33 1,800 0 0 0
CCA
10.2
10.2
10.16 10.16 10.16 0 0 0 0
CCC
7.6
7.6
7.68 8 7.60 10,700 0 0 0
CCI
22.4
22.4
20.93 22.36 20.93 5,400 0 0 0
CCL
4.5
4.5
4.43 4.46 4.41 100,800 7,300 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
9.9
9.9
9.20 10.50 9.20 7,800 0 0 0
CCT
10.5
10.5
10.50 10.50 10.50 100 0 0 0
CCV
65.1
65.1
65.08 65.08 65.08 0 0 0 0
CDC
14.8
14.8
14.80 14.83 14.59 76,200 1,300 14,400 -0.3
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
29.6
29.6
29.66 29.66 28.98 2,500 300 0 0.0
CDO
1.7
1.7
1.60 1.70 1.60 19,200 0 0 0
CDP
16.4
16.4
15.34 16.39 14.57 53,100 0 0 0
CDR
4.5
4.5
4.50 4.50 4.50 5,100 0 0 0
CEN
1.7
1.7
1.60 1.70 1.60 47,200 0 0 0
CEO
16.1
16.1
15.43 16.48 15.33 20,228,000 370,100 2,524,800 -36.4
CET
8.2
8.2
9.80 9.80 8.20 31,400 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 3.10 1,400 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.2
5.2
5.23 5.23 5.23 0 0 0 0
CHP
26.4
26.4
26.29 26.48 26.29 23,800 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
9.20 9.30 9.20 1,800 0 0 0
CID
8.2
8.2
8.19 8.19 8.19 100 0 0 0
CIG
6.4
6.4
6.12 6.40 6.12 16,800 0 0 0
CII
19.1
19.1
18.20 19.15 18.05 32,515,100 2,336,200 4,031,700 -31.9
CIP
2.2
2.2
2.20 2.20 2.20 2,000 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
53.8
53.8
53.65 55.21 52.82 33,000 0 0 0
CKD
28.7
28.7
28.73 28.73 28.73 1,500 0 0 0
CKG
9.1
9.1
9.05 9.12 8.99 35,800 2,300 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 51.55 100 0 0 0
CLH
19.9
19.9
19.87 19.87 19.69 5,200 0 4,000 -0.1
CLL
27.4
27.4
27.45 27.45 27.36 4,800 0 0 0
CLM
55.1
55.1
55.37 55.37 55.15 900 0 0 0
CLW
46.3
46.3
46.23 46.28 46.23 500 0 0 0
CLX
14.2
14.2
14.21 14.31 14.21 64,500 0 0 0
CMC
8.8
8.8
9.60 9.60 8.80 1,600 0 0 0
CMD
18.0
18.0
18.59 18.59 18.03 800 0 0 0
CMF
423
423
423 423 423 0 0 0 0
CMG
29.2
29.2
29 29.20 28.60 555,400 112,800 370,900 -7.4
CMI
0.6
0.6
0.70 0.70 0.60 56,300 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
18.7
18.7
15.30 18.70 15.30 1,500 0 0 0
CMN
21.2
21.2
21.33 22.33 20.33 3,100 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.6
6.6
6.39 6.58 6.21 42,400 0 0 0
CMT
12.2
12.2
12.20 12.20 12.20 100 0 0 0
CMV
7.9
7.9
7.80 7.90 7.80 3,300 0 0 0
CMW
14
14
14 14 14 300 0 0 0
CMX
6.2
6.2
6.13 6.19 6.10 74,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.0
31.0
31.94 31.94 30.97 800 0 0 0
CNG
24.1
24.1
23.60 24.50 23.60 16,100 0 300 0.0
CNN
52.6
52.6
52.55 52.55 52.55 100 0 0 0
CNT
6.2
6.2
6.30 6.30 6.20 12,000 0 0 0
COM
31.1
31.1
31.10 31.10 31.10 100 0 0 0
CPA
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CPC
16.1
16.1
16.15 16.15 16.15 400 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.9
4.9
4.40 4.90 4.40 1,800 0 0 0
CQN
30.3
30.3
30.33 30.42 30.13 16,000 0 0 0
CQT
8.1
8.1
8.14 8.14 8.14 0 0 0 0
CRC
10.4
10.4
10.45 10.50 9.98 6,326,900 296,700 32,800 2.6
CRE
7.7
7.7
7.27 7.65 7.23 909,400 18,100 22,600 0.0
CRV
27
27
26.15 27 25.10 2,900 0 0 0
CSC
14.5
14.5
13.91 14.55 13.73 22,000 0 0 0
CSI
14.3
14.3
14 14.30 14 2,600 800 0 0.0
CSM
12
12
12.20 12.30 11.90 333,700 16,500 0 0.2
CST
15.8
15.8
15.70 15.90 15.70 89,700 0 0 0
CSV
27.5
27.5
27.35 27.70 27.15 517,200 6,000 0 0.2
CT3
5.9
5.9
5.90 5.90 5.90 200 0 0 0
CT6
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CTB
15.2
15.2
15.20 15.20 15.20 100 0 0 0
CTD
81.6
81.6
81.52 81.71 80.19 862,500 14,300 3,700 0.9
CTF
18.4
18.4
18.70 18.70 18.10 324,900 0 5,500 -0.1
CTG
34.3
34.3
33.19 34.47 33.09 12,073,500 2,340,500 906,800 48.3
CTI
21.0
21.0
20.73 21.05 20.59 438,400 90,300 55,200 0.8
CTP
5.3
5.3
5 5.30 5 67,300 0 0 0
CTR
75.1
75.1
75.44 76.32 74.04 389,600 47,300 13,000 2.9
CTS
21.0
21.0
20.31 20.98 20.31 725,700 125,600 55,500 1.9
CTT
15.0
15.0
15.03 15.03 15.03 1,100 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 4.90 4.60 37,800 0 0 0
CVN
1.1
1.1
1.10 1.10 1 686,000 0 0 0
CVT
25.7
25.7
24.05 25.70 24 37,800 0 0 0
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 0 0 0 0
D2D
31.6
31.6
31.66 31.75 31.00 66,800 3,000 1,800 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.4
15.4
15.60 15.60 15.40 9,000 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 0 0 0 0
DAH
3
3
3.03 3.03 3 11,400 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 100 0 0 0
DAT
8.1
8.1
8.10 8.10 8.10 1,900 0 0 0
DBC
20.4
20.4
20.26 20.52 20.12 1,756,100 21,700 57,900 -0.8
DBD
49.4
49.4
48.86 49.44 48.29 10,200 2,300 0 0.1
DBM
21.4
21.4
21.42 21.42 21.42 0 0 0 0
DBT
10.4
10.4
10.35 10.35 10.35 100 0 0 0
DC1
5.9
5.9
5.93 5.93 5.93 11,200 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
8.4
8.4
8.12 8.37 8.12 425,100 27,600 0 0.3
DCF
34.8
34.8
34.82 34.82 34.82 100 0 0 0
DCG
22.7
22.7
22.67 22.67 22.67 0 0 0 0
DCH
10
10
10 10 10 3,100 0 0 0
DCL
56.6
56.6
56.60 56.80 55.50 344,100 0 0 0
DCM
45.9
45.9
46.33 47.65 44.58 7,559,600 2,892,600 957,400 96.0
DCR
4.4
4.4
4.40 4.40 4.40 1,400 0 0 0
DCS
1.2
1.2
1.20 1.20 1.10 235,000 0 0 0
DCT
0.6
0.6
0.40 0.60 0.40 16,000 0 0 0
DCV
140
140
140 140 138 1,100 0 0 0
DDB
8.7
8.7
8.60 9.30 8.60 20,000 0 0 0
DDG
0.9
0.9
1 1.10 0.90 3,866,500 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
2.1
2.1
1.70 2.10 1.70 1,000 0 0 0
DDN
11.2
11.2
10.80 11.20 10.60 20,600 0 0 0
DDV
26.3
26.3
26.06 26.53 25.78 1,208,000 326,200 3,000 9.1
DFC
29.3
29.3
27.50 29.27 27.50 1,100 0 0 0
DFF
0.6
0.6
0.50 0.60 0.50 1,548,700 50,000 0 0.0
DGC
46.3
46.3
47.06 47.06 46.08 5,864,900 279,900 2,416,900 -110.8
DGT
4.1
4.1
4 4.10 4 34,700 0 0 0
DGW
43.4
43.4
42.97 43.45 42.21 1,471,700 489,300 201,700 13.0
DHA
46.0
46.0
45.84 46.31 45.46 15,800 2,800 3,100 0.0
DHB
13.3
13.3
13.50 14.40 13.30 272,200 0 0 0
DHC
30.6
30.6
30.10 30.58 29.93 319,300 101,000 13,500 3.1
DHD
27.7
27.7
27.72 27.72 27.72 0 0 0 0
DHG
91.0
91.0
90.84 91.20 90.47 14,800 400 0 0.0
DHM
6.6
6.6
6.31 6.72 6.28 40,500 0 0 0
DHN
20.8
20.8
20.76 20.76 20.76 1,500 0 0 0
DHP
11.3
11.3
10.99 11.28 10.99 3,500 0 0 0
DHT
62.6
62.6
60.91 62.73 60.91 19,300 0 1,000 -0.1
DIC
0.9
0.9
0.90 1 0.90 44,500 0 0 0
DID
3.9
3.9
3.50 3.90 3.40 9,600 0 0 0
DIG
13.6
13.6
12.83 13.63 12.83 24,713,800 1,015,000 958,600 0.7
DIH
8.2
8.2
8 8.26 8 5,300 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DL1
4.3
4.3
4.20 4.30 4.20 462,600 0 100 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.8
2.8
2.76 2.82 2.72 1,415,300 81,900 70,600 0.0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18.2
18.2
18.21 18.21 18.21 0 0 0 0
DMC
55.4
55.4
54.24 55.39 54.24 3,200 0 0 0
DMN
6.3
6.3
6.29 6.29 6.29 0 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 0 0 0 0
DND
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DNE
7.9
7.9
7.62 7.90 7.44 1,300 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
19.3
19.3
19 19.30 19 200 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.2
30.2
30.45 30.45 30.17 1,400 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
11.4
11.4
11.41 11.41 11.41 0 0 0 0
DP1
29.5
29.5
29.50 30.33 29.50 8,500 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
55.2
55.2
55.10 55.30 55.10 4,000 0 0 0
DPC
8.4
8.4
8.40 8.40 8.40 0 0 0 0
DPG
40.7
40.7
39.89 40.98 39.55 489,700 47,100 32,800 0.6
DPH
57
57
57 57 57 200 0 0 0
DPM
28.8
28.8
29.31 29.82 28.70 9,590,700 2,252,800 211,900 64.2
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
40.5
40.5
39.40 40.70 39.25 571,200 33,900 111,100 -3.1
DQC
9.5
9.5
9.11 9.50 9.03 4,600 0 0 0
DRC
13.1
13.1
12.78 13.06 12.63 260,600 0 0 0
DRG
8.4
8.4
8.33 8.43 8.33 200 0 0 0
DRH
2.6
2.6
2.53 2.65 2.48 427,700 10,900 0 0.0
DRI
12.1
12.1
11.85 12.22 11.75 646,800 1,000 0 0.0
DRL
43.9
43.9
44.14 44.43 43.95 5,800 0 0 0
DS3
5.2
5.2
5 5.20 5 13,200 0 0 0
DSC
12.8
12.8
12.70 12.85 12.40 41,600 0 0 0
DSD
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DSE
24.1
24.1
23.20 24.25 23.20 353,300 69,300 5,400 1.5
DSG
6.7
6.7
6.70 6.70 6.70 1,300 0 0 0
DSH
14.6
14.6
14.40 14.70 14.10 144,600 0 0 0
DSN
36.4
36.4
36.42 37.09 36.42 11,700 1,000 0 0.0
DSP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DST
8.3
8.3
8 8.50 8 281,300 0 0 0
DTA
3.6
3.6
3.45 3.59 3.45 9,900 0 0 0
DTC
4.5
4.5
4.50 4.60 4.50 2,100 0 0 0
DTD
14.2
14.2
13.89 14.24 13.80 129,500 9,200 0 0.1
DTG
15.8
15.8
15.70 15.80 15.70 6,100 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.1
2.1
2.10 2.10 2.10 0 0 0 0
DTK
10.6
10.6
10.63 10.63 10.44 14,600 0 2,600 0.0
DTL
11.0
11.0
11.05 11.05 10.95 2,900 0 0 0
DTP
94.7
94.7
93.22 94.72 93.22 1,000 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
1.4
1.4
1.40 1.40 1.30 163,100 0 0 0
DVM
7
7
7 7 6.80 249,600 0 0 0
DVN
19.4
19.4
19.65 19.93 19.37 52,300 0 0 0
DVP
62.6
62.6
63.92 63.92 62.57 12,900 700 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
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DXG
12.8
12.8
12.11 12.98 12.11 41,747,300 1,675,400 2,049,800 -5.7
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
13.4
13.4
12.70 13.50 12.70 1,289,000 159,800 60,700 1.3
DXS
6.8
6.8
6.42 6.76 6.38 4,475,000 144,200 159,300 -0.1
DXV
3.8
3.8
3.70 3.80 3.70 10,000 0 0 0
E12
4
4
4 4 4 100 0 0 0
E29
8.3
8.3
8.31 8.31 8.31 0 0 0 0
EBS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
ECI
9.4
9.4
9.50 10 9.40 13,100 0 0 0
ECO
31.5
31.5
31 31.50 30.80 7,400 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
22.8
22.8
22.45 22.85 22.30 5,592,900 376,200 524,000 -3.4
EIC
22.4
22.4
21.24 23.14 21.24 4,500 0 0 0
EID
20.8
20.8
21.08 21.08 20.62 2,900 0 0 0
EIN
2.4
2.4
2.40 2.40 2.40 4,000 0 0 0
ELC
18.0
18.0
17.30 17.99 17.30 381,500 31,000 11,600 0.3
EME
30
30
30 30 30 100 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.0
18.0
18.37 18.37 17.99 900 0 0 0
EVE
9.4
9.4
9.48 9.48 9.11 12,900 9,000 1,000 0.1
EVF
14.3
14.3
13.90 14.45 13.80 10,343,500 1,139,800 135,100 14.3
EVG
6.2
6.2
5.87 6.19 5.84 1,266,000 121,000 53,700 0.4
EVS
5.1
5.1
5 5.10 5 201,800 0 0 0
F88
135.4
135.4
133.70 136.30 133.70 66,300 3,600 12,400 -1.2
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
37.5
37.5
37.50 37.50 37.50 100 0 0 0
FCM
3.2
3.2
3.13 3.23 3.10 90,000 0 2,000 0.0
FCN
13.0
13.0
12.90 12.95 12.65 833,000 122,300 23,600 1.3
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
19.5
19.5
19.49 20.37 19.00 28,300 0 0 0
FID
2
2
2 2 1.80 251,100 0 0 0
FIR
5
5
5.12 5.13 5 198,400 3,200 1,000 0.0
FIT
4.3
4.3
4.27 4.42 4.27 1,051,700 0 0 0
FMC
36.5
36.5
35.60 36.51 35.60 34,700 12,000 2,400 0.4
FOC
56.6
56.6
56.27 56.61 56.18 4,400 0 0 0
FOX
83.4
83.4
82.20 84 81.10 311,500 0 0 0
FPT
68.2
68.2
66.81 68.42 66.36 9,080,300 2,491,100 3,630,200 -84.5
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
154.8
154.8
147.52 154.76 147.52 704,800 254,600 258,600 -0.4
FSO
5.5
5.5
5.52 5.52 5.52 1,600 0 0 0
FT1
35.9
35.9
35.89 35.89 35.89 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.50 29,000 0 0 0
FTS
22.8
22.8
22.25 22.88 22.25 622,300 121,000 77,700 1.1
G20
0.6
0.6
0.50 0.70 0.50 23,900 0 0 0
G36
10.2
10.2
10.10 10.50 10 166,000 0 0 0
GAS
79.8
79.8
78.13 80.27 77.65 2,023,700 645,000 892,400 -19.9
GCB
6
6
6 6 6 0 0 0 0
GCF
21.9
21.9
21.80 22 21.50 32,700 10,000 0 0.2
GDA
13.0
13.0
12.91 13.01 12.82 42,700 0 0 0
GDT
17.5
17.5
17.45 17.45 17.18 2,400 300 0 0.0
GDW
34.8
34.8
34.84 34.84 34.84 300 0 0 0
GEE
97.3
97.3
95.36 97.62 94.18 865,900 175,400 130,700 7.5
GEG
16.1
16.1
15.81 16.33 15.57 4,051,400 53,800 33,900 0.3
GEL
34.8
34.8
34.80 34.95 34 4,082,800 347,200 16,200 11.4
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
28.8
28.8
28.40 29.16 28.20 7,322,100 964,300 857,000 3.9
GGG
2
2
2.40 2.40 2 6,000 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
27.8
27.8
27.45 27.80 27.45 6,600 0 0 0
GIC
9.9
9.9
9.61 9.90 9.42 20,900 200 5,200 0.0
GIL
13.7
13.7
13.70 13.80 13.60 170,000 5,100 100 0.1
GKM
1.6
1.6
1.60 1.70 1.50 199,400 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 5.30 4.60 13,100 0 0 0
GMD
50.9
50.9
50.40 51.05 49.62 2,122,600 277,000 574,400 -23.0
GMH
7.5
7.5
7.55 7.55 7.50 1,200 0 0 0
GMX
15.0
15.0
15.01 15.01 15.01 200 0 0 0
GND
32.4
32.4
32.36 32.36 32.36 0 0 0 0
GPC
2
2
2 2 2 5,800 0 0 0
GSM
26.1
26.1
26.05 26.05 26.05 500 0 0 0
GSP
10.4
10.4
10.32 10.41 10.32 88,500 0 0 0
GTA
8.7
8.7
8.66 8.66 8.66 0 0 0 0
GTD
170
170
184 184 158 700 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
32.1
32.1
30 32.10 30 4,463,000 338,100 701,200 -11.2
GVT
64.6
64.6
64.58 64.58 64.58 0 0 0 0
H11
13.4
13.4
18 18 13.40 500 0 0 0
HAC
9.3
9.3
9.40 9.40 9.30 300 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
16.2
16.2
15.95 16.15 15.80 5,753,600 83,500 189,000 -1.7
HAH
53.7
53.7
52.35 53.70 51.87 1,075,600 67,100 120,100 -2.9
HAM
47.3
47.3
46.67 47.33 46.67 2,600 0 0 0
HAN
8.8
8.8
8.40 8.80 8.40 5,200 0 0 0
HAP
7.8
7.8
7.30 7.80 7.30 5,600 400 0 0.0
HAR
3.3
3.3
3.20 3.29 3.19 315,900 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 100 0 0 0
HAT
27.5
27.5
30.01 30.01 27.53 40,700 0 40,700 -1.2
HAV
3
3
3 3 3 0 0 0 0
HAX
10.6
10.6
10.35 10.55 10.35 280,700 81,000 3,000 0.8
HBC
5.3
5.3
5.20 5.30 5.10 1,534,400 0 100 0.0
HBD
19.3
19.3
19.30 19.30 19.30 0 0 0 0
HBH
5.4
5.4
5.37 5.37 5.37 0 0 0 0
HBS
4.4
4.4
4.50 4.60 4.10 18,600 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
19.9
19.9
19.88 19.96 19.80 69,500 0 0 0
HCD
6.4
6.4
6.24 6.38 6.16 9,300 0 600 0.0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
19.2
19.2
18.80 19.49 18.62 11,310,100 891,900 395,100 10.8
HCT
10
10
10 10 10 0 0 0 0
HD2
10.7
10.7
10.40 10.70 10.40 3,300 0 0 0
HD6
8.3
8.3
8.07 8.25 8.07 8,200 0 0 0
HD8
7.3
7.3
7.34 7.34 7.34 0 0 0 0
HDA
6
6
6 6 6 7,200 0 0 0
HDB
20.2
20.2
19.68 20.28 19.64 14,613,100 2,839,400 523,900 57.5
HDC
16.5
16.5
15.30 16.48 15.30 6,515,900 488,700 471,900 0.3
HDG
27.1
27.1
26.91 27.50 26.91 2,723,900 588,900 359,800 6.8
HDM
36.4
36.4
36.39 36.68 36.39 3,800 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 31 900 0 0 0
HEJ
16
16
16.50 18 16 38,500 0 0 0
HEP
13.6
13.6
13.58 13.58 13.58 100 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
7.1
7.1
7 7.10 7 3,300 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
182.9
182.9
181.97 183.03 181.97 3,000 500 0 0.1
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
22
22
22 22 22 0 0 0 0
HHC
150.8
150.8
150.80 150.80 150.80 0 0 0 0
HHG
1.2
1.2
1.20 1.20 1 75,100 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.6
12.6
12.39 12.58 12.11 1,324,900 86,000 100,700 -0.2
HHS
13
13
12.15 13 12.15 5,791,500 297,400 268,400 0.4
HHV
11.6
11.6
11.48 11.86 11.43 7,486,200 571,000 614,700 -0.7
HID
5
5
5.33 5.33 4.95 883,700 10,000 20,800 -0.1
HII
5.3
5.3
5.30 5.30 5.19 85,100 0 0 0
HIO
7.7
7.7
7.70 7.70 7.70 500 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
27.5
27.5
27.50 27.70 27.50 400 0 0 0
HKB
0.5
0.5
0.60 0.60 0.50 8,800 0 0 0
HKT
20.7
20.7
18.17 21.06 18.17 18,400 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
376.3
376.3
376.34 376.34 376.34 1,300 0 1,300 -0.5
HLC
12.1
12.1
12.10 12.10 11.73 11,400 1,800 0 0.0
HLD
16.0
16.0
15.03 15.99 15.03 8,000 600 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 6,000 0 6,000 -0.1
HMC
10.7
10.7
10.60 10.69 10.60 2,300 100 0 0.0
HMD
16.5
16.5
16.50 16.50 16.50 1,000 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
18.0
18.0
18.01 18.01 18.01 0 0 0 0
HMR
10.6
10.6
10.70 10.70 10.60 400 0 0 0
HMS
38.6
38.6
38.60 38.60 37.80 17,400 0 0 0
HNA
22.7
22.7
22.70 22.70 22.70 200 0 0 0
HNB
11.5
11.5
11.48 11.48 11.48 0 0 0 0
HND
11.3
11.3
11.42 11.42 11.12 45,900 0 0 0
HNF
25.0
25.0
25.03 25.03 25.03 0 0 0 0
HNG
6.1
6.1
6 6.10 6 630,500 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8
8
7.90 8.20 7.90 175,700 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
4.3
4.3
4.20 4.30 4.20 45,900 2,800 0 0.0
HOT
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HPA
38.3
38.3
38 38.65 38 48,400 0 0 0
HPB
22.8
22.8
23 23 22.80 400 0 0 0
HPD
16.3
16.3
16.20 16.30 16.20 3,600 1,200 0 0.0
HPG
23.7
23.7
23.17 23.84 23.08 26,863,700 6,954,000 2,193,300 125.7
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
70.3
70.3
70.33 70.33 70.33 100 100 0 0.0
HPT
26.8
26.8
26.81 26.81 26.81 0 0 0 0
HPW
21.5
21.5
21.28 21.56 21.28 2,100 0 0 0
HPX
4.8
4.8
4.68 4.79 4.66 455,600 4,100 12,200 0.0
HQC
2.7
2.7
2.59 2.72 2.59 5,086,400 620,500 98,900 1.4
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
49.8
49.8
49.80 57.20 49.80 15,000 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.5
11.5
11.19 11.50 11.15 3,746,700 439,800 235,800 3.0
HSL
5
5
5.12 5.12 5 196,300 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 100 0 0 0
HSP
12.9
12.9
12.91 12.91 12.91 0 0 0 0
HSV
4.6
4.6
4.70 5.10 4.60 36,300 0 0 0
HT1
14.6
14.6
14.26 14.70 14.26 311,600 44,900 7,200 0.6
HTC
43.4
43.4
43.45 43.45 43.45 7,000 0 0 0
HTE
3.3
3.3
3.30 3.30 3.30 700 0 0 0
HTG
34.7
34.7
35.31 35.31 34.57 8,400 0 0 0
HTI
22.5
22.5
22.17 22.53 22.17 36,600 0 0 0
HTL
20.3
20.3
20.34 20.34 20.34 400 0 0 0
HTM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HTN
4.5
4.5
4.23 4.52 4.23 304,000 0 0 0
HTP
1.2
1.2
1.20 1.20 1.10 96,500 0 0 0
HTT
1.4
1.4
1.30 1.40 1.30 2,600 0 0 0
HTV
9.9
9.9
9.85 9.85 9.85 2,100 0 0 0
HU1
6.3
6.3
6.26 6.28 6.26 600 0 0 0
HU3
2.9
2.9
2.90 2.90 2.90 4,000 0 0 0
HU4
9.6
9.6
9.58 9.58 9.58 0 0 0 0
HU6
4
4
4 4 4 0 0 0 0
HUB
12.5
12.5
12.49 12.49 12.49 200 0 0 0
HUG
29.8
29.8
29.78 29.78 29.78 0 0 0 0
HUT
17.5
17.5
17.10 17.70 16.90 3,707,900 438,300 291,500 2.6
HVA
5.8
5.8
7 7 5.80 332,400 400 0 0.0
HVH
11.0
11.0
10.95 11.05 10.91 155,900 0 0 0
HVN
22.0
22.0
22.30 22.30 21.40 1,079,300 10,300 705,400 -15.0
HVT
26.8
26.8
26.43 26.82 26.43 11,800 0 0 0
HVX
2.3
2.3
2.20 2.30 2.20 55,900 0 0 0
HWS
14.2
14.2
14.17 14.17 13.98 700 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 32.60 100 0 0 0
ICF
3
3
3.20 3.30 3 19,600 0 0 0
ICG
15.9
15.9
15.42 15.94 15.42 8,200 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
29.8
29.8
29.58 29.77 29.58 2,700 0 0 0
ICT
16.8
16.8
16.78 16.78 16.78 400 0 0 0
IDC
42.3
42.3
40.84 42.41 40.58 3,213,800 1,273,800 310,600 46.2
IDI
6.9
6.9
6.86 7 6.84 502,800 149,800 8,200 1.0
IDJ
4.1
4.1
3.90 4.10 3.90 1,312,900 0 0 0
IDP
256.8
256.8
256.84 256.84 256.84 0 0 0 0
IDV
23.2
23.2
23.30 23.30 22.80 3,900 0 0 0
IFS
16.0
16.0
15.96 15.96 15.96 0 0 0 0
IJC
9.8
9.8
9.62 9.86 9.57 2,410,300 543,800 38,900 5.2
ILA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
ILB
20.1
20.1
20.00 20.38 19.82 17,800 500 0 0.0
ILC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
ILS
18.7
18.7
19 19 17.50 60,600 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
54.0
54.0
53.61 54.00 53.61 17,600 0 4,100 -0.2
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
INN
39.0
39.0
39.69 39.69 39.03 300 0 0 0
IPA
13.5
13.5
13.74 13.74 13.48 283,900 1,100 4,300 -0.1
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
8.80 9 8.80 1,500 0 0 0
ISH
22.6
22.6
22.57 22.57 22.57 700 0 0 0
IST
35.3
35.3
35.34 35.34 35.34 100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.8
10.8
10.60 10.87 10.55 220,400 0 0 0
ITD
13.9
13.9
13.98 13.98 13.56 41,700 700 2,700 0.0
ITQ
2.8
2.8
2.80 2.80 2.70 31,400 0 0 0
ITS
4.2
4.2
4.10 4.30 4.10 11,100 0 0 0
IVS
7.1
7.1
6.86 7.06 6.86 104,500 10,000 4,000 0.0
JOS
1
1
0.90 1 0.80 9,100 0 0 0
JVC
4.6
4.6
4.63 4.63 4.53 88,500 5,000 6,700 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
30.7
30.7
28.50 30.70 28.35 6,091,600 1,004,300 308,600 20.7
KCB
12.8
12.8
12.59 12.87 12.03 124,900 0 0 0
KDC
49.4
49.4
49.40 49.40 48.90 130,600 500 34,200 -1.7
KDH
24
24
23.14 24.09 23 4,704,200 530,300 657,100 -3.4
KDM
27.9
27.9
28.20 29 27.90 9,300 0 0 0
KGM
5.4
5.4
5.38 5.38 5.29 6,500 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
5.6
5.6
5.32 5.65 5.30 15,863,700 1,721,600 721,000 5.3
KHP
10.1
10.1
9.97 10.10 9.92 3,700 0 0 0
KHS
13.3
13.3
13.31 13.31 13.31 100 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
6.2
6.2
5.90 6.20 5.90 1,400 0 0 0
KLB
10.2
10.2
9.88 10.15 9.88 151,100 5,600 0 0.1
KMR
2.7
2.7
2.71 2.73 2.70 17,900 0 0 0
KMT
12
12
12 12 12 0 0 0 0
KOS
39.1
39.1
39 39.05 39 322,500 11,500 0 0.4
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16.5
16.5
16.05 16.45 15.90 1,831,600 149,500 5,700 2.3
KSD
4.1
4.1
4.10 4.10 4.10 0 0 0 0
KSF
83.7
83.7
83.70 84.10 83.50 22,100 0 700 -0.1
KSQ
2.1
2.1
2.10 2.10 2.10 111,100 0 0 0
KST
12.5
12.5
12.46 12.46 12.46 0 0 0 0
KSV
146.6
146.6
142 150 142 36,300 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
23.1
23.1
23.05 23.05 23.05 0 0 0 0
KTS
23.3
23.3
21.70 23.30 21.70 600 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.3
1.3
1.30 1.40 1.20 254,600 0 0 0
L10
23.7
23.7
23.66 23.66 23.66 0 0 0 0
L12
4.0
4.0
4.04 4.04 4.04 100 0 0 0
L14
24.3
24.3
23.50 24.50 22.60 126,300 3,200 2,200 0.0
L18
19.4
19.4
18.88 19.68 18.88 8,900 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
29.4
29.4
29.32 29.50 28.68 44,000 0 0 0
L43
2.5
2.5
2.50 2.50 2.50 100 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
2.3
2.3
2.30 2.30 2.30 1,000 0 0 0
L63
8.5
8.5
8.50 8.50 8.50 0 0 0 0
LAF
17.3
17.3
16.90 17.30 16.90 300 0 0 0
LAI
9.7
9.7
9.92 9.92 9.58 53,200 0 0 0
LAS
16.1
16.1
16.34 16.52 15.97 684,000 1,000 13,500 -0.2
LAW
33
33
33 33 33 0 0 0 0
LBE
20.8
20.8
21.08 21.08 19.36 12,800 0 0 0
LBM
30.0
30.0
29.80 30.04 29.56 10,700 1,100 4,100 -0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.1
9.1
8.96 9.13 8.96 1,862,700 405,000 500 4.0
LCM
0.7
0.7
0.70 0.80 0.70 29,100 0 0 0
LDG
3.5
3.5
3.32 3.54 3.32 2,307,000 375,600 71,500 1.0
LDP
8.1
8.1
8 8.10 7.90 16,700 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 100 0 0 0
LEC
4.9
4.9
4.90 4.90 4.90 0 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 0 0 0 0
LGL
4.8
4.8
4.82 4.82 4.58 48,500 0 0 0
LHC
51.0
51.0
50 50.95 50 2,500 0 0 0
LHG
26.2
26.2
26.08 26.27 26.04 105,300 8,800 27,000 -0.5
LIC
32
32
30.10 32.10 30 3,600 0 0 0
LIG
3.7
3.7
3.70 3.80 3.70 142,400 0 0 0
LIX
31.2
31.2
31.30 31.49 30.78 34,500 20,000 0 0.7
LKW
32.1
32.1
32.08 32.08 32.08 0 0 0 0
LLM
20
20
19.40 21 19.40 1,900 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM7
2.2
2.2
2.20 2.20 2.20 400 0 0 0
LM8
12.6
12.6
12.58 12.58 12.58 0 0 0 0
LMC
5.7
5.7
5.70 5.70 5.70 100 0 0 0
LMH
1.4
1.4
1.30 1.40 1.30 69,400 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 0.40 9,800 0 0 0
LPB
39.5
39.5
39.50 39.88 39.40 1,152,800 155,200 80,400 3.2
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 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.6
33.6
33.40 34.20 33.30 3,000 0 0 0
LSS
8.6
8.6
8.63 8.65 8.57 59,200 0 0 0
LTC
1.6
1.6
1.90 1.90 1.60 2,200 0 0 0
LUT
0.5
0.5
0.50 0.60 0.50 16,000 0 0 0
M10
21.0
21.0
20.92 21.01 20.92 2,900 0 0 0
MA1
34.7
34.7
34.72 34.72 34.72 0 0 0 0
MAC
10.8
10.8
10.18 10.82 10.18 1,100 0 0 0
MAS
35
35
35 35 35 2,600 0 1,900 -0.1
MBB
20.9
20.9
20.62 20.99 20.50 12,866,700 56,300 1,499,200 -37.4
MBG
2.9
2.9
2.80 2.90 2.80 67,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.1
18.1
17.54 18.29 17.00 4,741,600 189,800 21,100 4.0
MBT
9.5
9.5
9.50 9.50 9.50 1,000 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 0 0 0 0
MCG
2.3
2.3
2.30 2.30 2.30 98,300 0 0 0
MCH
143.1
143.1
143.87 143.87 139.83 224,100 500 173,300 -24.7
MCM
24.8
24.8
24.56 24.85 24.56 2,300 0 0 0
MCO
4.8
4.8
4.70 4.80 4.70 600 0 0 0
MCP
27.6
27.6
27.20 27.60 27.10 22,300 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.8
9.8
9.79 9.98 9.79 15,400 0 0 0
MDF
5.1
5.1
4.80 5.10 4.60 1,500 0 0 0
MDG
41.2
41.2
40.30 42.17 40.30 300 0 0 0
MEC
3.2
3.2
3 3.20 2.90 6,000 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
36.8
36.8
36.20 36.90 36 17,100 0 0 0
MGC
12.8
12.8
12.94 12.94 12.84 2,000 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
28.5
28.5
28 28.50 28 2,000 0 0 0
MHC
9.0
9.0
8.50 9.13 8.49 12,000 200 0 0.0
MIC
11.8
11.8
11.70 11.80 11.70 2,900 0 0 0
MIE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
MIG
18.3
18.3
17.90 18.37 17.85 418,100 95,900 15,100 1.5
MKP
31.4
31.4
31.20 31.40 31.20 1,100 0 0 0
MKV
22.8
22.8
22.80 22.80 22.80 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.9
20.9
21 21 20.80 2,200 0 0 0
MML
32
32
31.40 32.20 31.40 45,900 0 0 0
MNB
25.0
25.0
25.04 25.04 25.04 600 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16.5
16.5
15.60 16.60 15.50 79,200 0 0 0
MPT
0.6
0.6
0.60 0.70 0.60 71,500 0 0 0
MPY
11
11
11 11 11 1,100 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 21 300 0 0 0
MSB
9.5
9.5
9.42 9.50 9.38 6,612,900 447,300 2,007,000 -17.6
MSH
36.8
36.8
36.75 36.95 36.12 216,500 75,600 62,600 0.5
MSN
73.3
73.3
72.20 73.40 72.20 4,263,900 656,100 283,200 27.2
MSR
49.4
49.4
48.67 50.14 47.99 1,979,200 0 0 0
MST
8.3
8.3
8.30 8.30 8.10 2,545,400 309,900 6,700 2.5
MTA
13.9
13.9
13.07 13.86 13.07 16,000 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 24.43 300 0 0 0
MTL
5.4
5.4
5.40 5.70 5.40 5,300 0 0 0
MTP
13.0
13.0
13.00 13.00 13.00 400 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 1,200 0 0 0
MVC
16.3
16.3
16.56 16.56 15.80 20,700 0 0 0
MVN
51
51
50 51.20 49.50 15,600 0 0 0
MWG
78.7
78.7
76.38 79.49 75.99 7,595,000 1,484,600 657,700 66.9
MZG
12.4
12.4
12.09 12.45 12 1,046,500 0 0 0
NAB
13.2
13.2
12.85 13.20 12.75 1,659,900 299,800 224,800 1.0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.1
48.1
47.60 48.55 46.80 986,400 223,800 112,300 5.3
NAG
7.8
7.8
7.94 7.94 7.75 138,800 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 0 0 0 0
NAV
14.7
14.7
14.70 14.70 14.70 2,600 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.5
18.5
17.65 18.50 17.65 29,100 0 0 0
NBC
10.4
10.4
10.18 10.45 9.99 317,800 0 0 0
NBE
10.5
10.5
10.48 10.66 10.48 5,800 0 0 0
NBP
7.7
7.7
7.70 7.80 7.50 11,900 0 0 0
NBT
16.0
16.0
16.21 16.21 16.02 300 0 0 0
NBW
32.4
32.4
32.37 32.37 32.37 100 0 0 0
NCG
10.5
10.5
10.30 10.70 10.30 33,000 0 0 0
NCS
37.8
37.8
37.78 37.78 37.78 0 0 0 0
NCT
83.2
83.2
83.16 83.43 83.16 3,700 100 900 -0.1
ND2
33.1
33.1
33.06 33.06 33.06 300 0 0 0
NDC
171.7
171.7
171.72 171.72 171.72 0 0 0 0
NDN
9.6
9.6
9.32 9.60 9.23 174,900 0 0 0
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
5.1
5.1
4.80 5.10 4.80 1,200 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 7 7 18,700 0 0 0
NET
57.9
57.9
58.69 58.69 57.88 700 0 0 0
NFC
57.4
57.4
60.22 61.15 57.44 2,200 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
12.3
12.3
11.36 12.27 11.32 320,400 6,600 11,800 -0.1
NHC
21.0
21.0
20.96 21.05 20.96 10,900 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
10.2
10.2
10 10.20 9.98 31,000 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
12.3
12.3
12.27 12.27 12.27 100 0 0 0
NKG
12.5
12.5
12.23 12.55 12.09 3,679,600 471,600 96,300 5.1
NLG
28.8
28.8
27.76 28.89 27.76 5,347,500 696,300 1,815,000 -32.6
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
51.7
51.7
51.72 51.82 50.55 54,200 0 0 0
NNT
60.6
60.6
60.64 60.74 60.64 1,800 0 0 0
NO1
5.9
5.9
6.03 6.03 5.76 147,400 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 5.80 720,500 0 0 0
NSC
70.8
70.8
69.44 70.80 69.44 1,000 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.7
4.7
4.70 4.80 4.60 86,600 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
11.11 11.11 11.11 0 0 0 0
NT2
27.9
27.9
27.70 28 27.25 950,600 0 0 0
NTC
143.4
143.4
145.80 145.80 142.60 9,200 0 0 0
NTF
16
16
16.10 16.10 16 1,500 0 0 0
NTH
54.0
54.0
54.93 54.93 53.98 1,600 1,100 0 0.1
NTL
16.3
16.3
15.75 16.45 15.75 1,166,400 0 0 0
NTP
45.1
45.1
45.43 45.43 44.05 259,200 0 19,100 -1.1
NTT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 1,000 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 0 0 0 0
NVB
10.9
10.9
10.70 11 10.50 240,800 24,900 0 0.3
NVL
13.2
13.2
13.02 13.76 12.88 22,253,900 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
7.6
7.6
7.20 7.76 7.12 500 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.4
4.4
4.40 4.40 4.40 0 0 0 0
OCB
9.7
9.7
9.70 9.78 9.61 1,186,000 0 0 0
OCH
5.4
5.4
5.40 5.50 5.40 53,400 0 0 0
ODE
44.3
44.3
44 44.30 43.80 15,500 0 0 0
OGC
3.0
3.0
2.91 2.96 2.90 273,100 0 0 0
OIL
15.2
15.2
14.93 15.32 14.83 3,635,500 0 0 0
ONE
12.5
12.5
11.50 12.70 11.50 129,200 0 200 0.0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.7
18.7
19.81 19.81 18.65 11,000 0 0 0
ORS
13.2
13.2
12.80 13.20 12.80 1,218,700 0 0 0
PAC
24
24
24.09 24.55 23.64 1,503,600 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 1,100 0 0 0
PAN
25.1
25.1
25.38 25.71 25 1,160,900 0 0 0
PAP
26
26
26 26 26 100 0 0 0
PAS
2.8
2.8
2.70 2.80 2.70 6,100 0 0 0
PAT
65.7
65.7
64.80 66.14 64.32 49,500 0 0 0
PBC
5.8
5.8
5.70 5.90 5.70 35,300 0 0 0
PBP
11.2
11.2
11.24 11.34 11.15 26,600 0 0 0
PBT
13.6
13.6
13.10 13.57 13.10 600 0 0 0
PC1
29.1
29.1
28.15 29.65 27.85 11,259,300 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 0 0 0 0
PCE
18.5
18.5
18.03 18.49 18.03 1,200 0 0 0
PCF
4.7
4.7
4.60 4.70 4.10 2,900 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 68,600 0 0 0
PCH
19.6
19.6
19.72 19.81 19.63 109,600 0 0 0
PCM
11.6
11.6
11.60 11.60 11.60 100 0 0 0
PCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PDB
19.3
19.3
19.07 19.31 19.07 35,700 0 0 0
PDC
4.5
4.5
4.80 4.80 4.50 900 0 0 0
PDN
105.7
105.7
108.27 108.27 105.73 3,100 0 0 0
PDR
16.4
16.4
15.30 16.40 15.20 26,467,800 0 0 0
PDV
9.3
9.3
9.17 9.35 9.17 12,900 0 0 0
PEG
4.6
4.6
4.10 4.60 4.10 1,200 0 0 0
PEN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PEQ
40.7
40.7
40.81 40.81 40.72 900 0 0 0
PET
44.3
44.3
45.24 45.76 43.43 830,900 0 0 0
PFL
2.3
2.3
2.30 2.40 2.30 65,700 0 0 0
PGB
11.0
11.0
10.98 11.07 10.88 20,200 0 0 0
PGC
12.6
12.6
12.69 12.69 12.51 23,200 0 0 0
PGD
22.7
22.7
22.56 22.66 22.56 1,100 0 0 0
PGI
18.7
18.7
18.75 18.94 18.66 2,700 0 0 0
PGN
6.8
6.8
6.30 7.10 6.30 10,500 0 0 0
PGS
50.9
50.9
50.87 50.87 50.87 0 0 0 0
PGT
6.4
6.4
5.90 6.40 5.90 500 0 0 0
PGV
21.5
21.5
22.05 22.05 21.26 24,300 0 0 0
PHC
4.0
4.0
3.98 4.01 3.91 18,500 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
63.8
63.8
63.82 63.82 63.82 100 0 0 0
PHP
32.8
32.8
32.54 33.33 32.54 95,000 0 0 0
PHR
33.5
33.5
32.99 34.46 32.72 500,200 0 0 0
PHS
11.6
11.6
11.58 11.58 11.58 0 0 0 0
PIA
25.0
25.0
25.05 25.05 25.05 200 0 0 0
PIC
15.8
15.8
15.79 15.79 15.79 0 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 0 0 0 0
PIT
8.0
8.0
8.02 8.20 7.95 17,300 0 0 0
PIV
6.7
6.7
6.50 6.70 6.40 150,800 0 0 0
PJC
29.6
29.6
29.60 29.60 29.60 100 0 0 0
PJS
29.8
29.8
29.83 29.83 29.83 0 0 0 0
PJT
8.8
8.8
8.91 8.91 8.84 900 0 0 0
PLA
6.4
6.4
5.90 6.40 5.90 200 0 0 0
PLC
23.3
23.3
22.80 23.50 22.80 333,200 13,400 15,000 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
5.18 5.20 5.15 137,700 0 0 0
PLX
40.8
40.8
38.81 40.93 38.62 6,104,900 0 0 0
PMB
9.8
9.8
9.72 9.81 9.72 10,600 0 0 0
PMC
122.7
122.7
122.72 122.72 122.72 400 0 400 -0.1
PMG
7
7
7.30 7.30 6.90 700 0 0 0
PMJ
15.6
15.6
15.60 15.60 15.60 0 0 0 0
PMP
12.6
12.6
12.63 12.63 12.63 0 0 0 0
PMS
31.7
31.7
31.74 31.74 31.74 100 0 0 0
PMT
6.4
6.4
6.43 6.43 6.43 0 0 0 0
PMW
35
35
35 35 35 100 0 0 0
PNC
28.9
28.9
28.89 28.89 28.89 100 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 500 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
73.3
73.3
68.53 73.27 67.13 2,116,700 0 0 0
PNP
18.6
18.6
18.52 18.62 18.52 1,300 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
4
3.80 4.50 3.80 1,841,700 0 0 0
POS
16
16
15.60 16.20 15.60 65,000 0 0 0
POT
19.4
19.4
19.40 19.40 19.40 100 0 0 0
POV
7.8
7.8
7.88 7.98 7.69 3,800 0 0 0
POW
13.1
13.1
13.05 13.15 12.90 12,089,900 0 0 0
PPC
10.8
10.8
10.90 10.95 10.70 1,028,200 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
25.3
25.3
25.62 25.62 25.26 21,500 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
9.58 9.58 9.58 0 0 0 0
PPT
15.4
15.4
15.40 15.50 15.30 203,900 0 0 0
PPY
6.1
6.1
6.06 6.06 6.06 200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.3
12.3
11.20 12.30 11.20 800 0 0 0
PRE
21.4
21.4
21.36 21.36 21.36 700 0 0 0
PRO
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PRT
10.5
10.5
10.10 10.60 10.10 2,200 0 0 0
PSB
5.6
5.6
5.80 5.80 5.50 94,100 0 0 0
PSC
10.4
10.4
10.36 10.36 10.36 0 0 0 0
PSD
12.8
12.8
12.92 13.08 12.77 44,500 0 0 0
PSE
9.8
9.8
10.16 10.16 9.80 400 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.8
7.8
7.60 7.80 7.60 219,100 0 7,100 -0.1
PSL
12
12
10.60 12 10.60 5,300 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
20.8
20.8
17.10 20.80 17.10 1,900 0 0 0
PSW
7.8
7.8
7.79 7.79 7.69 59,500 0 0 0
PTB
37.3
37.3
37.14 38.06 37.03 98,400 0 0 0
PTC
6.8
6.8
6.80 6.80 6.80 100 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
29.5
29.5
29.50 29.50 29.50 11,100 0 0 0
PTL
2.8
2.8
2.82 2.83 2.61 7,500 0 0 0
PTM
5.8
5.8
5.83 5.83 5.61 1,900 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
9.8
9.8
9.80 9.80 9.80 100 0 0 0
PTV
6.7
6.7
6.80 6.90 6.60 44,600 0 0 0
PTX
22
22
22 22 22 0 0 0 0
PV2
2.3
2.3
2.30 2.40 2.20 251,000 0 0 0
PVB
29.6
29.6
29.10 29.60 29 100,300 18,700 0 0.5
PVC
18.4
18.4
18.80 19.50 18.30 2,433,800 0 0 0
PVD
21.4
21.4
20.85 21.60 20.82 5,186,400 0 0 0
PVE
2.9
2.9
2.70 2.90 2.70 137,600 0 0 0
PVG
6.6
6.6
6.70 6.70 6.50 198,100 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 2,800 0 0 0
PVI
69.7
69.7
70.46 70.46 69.49 35,000 2,100 600 0.1
PVL
3.2
3.2
3.30 3.40 3.10 107,500 0 0 0
PVM
19.5
19.5
19.60 19.60 19.50 2,400 0 0 0
PVO
7.6
7.6
7.30 7.69 7.30 27,100 0 0 0
PVP
14.3
14.3
14.28 14.42 14.14 333,300 0 0 0
PVR
1
1
1.10 1.10 0.90 44,900 0 0 0
PVS
35.7
35.7
35.42 35.92 34.83 5,938,400 1,387,000 682,500 30.3
PVT
20.3
20.3
20.45 20.59 20.05 9,317,400 0 0 0
PVV
2
2
2.10 2.10 2 38,500 0 0 0
PVX
2
2
1.90 2 1.80 1,795,400 0 0 0
PVY
2.6
2.6
2.60 2.70 2.30 63,100 0 0 0
PWA
6.5
6.5
7.40 7.40 6.50 52,900 0 0 0
PWS
12.4
12.4
12.42 12.42 12.42 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 900 0 0 0
PXI
1
1
0.90 1 0.90 137,700 0 0 0
PXL
14
14
13.80 14 13.80 43,500 0 0 0
PXM
0.6
0.6
0.50 0.60 0.50 10,000 0 0 0
PXS
3
3
3.10 3.10 2.90 91,100 0 0 0
PXT
1.6
1.6
1.50 1.60 1.40 9,000 0 0 0
QBS
0.6
0.6
0.60 0.60 0.50 213,200 0 0 0
QCC
20.3
20.3
17.26 20.25 17.26 500 0 0 0
QCG
13.5
13.5
12.85 13.60 12.85 308,800 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
31.2
31.2
31.06 31.21 31.06 400 0 0 0
QNS
44.6
44.6
44.64 44.92 44.45 16,300 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
34.4
34.4
34.40 34.40 34.40 300 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
29.8
29.8
29.84 29.84 29.84 100 0 0 0
QTP
13.8
13.8
13.90 14 13.70 1,040,800 0 0 0
RAL
81.9
81.9
82.60 82.69 81.00 4,600 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 10.98 10.88 4,500 0 0 0
REE
62.3
62.3
61.74 63.04 61.13 1,678,800 0 0 0
RGG
39.8
39.8
41 41 31.50 700 0 0 0
RIC
11.6
11.6
11.60 11.60 11.60 100 0 0 0
RTB
26.6
26.6
26.63 26.63 26.63 0 0 0 0
RYG
10.5
10.5
10.13 10.50 9.85 337,500 0 0 0
S12
1.7
1.7
1.50 1.70 1.30 4,500 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
9.2
9.2
8.50 9.20 8.50 503,100 0 0 0
SAB
41.3
41.3
41.17 41.49 40.93 346,700 0 0 0
SAC
11.4
11.4
11.38 11.38 11.38 0 0 0 0
SAF
51.1
51.1
51.10 51.10 51.10 2,600 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.2
6.2
6.01 6.23 6.01 179,600 0 0 0
SAS
32.7
32.7
32.60 32.69 32.24 4,300 0 0 0
SAV
12.7
12.7
12.19 12.71 12.19 10,800 0 0 0
SB1
6.4
6.4
6.44 6.44 6.44 2,000 0 0 0
SBA
26.7
26.7
26.42 26.70 26.28 4,900 0 0 0
SBB
16.0
16.0
16.04 16.04 16.04 0 0 0 0
SBD
6.8
6.8
7.12 7.12 6.84 9,000 0 0 0
SBG
9.6
9.6
9.54 9.67 9.46 16,100 0 0 0
SBH
40.6
40.6
40.60 40.60 40.60 0 0 0 0
SBL
5.9
5.9
5.30 5.90 5.30 8,000 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
5.6
5.6
5.20 5.80 5.10 1,753,900 0 0 0
SBT
21.5
21.5
20.47 21.51 20.24 742,900 0 0 0
SBV
7.0
7.0
6.66 7 6.65 11,700 0 0 0
SC5
15
15
15 15 15 100 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 200 0 0 0
SCD
15
15
15 15 15 200 0 0 0
SCG
63.6
63.6
64.40 64.40 63.50 18,800 0 600 0.0
SCI
9.2
9.2
8.60 9.20 8.60 133,200 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 2,600 0 0 0
SCL
16.3
16.3
16.24 16.32 16.15 25,800 0 0 0
SCO
4
4
4 4 4 500 0 0 0
SCR
6.2
6.2
5.80 6.24 5.80 4,177,800 0 0 0
SCS
51.4
51.4
49.70 51.60 49.70 359,700 0 0 0
SD2
5.8
5.8
5.80 5.80 5.10 4,100 0 0 0
SD3
7.6
7.6
7.60 7.60 7.60 300 0 0 0
SD4
1.6
1.6
1.60 1.60 1.60 5,200 0 0 0
SD5
6.9
6.9
6.80 6.89 6.80 25,100 0 0 0
SD6
2
2
1.90 2.10 1.90 30,500 0 0 0
SD7
2.9
2.9
2.90 3 2.90 10,400 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.2
11.2
11.10 11.20 10.90 63,300 0 0 0
SDA
1.9
1.9
2 2 1.90 40,700 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 95,100 0 0 0
SDG
9.3
9.3
10 10 9.30 800 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 0.60 13,700 0 0 0
SDU
12.1
12.1
12.10 12.10 12.10 1,000 0 0 0
SDV
29.7
29.7
29.71 29.71 29.71 0 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
44.7
44.7
44.28 44.68 44.28 500 0 0 0
SEB
42.9
42.9
42.85 42.85 42.85 2,900 0 0 0
SED
17.0
17.0
16.91 17.00 16.91 1,000 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
10.3
10.3
10.11 10.30 10.11 4,200 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
12.20 12.30 11.80 15,200 0 0 0
SGC
79.3
79.3
79.27 79.27 79.27 100 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
20.5
20.5
20.54 20.54 20.54 800 0 0 0
SGI
9.2
9.2
9.16 9.16 9.16 100 0 0 0
SGN
53
53
51.50 53 51.50 5,600 0 0 0
SGP
24
24
23.90 24.20 23.70 33,400 0 0 0
SGR
12.7
12.7
12.38 12.79 12.21 86,900 0 0 0
SGS
12.8
12.8
12.84 12.84 12.84 0 0 0 0
SGT
15.4
15.4
15.35 15.35 15.35 200 0 0 0
SHA
4.0
4.0
3.97 3.99 3.96 4,000 0 0 0
SHB
15.2
15.2
14.93 15.23 14.83 69,844,300 0 0 0
SHC
10
10
10 10 10 200 0 0 0
SHE
6.8
6.8
6.80 6.80 6.80 1,000 0 0 0
SHI
14.1
14.1
13.90 14.10 13.85 222,500 0 0 0
SHN
3.7
3.7
3.60 3.70 3.50 40,800 0 500 0.0
SHP
32.4
32.4
32.45 32.45 32.12 800 0 0 0
SHS
16.4
16.4
15.27 16.42 15.17 27,286,600 965,800 281,200 10.9
SID
15
15
15 15 15 100 0 0 0
SIG
6.4
6.4
7.40 7.40 6.30 2,500 0 0 0
SIP
58
58
56.60 58.40 56.40 318,200 0 0 0
SIV
39.7
39.7
39.74 39.74 39.74 200 0 0 0
SJ1
10.8
10.8
10.80 10.80 10.80 100 0 0 0
SJD
13.9
13.9
14 14.05 13.90 81,400 0 0 0
SJE
16.7
16.7
16.80 16.80 16.50 13,300 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20.6
20.6
19 20.60 18.90 300 0 0 0
SJM
7.5
7.5
7.50 7.50 7.50 300 0 0 0
SJS
49.6
49.6
49.50 50 49.20 11,900 0 0 0
SKG
8.8
8.8
8.63 8.77 8.63 21,700 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
24.0
24.0
23.59 23.96 23.22 7,500 0 0 0
SLD
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SLS
160.8
160.8
160.80 160.80 159.80 4,800 0 2,600 -0.4
SMA
10
10
9.50 10 9.40 2,000 0 0 0
SMB
38.3
38.3
37.80 38.29 37.51 6,400 0 0 0
SMC
11.2
11.2
11 11.20 10.90 86,400 0 0 0
SMN
9.4
9.4
9.47 9.56 9.37 4,000 0 0 0
SMT
9.3
9.3
9.30 9.30 9.30 100 0 0 0
SNC
23.4
23.4
23.42 23.42 23.42 1,000 0 0 0
SNZ
29.6
29.6
28.88 29.63 28.88 11,500 0 0 0
SP2
22.9
22.9
22.90 22.90 22.90 0 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
9.7
9.7
9.70 9.70 9.70 100 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
9.1
9.1
9.10 9.10 9.10 100 0 0 0
SPV
23.9
23.9
23.92 23.92 23.92 0 0 0 0
SRA
2.1
2.1
2 2.10 1.90 311,500 0 0 0
SRB
1.8
1.8
1.80 1.80 1.70 3,900 0 0 0
SRC
41.1
41.1
40.10 41.09 40.10 1,200 0 0 0
SRF
6.7
6.7
6.58 6.83 6.43 66,200 0 0 0
SSB
14.0
14.0
13.86 14.02 13.82 1,878,400 0 0 0
SSC
27.3
27.3
27.26 27.26 27.26 0 0 0 0
SSG
8.5
8.5
8.60 8.60 8.30 10,500 0 0 0
SSH
74.4
74.4
74.42 74.42 74.42 0 0 0 0
SSI
21.6
21.6
21.06 21.74 21.06 23,305,300 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.3
3.3
3.30 3.31 3.26 114,400 0 0 0
STB
59.9
59.9
60.50 60.70 59.70 9,368,300 0 0 0
STC
14.2
14.2
14.20 14.20 14.20 0 0 0 0
STD
7
7
7.20 7.20 7 200 0 0 0
STG
34.9
34.9
34.90 34.90 34.90 500 0 0 0
STH
20.1
20.1
19.90 20.30 19.90 31,900 0 0 0
STK
13.2
13.2
12.73 13.18 12.50 142,000 0 0 0
STP
7.6
7.6
7.80 7.80 7.60 300 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
18.2
18.2
18.72 18.72 18.23 800 0 0 0
SVD
3.8
3.8
3.80 3.80 3.80 700 0 0 0
SVG
6.9
6.9
6.90 6.90 6.90 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
1.9
1.9
1.90 2 1.80 110,100 0 0 0
SVT
10.3
10.3
10.30 10.30 10.30 1,000 0 0 0
SWC
27.7
27.7
27.70 28.50 27.70 10,300 0 0 0
SZB
37.6
37.6
37.22 37.57 37.22 2,600 0 0 0
SZC
28.0
28.0
26.80 28.13 26.75 1,197,900 0 0 0
SZE
8.9
8.9
8.94 8.94 8.94 700 0 0 0
SZG
31.2
31.2
31.21 31.21 31.21 100 0 0 0
SZL
28.5
28.5
27.39 28.51 27.11 73,000 0 0 0
TA6
7
7
7 7 7 100 0 0 0
TA9
10.6
10.6
10.61 10.61 10.52 12,600 0 0 0
TAB
12.5
12.5
12.50 12.50 12.50 100 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
40.4
40.4
38.87 40.44 38.87 407,800 0 0 0
TAR
3.5
3.5
3.70 3.70 3.50 131,700 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
33.3
33.3
33.00 33.33 33.00 3,000 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
30.0
30.0
29.53 30.07 29.43 7,624,800 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.2
15.2
14.41 15.32 14.41 15,421,600 0 0 0
TCI
8.9
8.9
8.80 8.99 8.80 125,000 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
31.1
31.1
31.20 31.43 31.01 14,500 0 0 0
TCM
21.7
21.7
21.52 21.71 21.29 1,468,800 0 0 0
TCO
13.5
13.5
12.80 13.70 12.75 903,400 0 0 0
TCR
2.8
2.8
2.70 2.80 2.70 2,600 0 0 0
TCT
20
20
19.65 20 19.65 1,400 0 0 0
TCW
30.0
30.0
29.80 30.08 29.80 3,600 0 0 0
TCX
52.6
52.6
51 53 51 2,060,600 0 0 0
TD6
8.6
8.6
8.70 8.70 8.40 194,200 0 0 0
TDB
39.9
39.9
39.93 39.93 39.93 100 0 0 0
TDC
10.1
10.1
10.15 10.15 9.97 170,000 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.6
2.6
2.67 2.67 2.58 62,500 0 0 0
TDH
3.8
3.8
3.63 3.80 3.60 53,200 0 0 0
TDM
50.5
50.5
53.20 53.20 50.35 9,300 0 0 0
TDP
27.1
27.1
26.82 27.27 26.82 279,500 0 0 0
TDS
8.2
8.2
8.20 8.20 8.20 500 0 0 0
TDT
6.2
6.2
6.26 6.26 6.17 26,900 0 0 0
TDW
41.6
41.6
41.64 41.64 41.64 0 0 0 0
TED
56.7
56.7
56.68 56.68 56.68 500 0 0 0
TEG
6.1
6.1
6 6.18 6 9,000 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
44.1
44.1
41.75 44.12 41.75 3,500 0 0 0
TGP
6.6
6.6
5.50 6.60 5.20 1,000 0 0 0
TH1
2.3
2.3
2 2.40 2 1,700 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
31.5
31.5
31.40 31.50 31.10 4,100 0 100 0.0
THG
38.3
38.3
37.95 38.34 37.43 18,900 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
8.56 8.56 8.47 42,300 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
16.5
16.5
16.46 16.46 16.46 100 0 0 0
TID
19.7
19.7
20.68 20.68 19.74 3,200 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
7.3
7.3
7 7.30 7 1,976,600 17,000 16,700 0.0
TIN
129
129
127.50 129 127.30 17,200 200 1,000 0
TIP
17.5
17.5
17.09 17.64 17.09 86,700 0 0 0
TIS
4.9
4.9
4.80 4.90 4.80 4,800 0 0 0
TIX
42.2
42.2
42.24 42.24 42.24 0 0 0 0
TJC
12.1
12.1
12.11 12.11 12.11 14,100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.8
12.8
12.82 12.82 12.82 1,000 0 0 0
TL4
11
11
11 11 11 100 0 0 0
TLD
8.4
8.4
8.28 8.40 8.26 141,200 0 0 0
TLG
47.9
47.9
47.02 47.90 46.73 55,000 0 0 0
TLH
4.5
4.5
4.50 4.54 4.41 184,900 0 0 0
TLP
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TMB
53.2
53.2
53.19 54.04 52.90 9,600 0 0 0
TMC
7.7
7.7
7.65 7.65 7.65 0 0 0 0
TMG
61.2
61.2
61.20 61.20 61.20 200 0 0 0
TMP
52.7
52.7
52.71 52.71 52.71 0 0 0 0
TMS
36.1
36.1
37.44 37.63 36.06 500 0 0 0
TMT
12.4
12.4
11.75 12.50 11.75 104,700 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 100 0 0 0
TN1
14.2
14.2
14.21 14.21 14.21 5,100 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10
10
8.80 10 8.80 1,000 0 0 0
TNC
25.5
25.5
25.51 25.51 25.51 0 0 0 0
TNG
23.7
23.7
23.98 24.07 23.43 1,901,800 0 178,300 -4.6
TNH
10.1
10.1
10.30 10.30 10 124,800 0 0 0
TNI
4.1
4.1
4.13 4.24 4.08 19,600 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNS
3.4
3.4
3.50 3.60 3.40 26,500 0 0 0
TNT
8.2
8.2
8.18 8.18 8.16 29,100 0 0 0
TNW
11.2
11.2
11.16 11.16 11.16 200 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
170.4
170.4
162.92 171.83 162.92 71,600 0 0 0
TOT
13.4
13.4
13.42 13.42 13.42 200 0 0 0
TOW
32.6
32.6
32.59 32.59 32.59 100 0 0 0
TPB
13.6
13.6
13.35 13.68 13.35 9,247,800 0 0 0
TPC
11.1
11.1
11.05 11.05 11.05 0 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 1,100 0 0 0
TPS
64.0
64.0
64.00 64.00 64.00 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
33.1
33.1
34.08 34.08 33.06 16,500 0 0 0
TRC
17.4
17.4
16.96 17.40 16.84 19,000 0 0 0
TRS
26.7
26.7
26.69 26.69 26.69 100 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
13.5
13.5
13.50 13.50 13.30 5,400 0 0 0
TS3
6.1
6.1
6.10 6.10 6.10 400 0 0 0
TSA
15.4
15.4
15.16 15.50 15.01 231,400 0 0 0
TSB
19.4
19.4
19 19.40 18.40 6,900 500 0 0.0
TSC
2.6
2.6
2.53 2.59 2.51 125,800 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
7.5
7.5
7.50 7.50 7.50 1,400 0 0 0
TT6
4.5
4.5
4.49 4.49 4.49 1,500 0 0 0
TTA
12.4
12.4
12.25 12.45 12 1,305,300 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 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.7
2.7
2.69 2.69 2.61 423,600 0 0 0
TTG
13.5
13.5
13.60 13.60 11 1,100 0 0 0
TTH
2.4
2.4
2.40 2.40 2.30 49,900 0 0 0
TTL
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TTN
15.4
15.4
15.39 15.58 15.11 14,000 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
33.5
33.5
34 34 33.50 500 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
35.70 35.79 34.95 112,600 0 0 0
TV2
38.8
38.8
38.30 39.35 38.05 653,100 0 0 0
TV3
17.0
17.0
17.01 17.01 17.01 0 0 0 0
TV4
15.3
15.3
15.30 15.30 15.30 700 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 1,400 0 0 0
TVB
7.3
7.3
7.12 7.34 7.12 56,200 0 0 0
TVC
7.6
7.6
7.40 7.70 7.30 9,600 600 0 0.0
TVD
10.7
10.7
10.69 10.88 10.60 148,200 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
86.4
86.4
86.41 86.41 86.41 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
7.9
7.9
7.74 7.93 7.64 389,900 0 0 0
TVS
12.3
12.3
12.24 12.43 12.15 85,200 0 0 0
TVT
14.6
14.6
15.20 15.20 14.59 200 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.4
4.4
4.40 4.40 4.40 7,100 0 0 0
TYA
16.3
16.3
16.12 16.53 16.12 18,300 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.1
3.1
3.20 3.20 3 16,200 0 0 0
UDJ
6.2
6.2
6.22 6.22 6.22 100 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 1,000 0 0 0
ULG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
7.8
7.8
7.80 7.80 7.80 100 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
4.6
4.6
4.60 4.60 4.60 100 0 0 0
UPS
28
28
24.70 28.10 21 27,100 0 0 0
USC
11.7
11.7
11.75 11.75 11.75 0 0 0 0
USD
16.0
16.0
16.18 16.18 15.99 800 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
8.49 9.24 8.39 2,200 0 0 0
V21
6.2
6.2
6.10 6.30 5.80 13,000 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.1
10.1
9.93 10.10 9.90 317,300 0 0 0
VAF
19.3
19.3
19.38 19.38 19.29 500 0 0 0
VAV
33.5
33.5
33.52 33.52 33.52 0 0 0 0
VBB
9.5
9.5
9 9.55 9 141,500 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
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VC2
4.9
4.9
4.90 4.90 4.80 43,200 0 0 0
VC3
24.4
24.4
24.19 24.37 23.91 1,045,400 22,500 35,600 -0.3
VC6
21.4
21.4
19.84 21.42 19.84 3,600 0 0 0
VC7
8.2
8.2
7.90 8.20 7.90 84,100 1,000 1,000 0.0
VC9
4.5
4.5
4 4.50 4 118,200 0 0 0
VCA
7.4
7.4
7.39 7.40 7.39 400 0 0 0
VCB
58.3
58.3
57.52 58.51 57.42 6,135,900 0 0 0
VCC
9.5
9.5
9.36 9.54 9.18 15,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
328
328
286.60 328 286.60 3,800 0 0 0
VCG
19.5
19.5
19.33 19.73 19.24 9,222,600 0 0 0
VCI
26.7
26.7
26.30 26.90 26.20 8,167,000 0 0 0
VCK
34.9
34.9
34.60 35.15 34.35 3,960,600 0 0 0
VCM
7.9
7.9
8 8 7.90 500 0 0 0
VCP
23.9
23.9
23.50 23.90 23.40 12,400 0 0 0
VCR
43
43
44 44 40 4,200 0 0 0
VCS
38.9
38.9
38.21 39.34 38.02 24,200 0 300 0.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
10.20 12 10.20 16,000 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
20.6
20.6
20.60 20.60 20.60 1,600 0 0 0
VDL
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VDN
23.3
23.3
23.27 23.27 23.27 0 0 0 0
VDP
45.3
45.3
45.33 45.33 45.33 100 0 0 0
VDS
14.4
14.4
14 14.45 14 793,500 0 0 0
VDT
6.8
6.8
6.81 6.81 6.81 0 0 0 0
VE1
3.6
3.6
3.50 3.60 3.50 105,400 0 0 0
VE3
6.9
6.9
6.90 6.90 6.90 200 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.7
3.7
3.50 3.70 3.50 200 0 0 0
VEA
33.4
33.4
33.20 33.50 33.20 205,700 0 0 0
VEC
31.7
31.7
30 32.80 30 3,500 0 0 0
VEF
95.2
95.2
95 95.80 95 5,600 0 0 0
VES
24.4
24.4
24.40 24.40 24.40 0 0 0 0
VET
16.1
16.1
16.10 16.10 16.10 300 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
47.2
47.2
47.17 47.17 47.12 1,900 0 0 0
VFR
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VFS
14.8
14.8
14.30 14.90 14.30 2,282,800 103,100 235,600 -2.0
VGC
42.9
42.9
42.05 43.27 42.00 919,200 0 0 0
VGG
40.3
40.3
40.24 40.34 40.24 200 0 0 0
VGI
90.3
90.3
92.05 93.98 88.40 908,700 0 0 0
VGL
17.5
17.5
17.53 17.53 17.53 0 0 0 0
VGP
24.9
24.9
24.80 25 24.70 28,200 0 0 0
VGR
70.0
70.0
70.36 70.64 69.98 4,300 0 0 0
VGS
22.5
22.5
22.31 23.17 22.03 247,200 6,800 0 0.2
VGT
12.0
12.0
11.90 12.09 11.80 779,100 0 0 0
VGV
52.6
52.6
52.56 52.56 52.56 0 0 0 0
VHC
58.8
58.8
58.30 59.30 58.30 670,700 0 0 0
VHD
3.6
3.6
3.70 3.70 3.60 200 0 0 0
VHE
3.2
3.2
3.20 3.20 3 332,400 0 0 0
VHF
3.2
3.2
3.19 3.19 3.19 0 0 0 0
VHG
1.8
1.8
1.70 1.80 1.60 208,800 0 0 0
VHH
2.8
2.8
2.80 2.80 2.80 100 0 0 0
VHL
10.5
10.5
10.60 10.60 10.50 200 0 0 0
VHM
49.6
49.6
49.11 49.83 48.24 2,547,500 0 0 0
VIB
14.7
14.7
14.59 14.89 14.59 6,298,900 0 0 0
VIC
132.6
132.6
130.50 133.90 128.60 2,124,700 0 0 0
VID
4.9
4.9
4.94 4.94 4.90 900 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 1,100 0 0 0
VIF
15.3
15.3
14.84 15.32 14.84 15,100 0 0 0
VIG
4.8
4.8
4.60 4.80 4.60 175,500 0 0 0
VIM
9.3
9.3
9.26 9.26 9.26 200 0 0 0
VIN
16.8
16.8
16.79 16.79 16.79 1,000 0 0 0
VIP
11.0
11.0
10.91 11.00 10.86 208,900 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 0 0 0 0
VIW
31.6
31.6
31.60 31.60 31.60 40,300 0 0 0
VIX
16.0
16.0
15.29 16.05 15.24 38,991,900 0 0 0
VJC
120.8
120.8
119.23 121.15 117.92 1,004,300 0 0 0
VKC
0.9
0.9
0.80 0.90 0.80 187,200 0 0 0
VLA
7.9
7.9
9.46 9.46 7.88 700 0 0 0
VLB
44.1
44.1
43.57 44.24 43.57 40,800 0 0 0
VLC
13.7
13.7
13.70 13.80 13.40 215,000 0 0 0
VLG
8.3
8.3
8.31 8.31 8.31 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
16.6
16.6
16.50 16.60 16.40 9,400 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
4.60 4.70 4.50 6,400 0 0 0
VMD
15.7
15.7
15.55 15.70 15.55 1,300 0 0 0
VMG
2.9
2.9
2.80 2.90 2.80 200 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
54.2
54.2
58.29 58.69 54.24 335,800 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.5
15.5
15.55 16.13 15.46 5,600 0 0 0
VNB
14.5
14.5
14.50 14.80 14.40 18,300 0 0 0
VNC
36.4
36.4
35.80 36.39 35.80 600 0 0 0
VND
15.4
15.4
15.06 15.50 15.02 12,891,700 0 0 0
VNE
4.2
4.2
4.24 4.29 4.10 340,900 0 0 0
VNF
13.9
13.9
13.54 13.90 13.54 2,100 0 0 0
VNG
6.8
6.8
6.80 6.98 6.80 4,900 0 0 0
VNH
1.6
1.6
1.90 2 1.60 96,000 0 0 0
VNI
8.2
8.2
8.20 8.20 8.20 100 0 0 0
VNL
19.9
19.9
19.90 19.90 19.90 600 0 0 0
VNM
59.5
59.5
59.06 59.94 58.97 2,137,400 0 0 0
VNP
19.4
19.4
19.82 20.11 19.44 102,000 0 0 0
VNR
18.8
18.8
18.74 18.83 18.56 31,800 1,900 1,000 0.0
VNS
8.5
8.5
8.39 8.47 8.33 3,500 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
320
320 320 320 900 0 0 0
VOS
12.0
12.0
11.70 12.07 11.70 1,288,600 0 0 0
VPA
1.5
1.5
1.50 1.50 1.50 200 0 0 0
VPB
25.3
25.3
24.90 25.42 24.80 11,263,600 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 100 0 0 0
VPD
21.7
21.7
21.77 21.81 21.67 4,100 0 0 0
VPG
4.3
4.3
4.34 4.34 4.28 158,800 0 0 0
VPH
3.3
3.3
3.27 3.36 3.21 20,000 0 0 0
VPI
52.3
52.3
51.82 52.36 50.45 1,030,500 0 0 0
VPL
83
83
81 83 80 471,900 0 0 0
VPR
7.4
7.4
7.44 7.44 7.44 0 0 0 0
VPS
8.0
8.0
7.72 8.01 7.72 2,100 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 29.95 28.95 907,200 0 0 0
VQC
16.3
16.3
16.32 16.32 16.32 0 0 0 0
VRC
14.0
14.0
12.90 13.95 12.90 437,100 0 0 0
VRE
24.9
24.9
24.68 25.16 24.43 3,502,600 0 0 0
VRG
16.0
16.0
16.23 16.23 15.95 1,100 0 0 0
VSA
19.0
19.0
18.93 19.02 17.22 500 0 0 0
VSC
23.8
23.8
23.50 23.95 23.35 3,753,900 0 0 0
VSE
8.0
8.0
7.98 8.27 7.98 400 0 0 0
VSF
27.7
27.7
28.50 28.50 27 20,300 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 100 0 0 0
VSH
41.3
41.3
41.41 41.41 41.12 5,300 0 0 0
VSI
28.5
28.5
28 28.50 28 2,000 0 0 0
VSM
14.8
14.8
14.80 14.80 14.80 100 0 0 0
VSN
16.7
16.7
16.73 16.73 16.73 0 0 0 0
VST
3.2
3.2
3.10 3.20 3.10 141,600 0 0 0
VTA
2.1
2.1
2.10 2.10 2.10 3,700 0 0 0
VTB
13.0
13.0
12.91 13.23 12.08 10,700 0 0 0
VTC
10.2
10.2
10.21 10.21 9.89 4,000 0 0 0
VTD
6.1
6.1
6 6.20 6 70,100 0 0 0
VTE
7.3
7.3
7.27 7.27 7.27 0 0 0 0
VTG
5
5
4.40 5 4.40 1,800 0 0 0
VTH
8.3
8.3
8.30 8.30 8.30 2,100 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
38.5
38.5
38.81 39.19 37.47 13,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.74 10.74 10.60 118,900 0 0 0
VTP
62.2
62.2
62.05 63.31 60.93 1,072,000 0 0 0
VTQ
7.5
7.5
10 10 7.50 1,600 0 0 0
VTR
10.8
10.8
10.70 11 10.70 11,000 0 0 0
VTV
14.9
14.9
15 15 14.60 16,400 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20
20
19.80 20.10 19.80 1,202,400 0 15,100 -0.3
VUA
17.4
17.4
17.40 17.40 17.40 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 300 0 0 0
VVS
75.3
75.3
80.88 80.88 75.26 435,300 0 0 0
VW3
12.4
12.4
12.80 12.80 11.20 21,300 0 0 0
VWS
14.7
14.7
14.74 14.74 14.74 1,000 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
275
275
275 275 275 200 0 0 0
WSB
53.1
53.1
53.05 53.05 53.05 1,800 0 0 0
WSS
6.3
6.3
6 6.30 6 11,800 200 200 0
WTC
8.5
8.5
8.45 8.45 8.45 0 0 0 0
X20
10.9
10.9
10.89 10.89 10.89 4,800 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 0 0 0 0
XMC
9.3
9.3
8.90 9.30 8.90 2,700 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 17.18 15.02 400 0 0 0
XPH
15.3
15.3
14.80 15.40 14.80 3,100 0 0 0
YBC
7.1
7.1
6.70 7.10 6.70 200 0 0 0
YBM
10.1
10.1
10.45 10.45 10.10 700 0 0 0
YEG
9.4
9.4
9.11 9.58 9.11 2,420,000 0 0 0
YTC
20.5
20.5
20.52 20.52 20.52 100 0 0 0
252.4
252.4
248.37 252.36 248.32 91,962,802 5,380,405 4,848,338 51.8
125.1
125.1
123.78 125.14 123.75 40,562,045 547,022 116,473 8.0
1,821.5
1,821.5
1,791.67 1,825.60 1,787.02 279,902,900 39,833,916 38,886,315 -162.2
1,672.8
1,672.8
1,643.89 1,673.31 1,640.31 861,666,600 97,670,523 93,710,616 -148.4

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