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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 30/03/2026

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 30/03/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.5
31.5
31.50 31.50 31.50 0 0 0 0
AAA
6.7
6.7
6.71 6.75 6.63 647,200 121,700 21,000 0.7
AAH
3.2
3.2
3.20 3.30 3.10 1,002,700 0 0 0
AAM
6.0
6.0
5.90 6.03 5.90 2,100 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.4
8.4
8.40 8.40 8.20 874,100 0 0 0
AAT
2.9
2.9
2.91 2.95 2.88 20,000 0 0 0
AAV
7.7
7.7
6.80 7.70 6.80 1,725,200 6,000 0 0.0
ABB
12.7
12.7
12.52 12.70 12.26 640,800 62,700 400 0.9
ABC
11.8
11.8
11.30 12.40 11.30 107,900 0 0 0
ABI
20.1
20.1
20 20.20 19.70 29,100 18,300 0 0.4
ABR
12.2
12.2
12.20 12.25 12.20 1,300 1,300 0 0.0
ABS
3.0
3.0
2.92 3.02 2.92 60,000 0 0 0
ABT
60.8
60.8
60.50 60.80 60 3,300 0 800 0.0
ABW
10.4
10.4
10.50 10.50 10.20 65,800 0 8,800 -0.1
ACB
20.5
20.5
20.07 20.51 20.07 7,414,700 2,141,500 1,131,700 24.3
ACC
12.5
12.5
12.10 12.50 12 10,100 0 0 0
ACE
37.4
37.4
37.38 37.38 37.38 0 0 0 0
ACG
34.8
34.8
34.45 34.80 34.30 1,000 0 100 0.0
ACL
13.0
13.0
13.10 13.10 12.75 6,300 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
ACV
45.1
45.1
45.40 45.60 44 487,400 69,200 47,400 1.0
ADC
18.5
18.5
18.50 18.50 18.50 100 0 0 0
ADG
8.9
8.9
8.65 8.87 8.65 200 0 100 0.0
ADP
22.8
22.8
22.90 23 22.80 13,900 100 0 0.0
ADS
7.7
7.7
7.34 7.72 7.34 131,800 0 1,000 0.0
AFX
10.4
10.4
10.20 10.40 10.20 47,800 0 0 0
AG1
11.3
11.3
11.56 11.56 11.11 2,400 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
11.7
11.7
11.77 11.91 11.64 591,000 57,200 10,800 0.6
AGM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGP
33.9
33.9
34.29 34.29 33.93 2,600 0 0 0
AGR
13.5
13.5
13.49 13.58 13.35 219,900 8,000 57,700 -0.7
AGX
201.2
201.2
201.23 201.23 201.23 0 0 0 0
AIC
9.5
9.5
9.10 9.50 9.10 1,300 0 0 0
AIG
38.3
38.3
38.24 38.32 38.07 28,600 0 0 0
ALC
23.3
23.3
23.40 23.40 23 10,900 0 0 0
ALT
11.6
11.6
11.64 11.64 11.64 9,500 0 0 0
ALV
7.7
7.7
7.70 7.70 7.70 3,500 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 0 0 0 0
AMP
14.5
14.5
14.50 14.50 14.50 300 0 0 0
AMS
8.8
8.8
9.02 9.40 8.54 207,000 0 0 0
AMV
1.8
1.8
1.80 1.80 1.70 92,600 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
28.8
28.8
29.17 29.54 28.76 26,500 0 0 0
ANV
23.5
23.5
22.95 23.50 22.60 845,800 222,800 69,700 3.6
APC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
APF
45.7
45.7
44.94 45.83 44.68 45,600 0 0 0
APG
5.6
5.6
5.55 5.69 5.54 1,056,000 36,200 10,900 0.1
APH
5.6
5.6
5.64 5.64 5.55 168,300 2,600 0 0.0
API
6
6
6 6.10 5.80 112,300 0 0 0
APL
12.8
12.8
12.78 12.78 12.78 0 0 0 0
APP
5
5
5 5 5 0 0 0 0
APS
6.1
6.1
6.20 6.20 6 252,400 0 0 0
APT
3.6
3.6
3.60 3.60 3.60 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
16.75 16.75 16.75 0 0 0 0
ASM
5.7
5.7
5.63 5.72 5.63 494,200 57,500 9,100 0.3
ASP
4.9
4.9
4.76 4.98 4.76 18,900 0 0 0
AST
57.4
57.4
57.11 57.52 57.11 4,200 1,300 0 0.1
ATA
0.5
0.5
0.50 0.50 0.50 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
47.6
47.6
48.05 48.05 47.57 200 0 0 0
AVG
10.1
10.1
9.90 10.10 9.90 33,800 0 0 0
BAB
10.2
10.2
10.23 10.23 10.23 6,100 0 0 0
BAF
31.6
31.6
31.36 31.82 31.05 2,480,200 29,800 237,100 -7.2
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
12.4
12.4
12.37 12.37 12.37 100 0 0 0
BCA
18
18
17.50 18 17.50 1,200 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 33,100 0 0 0
BCE
8.5
8.5
8.44 8.48 8.40 17,100 400 200 0.0
BCF
37.0
37.0
37.02 37.02 37.02 100 0 0 0
BCM
53.6
53.6
53.50 54.40 53.10 481,200 75,500 22,500 2.8
BCP
10
10
10.90 10.90 10 500 0 400 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 9.10 80,900 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 100 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
15.8
15.8
15.76 15.76 15.76 0 0 0 0
BFC
53.4
53.4
52.78 54.55 52.12 118,100 11,500 15,300 -0.2
BGE
3.3
3.3
3.30 3.30 3.30 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 0 0 0 0
BHC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
21.4
21.4
21.40 21.40 21.40 0 0 0 0
BHI
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.9
28.9
28.99 28.99 28.08 4,100 300 3,800 -0.1
BHP
7
7
7 7 7 0 0 0 0
BIC
22.6
22.6
21.91 22.86 21.87 130,100 23,200 43,800 -0.5
BID
36.5
36.5
36.18 36.59 36.04 6,075,800 352,400 1,992,600 -64.1
BIG
5.8
5.8
5.63 5.81 5.63 112,400 0 1,000 0.0
BIO
11.5
11.5
11.40 11.50 11.40 1,000 0 0 0
BKC
17.7
17.7
17.02 18.11 16.79 87,400 0 0 0
BKG
2.6
2.6
2.62 2.62 2.55 93,200 0 0 0
BLF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BLI
9.1
9.1
9.40 9.40 9 800 0 0 0
BLN
6.2
6.2
6.17 6.17 6.17 0 0 0 0
BLT
20.6
20.6
20.58 20.58 20.58 100 0 0 0
BMC
13.7
13.7
13.45 13.80 13.20 43,200 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8
8
8 8 8 0 0 0 0
BMG
18.3
18.3
18.32 18.32 18.32 0 0 0 0
BMI
16.5
16.5
15.87 16.79 15.87 286,500 22,000 16,300 0.1
BMJ
9.5
9.5
9.60 9.60 9.50 1,700 0 900 0.0
BMK
13.5
13.5
14.80 14.80 13.50 400 0 0 0
BMP
120.0
120.0
118.24 121.07 117.95 101,100 20,300 31,700 -1.4
BMS
13.6
13.6
13.65 13.65 13.46 107,200 0 0 0
BMV
4.9
4.9
4.90 4.90 4.90 600 0 0 0
BNA
5.9
5.9
5.90 6 5.80 64,300 0 0 0
BNW
16.0
16.0
16.04 16.04 16.04 0 0 0 0
BOT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
4.1
4.1
4.10 4.20 4 3,100 0 0 0
BQP
18.8
18.8
18.80 18.80 18.80 100 0 0 0
BRC
11.0
11.0
10.97 11.15 10.97 300 0 0 0
BRR
16.9
16.9
16.88 16.88 16.88 0 0 0 0
BRS
25.4
25.4
25.39 25.39 25.20 4,400 0 0 0
BSA
20.9
20.9
20.90 20.90 20.90 16,700 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
19.8
19.8
22.55 22.55 19.85 27,000 0 0 0
BSI
30.9
30.9
30.18 30.91 30.18 170,700 35,300 0 1.2
BSL
11.6
11.6
10.71 11.57 10.71 25,200 0 0 0
BSP
10
10
10 10 10 1,900 0 0 0
BSQ
16.4
16.4
16.38 16.38 16.38 100 0 0 0
BSR
28.8
28.8
28.13 28.97 27.79 19,698,000 1,034,800 2,744,700 -48.8
BT1
11.5
11.5
11.50 11.50 11.50 1,100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.3
4.3
4.30 4.40 4.30 5,800 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
21.4
21.4
21.46 21.46 21.37 4,700 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BTP
8.0
8.0
7.88 8.01 7.88 41,300 0 0 0
BTS
5.1
5.1
5 5.10 4.90 3,300 0 0 0
BTT
38.9
38.9
38.86 38.86 38.86 400 0 0 0
BTU
15.2
15.2
15.24 15.24 15.24 0 0 0 0
BTV
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BTW
62.9
62.9
57.23 62.92 57.23 200 0 100 0.0
BVB
11.7
11.7
11.90 11.90 11.60 749,300 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
84.5
84.5
81.80 86.50 81.40 762,400 222,200 237,600 -1.3
BVL
11.8
11.8
12.75 12.75 11.67 11,600 0 0 0
BVN
24.7
24.7
24.70 24.70 24.70 0 0 0 0
BVS
26
26
25.90 26.20 25.50 148,100 4,600 3,300 0.0
BWA
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BWE
41.8
41.8
41.93 42.95 40.90 710,300 75,000 413,100 -14.2
BWS
33.6
33.6
33.00 33.68 33.00 12,700 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
10.4
10.4
10.47 10.47 10.18 400 0 300 0.0
C47
9.4
9.4
9.25 9.45 9.20 50,500 0 0 0
C4G
7
7
7.10 7.10 6.90 395,700 0 0 0
C69
15.8
15.8
15.80 15.80 15.70 244,500 0 6,100 -0.1
C92
4
4
3.90 4 3.90 3,800 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.6
6.6
7.30 7.30 6.60 500 0 0 0
CAN
27.8
27.8
27.80 27.80 27.80 0 0 0 0
CAP
43.7
43.7
43.73 43.82 43.17 55,500 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
14.1
14.1
14.02 14.21 13.82 11,700 0 0 0
CBI
14
14
14 14 14 0 0 0 0
CBS
25.2
25.2
25.20 25.20 25.20 0 0 0 0
CC1
34.3
34.3
34.29 34.29 34.29 100 0 0 0
CCA
10.2
10.2
10.16 10.16 10.16 0 0 0 0
CCC
7.6
7.6
7.61 8 7.60 10,300 0 0 0
CCI
21.3
21.3
21.67 21.67 21.30 600 0 0 0
CCL
4.5
4.5
4.45 4.46 4.44 36,200 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 12.48 400 0 0 0
CCS
9.5
9.5
9.90 9.90 9.50 4,300 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
14.7
14.7
14.73 14.80 14.42 104,300 0 17,700 -0.4
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
29.6
29.6
29.56 29.56 27.71 12,300 0 7,500 -0.2
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
16.3
16.3
16.39 17.16 15.82 28,800 0 0 0
CDR
4.5
4.5
4.90 4.90 4.50 3,200 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
15.9
15.9
16 16.29 15.43 10,265,900 337,000 389,700 -1.0
CET
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
21
21
21 21 21 100 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 0 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 5,000 0 0 0
CHP
26.4
26.4
26.39 26.67 26.25 8,600 0 0 0
CHS
10.4
10.4
10.40 10.40 10.40 0 0 0 0
CI5
5.4
5.4
5.40 5.40 5.40 1,100 0 0 0
CIA
9.6
9.6
9.20 9.60 9.20 300 0 0 0
CID
8.9
8.9
8.28 8.97 8.28 2,500 0 0 0
CIG
6.3
6.3
6.39 6.39 6.24 7,600 0 0 0
CII
18.3
18.3
18.60 18.90 18.20 21,696,100 751,000 3,994,400 -60.7
CIP
2.3
2.3
2.20 2.30 2.20 6,800 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
54.47 54.47 52.82 16,900 0 0 0
CKD
27.8
27.8
26.81 28.73 24.42 2,900 0 0 0
CKG
9
9
9.03 9.11 8.73 56,500 0 0 0
CKV
18.1
18.1
18.08 18.08 18.08 0 0 0 0
CLC
52.0
52.0
51.55 52.02 51.55 3,600 0 0 0
CLH
19.9
19.9
20.04 20.04 19.60 6,000 0 5,500 -0.1
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
27.3
27.3
27.36 27.72 25.80 8,800 0 6,000 -0.2
CLM
55.4
55.4
55.15 55.44 55.15 600 0 0 0
CLW
46.2
46.2
46.28 46.28 46.23 300 0 0 0
CLX
14.2
14.2
14.21 14.21 14.12 42,800 0 0 0
CMC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMD
18.0
18.0
18.50 18.50 18.03 1,100 0 0 0
CMF
423
423
423 423 423 0 0 0 0
CMG
29.1
29.1
28.90 29.15 28.60 226,000 23,100 29,100 -0.2
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
16.9
16.9
16.90 16.90 16.90 100 0 0 0
CMN
23.3
23.3
22.57 25 22.33 9,100 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.4
6.4
6.39 6.39 6.39 1,300 0 0 0
CMT
12.2
12.2
12.20 12.20 12.20 300 0 0 0
CMV
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CMW
14
14
14 14 14 100 0 0 0
CMX
6.1
6.1
6.11 6.11 6.01 145,100 0 12,000 -0.1
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.0
31.0
30.97 30.97 30.97 1,300 0 0 0
CNG
24.2
24.2
24.80 25.60 24.20 21,900 0 900 0.0
CNN
53.4
53.4
57.99 57.99 53.41 37,200 0 0 0
CNT
6.5
6.5
6.50 6.50 6.50 100 0 0 0
COM
33.3
33.3
33.25 33.25 33.25 100 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 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
CQN
30.6
30.6
30.33 30.62 30.33 12,100 0 0 0
CQT
8.1
8.1
8.14 8.14 8.14 0 0 0 0
CRC
9.7
9.7
10.15 10.45 9.70 4,851,100 22,500 37,800 -0.2
CRE
7.7
7.7
7.40 7.65 7.30 125,800 200 800 0.0
CRV
27.5
27.5
27 27.50 26.80 600 0 0 0
CSC
14.4
14.4
14.55 14.55 13.09 23,600 0 0 0
CSI
14.4
14.4
14.40 14.40 14.40 100 0 0 0
CSM
12.4
12.4
11.95 12.40 11.90 216,700 6,700 27,300 -0.2
CST
15.9
15.9
16 16 15.70 61,700 0 0 0
CSV
27.0
27.0
27.30 27.30 26.65 544,000 36,400 0 1.0
CT3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CT6
8.3
8.3
8.90 8.90 8.30 200 0 0 0
CTB
14.7
14.7
13.82 14.74 13.82 9,900 0 8,000 -0.1
CTD
80
80
80.10 81.52 79.71 735,900 3,400 15,300 -1.0
CTF
18.4
18.4
18.40 18.40 17.95 306,900 2,700 1,200 0.0
CTG
33.5
33.5
33.58 34.22 33.39 6,061,900 752,100 1,576,500 -28.1
CTI
20.7
20.7
20.55 20.91 20.55 157,800 26,100 11,800 0.3
CTP
5.8
5.8
5.60 5.80 5.60 32,700 0 0 0
CTR
75.4
75.4
74.56 75.44 72.98 551,200 81,400 34,300 4.0
CTS
20.7
20.7
20.70 20.86 20.31 679,100 93,100 129,000 -1.0
CTT
15.0
15.0
15.03 15.03 15.03 0 0 0 0
CTW
25.7
25.7
25.70 25.70 25.70 100 0 0 0
CTX
4.8
4.8
4.80 4.80 4.70 12,000 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
24.1
24.1
25.60 25.95 24.10 3,900 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
30.8
30.8
31.21 31.41 30.75 80,700 5,100 0 0.2
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.8
15.8
16.30 16.30 15.80 400 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 100 0 0 0
DAH
3.0
3.0
3 3 2.96 13,800 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DAT
8.4
8.4
8.10 8.40 8 1,400 0 0 0
DBC
20.4
20.4
19.99 20.61 19.99 2,219,800 167,000 82,500 1.9
DBD
49.7
49.7
48.38 49.73 48.10 10,700 0 0 0
DBM
20.5
20.5
20.52 20.52 20.52 500 0 0 0
DBT
10.9
10.9
11 11 10.90 500 0 0 0
DC1
5.0
5.0
5.04 5.56 5.04 600 0 0 0
DC2
5.8
5.8
5.85 5.85 5.85 100 0 0 0
DC4
8.3
8.3
8.33 8.34 8.23 66,100 0 6,600 -0.1
DCF
40
40
37.50 40 37.50 400 0 0 0
DCG
22.7
22.7
22.67 22.67 22.67 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
56
56
56.60 56.60 56 291,700 0 0 0
DCM
46.3
46.3
46.52 47.18 45.66 3,556,500 475,500 432,200 2.2
DCR
5
5
5 5 5 100 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
139.4
139.4
139.40 139.40 139.40 200 0 200 0.0
DDB
9.3
9.3
9.30 9.30 9.30 16,000 0 0 0
DDG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DDN
10.6
10.6
11 11 10.50 3,500 0 0 0
DDV
25.9
25.9
26.16 26.34 25.69 874,700 0 0 0
DFC
29.1
29.1
28.91 29.09 28.91 500 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
43.8
43.8
45.46 45.55 43.09 6,921,600 351,400 631,500 -14.0
DGT
4
4
4 4 3.90 19,600 100 0 0.0
DGW
43.7
43.7
41.83 44.12 41.83 1,483,000 790,600 75,900 32.3
DHA
45.0
45.0
45.32 45.32 44.52 44,100 4,400 4,300 0.0
DHB
13.6
13.6
13.10 13.80 13.10 90,900 0 0 0
DHC
30.1
30.1
30.14 30.49 29.76 155,400 17,400 28,100 -0.4
DHD
28.5
28.5
28.39 28.53 28.39 600 0 0 0
DHG
91.0
91.0
90.20 91.11 90.11 12,200 1,400 0 0.1
DHM
6.5
6.5
6.64 6.64 6.45 2,900 0 0 0
DHN
20.8
20.8
20.76 20.76 20.76 0 0 0 0
DHP
11.3
11.3
11.28 11.28 11.28 0 0 0 0
DHT
62.7
62.7
62.64 62.73 61.82 2,000 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
3.6
3.6
3.80 3.80 3.60 1,000 0 0 0
DIG
13.4
13.4
13.30 13.77 13.25 13,413,500 752,600 2,132,400 -20.0
DIH
8.1
8.1
8 8.09 8 4,300 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 4.20 188,300 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.9
2.9
2.82 2.98 2.74 2,868,600 366,200 118,600 0.7
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
56.3
56.3
55.39 56.25 55.39 200 0 0 0
DMN
5.9
5.9
5.86 5.86 5.86 500 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
7.5
7.5
7.53 7.53 7.53 0 0 0 0
DNH
42.2
42.2
42.19 42.19 42.19 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNM
12.2
12.2
12.20 12.20 12.20 200 0 0 0
DNN
4.1
4.1
4.12 4.12 4.12 0 0 0 0
DNP
19.1
19.1
19.10 19.10 19.10 1,000 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.4
30.4
30.36 30.36 30.36 100 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
30.6
30.6
30.33 30.61 29.50 4,600 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
54.7
54.7
55.30 55.30 54.50 3,400 0 0 0
DPC
8.4
8.4
8.40 8.40 8.40 0 0 0 0
DPG
39.7
39.7
39.84 40.29 39.65 338,900 25,900 9,100 0.7
DPH
57
57
57 57 57 200 0 0 0
DPM
28.9
28.9
28.98 29.68 28.84 7,216,500 321,300 223,200 3.0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
40.6
40.6
40 40.75 39.85 357,300 55,700 54,700 0.0
DQC
8.9
8.9
9.50 9.50 8.84 11,000 0 0 0
DRC
13.0
13.0
12.87 13.02 12.78 98,100 0 0 0
DRG
8.3
8.3
8.33 8.33 8.33 400 0 0 0
DRH
2.6
2.6
2.59 2.64 2.53 316,200 3,500 3,000 0.0
DRI
12.0
12.0
11.94 12.13 11.75 571,000 0 0 0
DRL
43.9
43.9
44.24 44.24 43.95 2,500 0 0 0
DS3
5
5
5 5.20 5 2,100 0 0 0
DSC
12.8
12.8
12.45 12.75 12.45 7,300 0 0 0
DSD
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DSE
23.3
23.3
23.70 23.70 23 400,100 36,200 321,600 -6.6
DSG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DSH
13.9
13.9
14.40 14.40 13.70 136,600 0 0 0
DSN
36.3
36.3
36.42 36.42 36.23 16,100 0 0 0
DSP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DST
8.2
8.2
8.20 8.30 7.90 14,900 0 0 0
DTA
3.5
3.5
3.41 3.59 3.40 26,300 400 0 0.0
DTC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DTD
14.4
14.4
14.07 14.42 13.89 192,600 10,200 20,300 -0.2
DTG
15.9
15.9
15.80 15.90 15.80 1,600 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2
2
2 2.10 2 32,500 0 0 0
DTK
10.5
10.5
10.44 10.63 10.25 3,100 0 0 0
DTL
11.0
11.0
11.70 11.70 10.95 5,700 0 0 0
DTP
93.3
93.3
93.30 93.30 93.30 100 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 1.40 0 0 0 0
DVM
6.8
6.8
7 7 6.80 149,300 0 0 0
DVN
19.6
19.6
19.46 19.56 19.27 5,700 0 0 0
DVP
62.1
62.1
61.85 62.93 61.04 13,700 1,100 3,000 -0.1
DVW
43.5
43.5
43.52 43.52 43.52 0 0 0 0
DWC
20
20
20 20.20 20 500 0 0 0
DWS
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DXG
12.5
12.5
12.46 12.76 12.37 16,998,400 109,400 2,412,100 -32.9
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
13.4
13.4
13.40 13.80 13.10 536,400 64,200 5,700 0.8
DXS
7.2
7.2
6.92 7.23 6.92 6,216,000 378,800 472,400 -0.7
DXV
3.7
3.7
3.70 3.70 3.70 700 0 0 0
E12
4.4
4.4
4 4.40 4 1,900 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 0 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
31.7
31.7
31.30 31.70 31 8,500 0 0 0
EFI
1.9
1.9
1.80 1.90 1.80 1,500 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
23
23
22.35 23.30 22.10 10,282,800 442,900 1,678,600 -27.9
EIC
21.7
21.7
21.71 21.71 21.71 0 0 0 0
EID
21.2
21.2
21.26 21.26 21.17 200 0 0 0
EIN
2.5
2.5
2.40 2.50 2.40 21,000 0 0 0
ELC
17.8
17.8
17.75 17.89 17.35 200,000 17,100 30,200 -0.2
EME
30
30
30 30 30 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.3
18.3
17.99 18.27 17.99 400 0 0 0
EVE
9.5
9.5
9.66 9.66 9.30 40,700 33,600 1,200 0.3
EVF
14.5
14.5
13.95 14.80 13.95 13,009,700 804,900 33,900 11.0
EVG
6.2
6.2
6.04 6.19 6.02 481,100 80,200 74,500 0.0
EVS
5
5
5 5.10 5 90,200 0 0 0
F88
135.3
135.3
135.10 135.90 131 61,000 1,800 12,000 -1.4
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 0 0 0 0
FCM
3.2
3.2
3.19 3.19 3.12 28,200 0 900 0.0
FCN
13.0
13.0
12.70 13 12.55 907,600 119,700 60,700 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
19.4
19.4
19.00 19.39 17.54 47,200 0 0 0
FID
2.2
2.2
1.90 2.20 1.90 405,400 0 0 0
FIR
5
5
4.99 5 4.70 319,000 0 6,400 0.0
FIT
4.3
4.3
4.30 4.30 4.20 431,600 0 0 0
FMC
36.4
36.4
36.03 36.51 35.60 32,500 7,800 1,200 0.3
FOC
56.9
56.9
56.18 57.39 56.18 31,500 0 0 0
FOX
87.2
87.2
83.40 88 80.50 655,100 0 0 0
FPT
66.4
66.4
66.72 67.43 65.91 7,814,800 234,800 2,973,000 -202.9
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
151.52 151.52 148.76 630,300 309,900 420,500 -17.2
FSO
5.5
5.5
5.52 5.52 5.52 100 0 0 0
FT1
37.3
37.3
37.25 37.25 37.25 1,900 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
22.12 22.52 22.12 623,800 90,900 110,900 -0.5
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10.3
10.3
10 10.30 10 32,900 0 0 0
GAS
78.5
78.5
79.78 80.85 78.13 2,027,000 166,900 894,800 -59.0
GCB
5.1
5.1
5.20 5.20 5.10 1,300 0 0 0
GCF
21.7
21.7
21.10 21.70 21.10 16,900 0 0 0
GDA
12.8
12.8
13.19 13.19 12.73 60,800 0 20,000 -0.3
GDH
9
9
9 9 9 0 0 0 0
GDT
17.5
17.5
17.27 17.45 17.18 1,100 0 0 0
GDW
34.8
34.8
34.84 34.84 34.84 0 0 0 0
GEE
104.1
104.1
95.30 104.10 94.74 1,862,700 232,700 91,300 24.6
GEG
16.1
16.1
16.05 16.57 15.71 3,053,600 53,200 205,600 -2.6
GEL
35
35
34 35.05 33.50 3,056,700 213,000 103,500 3.8
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
29.0
29.0
28.36 30 27.76 8,257,600 1,186,600 1,734,400 -18.8
GGG
2
2
2 2 2 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
28.0
28.0
27.70 27.95 27.70 1,700 0 0 0
GIC
9.8
9.8
9.80 9.80 9.80 300 0 0 0
GIL
13.4
13.4
13.50 13.65 13.35 165,200 16,100 0 0.2
GKM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
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
4.7
4.7
4.70 4.70 4.70 0 0 0 0
GMD
50.9
50.9
50.08 51.70 49.69 1,378,300 226,400 464,100 -18.5
GMH
7.5
7.5
7.45 7.45 7.21 2,500 0 2,200 0.0
GMX
14.6
14.6
15.01 15.19 14.65 11,200 0 0 0
GND
32.4
32.4
32.36 32.36 32.36 0 0 0 0
GPC
2
2
2 2 2 6,800 0 0 0
GSM
26.1
26.1
26.05 26.14 26.05 800 0 0 0
GSP
10.4
10.4
10.14 10.50 10.14 106,100 0 0 0
GTA
8.3
8.3
8.27 8.27 8.27 1,300 0 0 0
GTD
167.1
167.1
148.80 167.10 148.80 4,100 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
GTX
22.7
22.7
22.70 22.70 22.70 0 0 0 0
GVR
33.1
33.1
31.20 33.40 31.15 5,368,600 263,800 1,236,400 -31.9
GVT
74.2
74.2
74.11 74.21 74.11 200 0 0 0
H11
12.2
12.2
12.20 12.20 12.20 100 0 0 0
HAC
9.2
9.2
9.20 9.20 9.20 200 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
16.4
16.4
15.95 16.50 15.85 7,266,300 628,500 370,400 4.2
HAH
53.8
53.8
51.87 53.80 51.87 799,700 69,000 107,400 -2.1
HAM
52
52
50 52 50 900 0 0 0
HAN
8.8
8.8
8.80 8.80 8.80 100 0 0 0
HAP
7.6
7.6
7.42 7.80 7.42 9,000 2,800 0 0.0
HAR
3.3
3.3
3.21 3.29 3.21 193,900 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 200 0 0 0
HAT
27.5
27.5
27.53 27.53 27.53 0 0 0 0
HAV
3
3
3 3 3 400 0 0 0
HAX
10.7
10.7
10.50 10.65 10.35 267,100 56,000 1,900 0.6
HBC
5.1
5.1
5.30 5.30 5.10 900,000 0 0 0
HBD
19.3
19.3
19.30 19.30 19.30 0 0 0 0
HBH
5.7
5.7
5.46 5.75 5.46 500 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HC1
12.6
12.6
12.63 12.63 12.63 1,000 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 0 0 0 0
HCC
20.4
20.4
19.88 20.45 19.63 7,500 0 2,600 -0.1
HCD
6.3
6.3
6.36 6.36 6.32 1,300 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
19.2
19.2
18.54 19.36 18.54 11,841,700 2,389,500 1,971,100 9.0
HCT
10.6
10.6
10.60 10.60 10.60 100 0 0 0
HD2
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD6
8.3
8.3
8.16 8.34 8.16 14,600 0 0 0
HD8
7.3
7.3
7.34 7.34 7.34 0 0 0 0
HDA
5.8
5.8
5.91 5.91 5.82 9,100 0 0 0
HDB
20.2
20.2
19.84 20.24 19.64 14,532,900 717,500 2,830,300 -52.4
HDC
16.6
16.6
15.96 16.87 15.96 4,830,300 119,000 238,500 -2.3
HDG
26.6
26.6
26.41 27.45 26.41 3,032,800 230,600 209,900 0.6
HDM
36.3
36.3
37.45 37.45 36.30 1,300 0 0 0
HDP
25.1
25.1
25.09 25.09 25.09 200 0 0 0
HDW
16.8
16.8
16.76 16.76 16.76 400 0 0 0
HEC
31
31
31 31 31 200 0 0 0
HEJ
15.7
15.7
15.70 15.70 15.70 100 0 0 0
HEP
13.6
13.6
13.58 13.58 13.58 2,000 200 0 0.0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
7.1
7.1
7.10 7.10 7.10 0 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
184.0
184.0
181.97 185.83 181.88 4,800 400 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
152.6
152.6
152.60 152.60 152.60 100 0 0 0
HHG
1.2
1.2
1.10 1.20 1.10 104,100 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 12.25 1,437,900 203,500 91,600 1.5
HHS
13.6
13.6
12.80 13.70 12.80 5,650,200 312,800 681,700 -5.0
HHV
11.5
11.5
11.38 11.67 11.33 5,342,400 612,700 124,900 5.9
HID
5.4
5.4
4.95 5.35 4.95 992,000 10,700 14,400 0.0
HII
5.3
5.3
5.28 5.28 5.15 101,900 6,000 1,800 0.0
HIO
7.7
7.7
7.70 7.70 7.70 100 0 0 0
HJC
7.5
7.5
7 7.50 7 122,900 0 122,900 -0.9
HJS
27.5
27.5
27.50 27.50 27.50 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
20.5
20.5
20.38 20.48 20.38 6,100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
376.3
376.3
376.34 376.34 376.34 100 0 0 0
HLC
11.8
11.8
12.19 12.37 11.82 24,000 0 500 0.0
HLD
15.8
15.8
15.03 16.09 15.03 9,200 1,200 0 0.0
HLO
15.8
15.8
15.79 15.79 15.79 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HMC
10.7
10.7
10.69 10.74 10.64 4,800 0 0 0
HMD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
16.2
16.2
16.22 16.22 16.22 100 0 0 0
HMR
10.4
10.4
10.50 10.50 10.40 500 0 0 0
HMS
40
40
38.50 40 38.50 10,900 0 0 0
HNA
22.7
22.7
22.70 22.70 22.70 0 0 0 0
HNB
11.5
11.5
11.48 11.48 11.48 0 0 0 0
HND
11.0
11.0
11.12 11.12 11.03 31,800 0 0 0
HNF
25.0
25.0
25.03 25.03 25.03 400 0 0 0
HNG
6.1
6.1
6 6.10 5.90 1,226,700 620,200 0 3.8
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8.1
8.1
8 8.10 8 934,100 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 16,900 0 0 0
HOT
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HPA
38
38
37.80 38.25 37.65 93,200 12,300 0 0.5
HPB
23
23
25 25 23 200 0 0 0
HPD
16.5
16.5
16.50 16.50 16.30 3,200 1,600 0 0.0
HPG
24.0
24.0
23.35 24.19 23.17 41,276,100 2,959,700 4,501,300 -39.9
HPH
12
12
12 12 12 400 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
67.07 70.33 65.01 3,900 1,300 3,000 -0.1
HPT
26.0
26.0
26.03 26.03 26.03 2,600 0 0 0
HPW
21.5
21.5
21.47 21.47 21.47 0 0 0 0
HPX
4.8
4.8
4.83 4.83 4.71 255,000 9,800 2,600 0.0
HQC
2.7
2.7
2.62 2.67 2.62 2,483,100 313,800 165,800 0.4
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
49.8
49.8
46.45 49.80 46.35 2,200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.5
11.5
11.23 11.62 11.15 3,677,600 236,300 395,800 -2.4
HSL
5.0
5.0
4.97 5.02 4.90 153,500 1,600 0 0.0
HSM
6.8
6.8
7 7 6.80 400 0 0 0
HSP
13.2
13.2
12.91 13.18 12.91 2,000 0 0 0
HSV
4.6
4.6
4.70 4.90 4.40 43,700 0 0 0
HT1
14.7
14.7
14.55 14.70 14.31 335,100 40,000 18,300 0.3
HTC
43.4
43.4
43.45 43.45 43.45 0 0 0 0
HTE
3.3
3.3
3.30 3.30 3.30 3,500 0 0 0
HTG
34.6
34.6
34.61 34.61 33.87 5,700 0 0 0
HTI
22.3
22.3
22.21 22.44 22.21 53,800 0 0 0
HTL
20.1
20.1
20.11 20.11 20.11 200 0 0 0
HTM
8.8
8.8
8.20 8.80 8.20 400 0 0 0
HTN
4.8
4.8
4.83 4.83 4.70 492,400 0 5,500 0.0
HTP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTV
9.8
9.8
9.22 9.76 9.22 1,100 0 0 0
HU1
6.3
6.3
6.28 6.28 6.28 2,000 0 0 0
HU3
2.9
2.9
2.90 2.90 2.90 0 0 0 0
HU4
9.2
9.2
9.21 9.30 9.21 9,300 0 0 0
HU6
4.4
4.4
4.20 4.40 4.20 200 0 0 0
HUB
12.5
12.5
12.58 12.58 12.09 2,700 0 0 0
HUG
26.1
26.1
26.08 26.08 26.08 800 0 0 0
HUT
17.1
17.1
17.50 17.50 16.90 2,693,300 186,100 250,900 -1.1
HVA
5.8
5.8
5.10 6.30 5 86,200 0 0 0
HVH
11.0
11.0
11 11.05 10.82 110,100 0 0 0
HVN
21.4
21.4
21.45 21.45 21.15 1,112,900 5,900 378,300 -7.9
HVT
26.7
26.7
25.95 26.72 25.95 4,200 0 800 0.0
HVX
2.3
2.3
2.20 2.30 2.20 16,700 0 0 0
HWS
14.2
14.2
14.17 14.17 13.51 4,900 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
ICF
3.1
3.1
3.10 3.10 3.10 0 0 0 0
ICG
16.0
16.0
16.11 16.11 15.59 2,500 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 300 0 0 0
ICN
29.9
29.9
29.77 29.95 29.77 2,300 0 0 0
ICT
16.8
16.8
16.78 16.78 16.78 8,300 0 300 0.0
IDC
42.6
42.6
42.32 42.67 40.58 2,690,600 1,190,700 299,100 43.1
IDI
6.9
6.9
6.85 6.90 6.79 745,400 202,800 5,400 1.4
IDJ
4
4
4 4.10 3.90 888,900 0 0 0
IDP
257.3
257.3
257.33 257.33 257.33 200 0 0 0
IDV
22.9
22.9
23.20 23.20 22.70 9,000 600 0 0.0
IFS
16.0
16.0
15.96 15.96 15.96 0 0 0 0
IJC
9.7
9.7
9.57 9.76 9.52 2,388,100 487,300 58,200 4.4
ILA
5
5
5.10 5.10 5 7,500 0 0 0
ILB
20.0
20.0
20.10 20.24 19.96 4,300 0 0 0
ILC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
ILS
18.5
18.5
18.40 18.50 18 13,100 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
54.2
54.2
53.80 54.20 53.31 123,000 4,700 84,600 -4.4
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
INN
37.5
37.5
37.13 38.84 35.71 10,400 200 10,000 -0.4
IPA
13.7
13.7
13.39 13.91 13.04 53,500 700 0 0.0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
ISH
22.3
22.3
22.57 25.10 21.63 4,200 0 0 0
IST
35.3
35.3
35.34 35.34 35.34 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.8
10.8
10.69 10.82 10.51 132,800 0 0 0
ITD
13.9
13.9
13.64 13.94 13.56 6,900 0 0 0
ITQ
2.8
2.8
2.70 2.80 2.70 31,300 0 0 0
ITS
4.5
4.5
4.30 4.70 4.30 3,500 0 0 0
IVS
6.9
6.9
6.96 6.96 6.86 65,600 2,800 15,600 -0.1
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
4.6
4.6
4.60 4.60 4.50 41,300 6,600 0 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
31.8
31.8
30.10 32.20 29.80 7,130,700 1,103,400 1,330,700 -6.5
KCB
13.8
13.8
12.31 14.08 12.13 238,300 100 0 0.0
KDC
49
49
49 49.30 48.55 153,600 400 43,700 -2.1
KDH
23.7
23.7
23.36 23.86 23.32 4,370,900 587,300 2,230,000 -42.5
KDM
28.2
28.2
28.50 28.50 27 24,300 0 0 0
KGM
5.4
5.4
5.19 5.38 5.19 600 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
5.5
5.5
5.50 5.55 5.43 7,991,500 121,700 628,500 -2.8
KHP
9.9
9.9
9.87 9.87 9.60 66,100 0 0 0
KHS
13.2
13.2
13.31 13.31 13.23 300 0 0 0
KHW
25.0
25.0
24.95 25.02 24.95 800 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
9.96 10 9.92 85,700 0 17,200 -0.2
KMR
2.7
2.7
2.72 2.73 2.70 6,700 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 200 0 0 0
KOS
39.1
39.1
39.05 39.50 38.90 408,400 43,600 8,600 1.4
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16
16
16 16.15 15.95 959,900 14,600 29,100 -0.2
KSD
4.5
4.5
4.50 4.50 4.50 1,100 0 0 0
KSF
82.7
82.7
83.60 83.60 82.50 27,800 0 400 0.0
KSQ
2.2
2.2
2.10 2.30 2.10 88,400 0 0 0
KST
12.5
12.5
12.46 12.46 12.46 0 0 0 0
KSV
161.2
161.2
146.50 161.20 146 85,400 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
23.4
23.4
24.99 26.35 23.44 5,100 0 0 0
KTS
23.7
23.7
24 24 23.70 300 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.4
1.4
1.30 1.40 1.20 60,700 0 0 0
L10
23.7
23.7
23.66 23.66 23.66 100 0 0 0
L12
4.0
4.0
3.95 4.04 3.95 2,600 0 0 0
L14
23.7
23.7
24 24.30 23.50 99,800 0 5,300 -0.1
L18
19.1
19.1
18.80 19.36 18.56 71,300 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
29.1
29.1
29.32 29.32 28.64 60,200 0 0 0
L43
2.8
2.8
2.80 2.80 2.80 100 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 0 0 0 0
L63
8.5
8.5
8.50 8.50 8.50 0 0 0 0
LAF
17.3
17.3
17.30 17.30 17.30 0 0 0 0
LAI
9.3
9.3
9.58 9.67 9.33 55,300 0 0 0
LAS
15.9
15.9
15.97 16.34 15.79 734,400 7,200 10,400 -0.1
LAW
33
33
33 33 33 0 0 0 0
LBE
19.9
19.9
20.72 20.72 19.42 18,000 0 0 0
LBM
30.0
30.0
29.99 30.23 29.66 19,400 4,300 0 0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.1
9.1
8.97 9.16 8.80 2,677,400 420,100 24,200 3.8
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.6
3.6
3.43 3.70 3.39 2,224,800 227,200 321,800 -0.4
LDP
8.1
8.1
8 8.10 8 12,100 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 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
61
61
53.80 61 53.70 1,400 0 0 0
LGL
4.9
4.9
4.50 5.08 4.50 26,500 0 0 0
LHC
50.7
50.7
50.05 50.95 48.25 15,700 300 400 0.0
LHG
26.2
26.2
25.94 26.22 25.67 66,600 12,700 4,700 0.2
LIC
32.5
32.5
34 34 32 2,800 0 0 0
LIG
3.8
3.8
3.70 3.90 3.70 177,900 0 0 0
LIX
31.0
31.0
31.78 31.78 30.97 7,200 0 0 0
LKW
32.1
32.1
32.08 32.08 32.08 0 0 0 0
LLM
19.6
19.6
19.50 19.60 19.30 12,800 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 0 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 0 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
39.6
39.6
39.50 39.78 38.93 1,047,100 77,200 89,000 -0.5
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
5.4
5.4
5.04 5.38 5.04 200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.8
34.8
34 35.40 33.10 8,900 0 0 0
LSS
8.6
8.6
8.60 8.68 8.47 99,300 0 0 0
LTC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
20.7
20.7
20.92 20.92 20.73 700 0 0 0
MA1
35.9
35.9
35.85 35.85 35.85 100 0 0 0
MAC
10.3
10.3
10.27 10.27 10.27 600 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
20.6
20.6
20.66 20.90 20.54 11,214,500 57,100 1,577,700 -39.3
MBG
2.8
2.8
2.90 2.90 2.80 51,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.9
17.9
17.46 17.99 17.46 3,836,600 219,500 19,200 4.7
MBT
9.8
9.8
9.80 9.80 9.80 200 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
2.4
2.4
2.30 2.40 2.30 36,300 0 0 0
MCH
142.4
142.4
141.90 142.68 138.15 178,200 5,300 120,000 -16.2
MCM
24.6
24.6
24.76 24.76 24.56 11,100 0 0 0
MCO
5.1
5.1
4.70 5.10 4.70 15,700 0 0 0
MCP
27.4
27.4
27.60 27.60 27.30 14,700 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.9
9.9
9.79 10.07 9.79 6,600 0 0 0
MDF
5
5
4.90 5 4.90 900 0 0 0
MDG
40.9
40.9
40.89 40.89 40.89 100 0 100 0.0
MEC
3.2
3.2
3.20 3.20 3.20 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
35.7
35.7
34.30 36.80 34.30 18,500 0 0 0
MGC
13.2
13.2
12.94 13.42 12.94 11,500 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
28
28 28 28 4,000 0 0 0
MHC
8.8
8.8
8.84 8.95 8.48 8,700 0 0 0
MIC
12.5
12.5
12.30 12.50 12.20 3,700 0 0 0
MIE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
MIG
18.6
18.6
18.27 19.12 17.90 605,000 60,500 44,300 0.3
MKP
31.4
31.4
32.18 32.18 31.40 360,100 0 0 0
MKV
24
24
24 24 24 100 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
21.2
21.2
21 21.30 21 20,500 0 0 0
MML
32.6
32.6
31.80 33.50 31.40 67,800 0 0 0
MNB
25.0
25.0
25.04 25.04 25.04 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16.2
16.2
16.40 16.40 15.80 20,500 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
11
11
11 11 11 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
18.5
18.5
18 18.50 18 4,900 0 0 0
MRF
21
21
21 21 21 300 0 0 0
MSB
9.5
9.5
9.42 9.46 9.33 7,126,200 194,500 3,029,400 -32.0
MSH
36.2
36.2
35.78 36.66 35.78 138,400 10,000 11,500 -0.1
MSN
74.8
74.8
72 75.30 71.80 6,573,900 1,970,300 1,251,700 53.0
MSR
50.8
50.8
49.36 52.20 47.20 2,428,700 0 0 0
MST
8.4
8.4
8.20 8.40 8 2,022,900 327,700 5,000 2.6
MTA
14.0
14.0
13.56 14.15 13.56 35,100 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 24.43 200 0 0 0
MTL
5.3
5.3
5.30 5.30 5.30 8,500 0 0 0
MTP
13.6
13.6
13.56 13.56 13.56 400 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
16.7
16.7
16.60 16.80 16.50 2,300 0 0 0
MVC
15.9
15.9
15.71 16.09 15.42 27,800 0 0 0
MVN
52.2
52.2
51 52.20 49.50 7,000 0 0 0
MWG
78.5
78.5
76.67 78.51 76.38 6,027,600 1,143,100 719,500 34.5
MZG
12.2
12.2
12.36 12.45 12.09 499,800 0 0 0
NAB
13.1
13.1
12.85 13.15 12.85 1,866,700 88,200 149,100 -0.8
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
49.3
49.3
48.05 49.85 47.65 693,000 128,000 17,600 5.4
NAG
7.8
7.8
7.84 7.84 7.66 85,800 0 0 0
NAP
9.5
9.5
9.53 9.53 9.53 0 0 0 0
NAS
31.4
31.4
31.30 31.40 31.30 500 0 0 0
NAU
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NAV
14.7
14.7
14.61 14.70 14.61 700 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.4
18.4
18.50 18.50 18 45,700 0 0 0
NBC
10.5
10.5
10.45 10.73 10.18 299,500 0 3,700 0.0
NBE
10.6
10.6
10.57 10.57 10.48 18,300 0 0 0
NBP
7.7
7.7
7.90 8 7.60 2,400 0 0 0
NBT
16.0
16.0
16.02 16.02 16.02 300 0 0 0
NBW
32.4
32.4
32.37 32.37 32.37 100 0 0 0
NCG
10.8
10.8
10.90 10.90 10.30 2,200 0 0 0
NCS
37.8
37.8
37.78 37.78 37.78 0 0 0 0
NCT
83.1
83.1
83.79 83.79 82.61 11,400 0 4,800 -0.4
ND2
33.1
33.1
33.06 33.06 33.06 0 0 0 0
NDC
166.8
166.8
166.81 166.81 147.19 2,700 0 0 0
NDN
9.4
9.4
9.32 9.42 9.23 127,500 0 24,300 -0.2
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
4.8
4.8
4.90 4.90 4.80 5,900 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 7.10 7 35,400 0 0 0
NET
59.5
59.5
58.60 59.50 58.60 5,200 300 0 0.0
NFC
57.4
57.4
57.44 57.44 57.44 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
12.1
12.1
11.86 12.27 11.86 121,400 2,500 4,700 0.0
NHC
21.0
21.0
20.96 20.96 20.96 0 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
9.9
9.9
10.15 10.15 9.92 41,300 0 0 0
NHT
9.1
9.1
9.01 9.09 8.92 18,100 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 0 0 0 0
NKG
12.6
12.6
12.18 12.82 12.14 4,607,200 666,300 10,500 9.1
NLG
28.2
28.2
28.16 28.70 27.91 3,325,900 383,800 511,200 -3.7
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
51.6
51.6
51.63 51.82 50.06 59,300 0 0 0
NNT
60.9
60.9
60.64 60.93 60.64 1,800 0 0 0
NO1
5.7
5.7
5.84 5.84 5.57 178,000 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 5.70 734,600 23,100 0 0.1
NSC
71.6
71.6
70.90 71.58 70.90 500 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.8
4.8
4.70 4.80 4.70 81,400 100 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
27.25 28.60 27.25 1,371,700 0 0 0
NTC
144.3
144.3
138.60 144.30 138.60 6,700 0 0 0
NTF
18.4
18.4
18.40 18.40 18.30 1,600 0 0 0
NTH
55.9
55.9
55.88 55.88 55.88 200 0 0 0
NTL
16.2
16.2
16 16.35 16 469,000 0 0 0
NTP
44.7
44.7
44.70 44.94 44.29 153,800 3,000 10,000 -0.4
NTT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 100 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 83,100 0 0 0
NVL
12.8
12.8
12.93 13.16 12.79 15,371,800 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
7.4
7.4
7.60 7.60 7.40 5,200 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
9.65 9.70 9.48 525,900 0 0 0
OCH
5.4
5.4
5.40 5.40 5.30 24,000 0 0 0
ODE
44.1
44.1
44.20 44.20 44 16,600 0 0 0
OGC
2.9
2.9
2.96 2.96 2.92 167,800 0 0 0
OIL
15.6
15.6
15.32 15.91 15.32 3,382,000 0 0 0
ONE
11.9
11.9
11.60 11.90 11.50 600 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.7
18.7
18.65 18.65 18.65 0 0 0 0
ORS
13
13
12.65 13.05 12.65 723,500 0 0 0
PAC
24.3
24.3
24.14 24.91 24.05 1,253,600 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
26.5
26.5
24.71 26.88 24.71 2,199,000 0 0 0
PAP
26
26
26 26 26 0 0 0 0
PAS
2.7
2.7
2.70 2.70 2.60 16,700 0 0 0
PAT
64.8
64.8
65.66 65.66 64.32 26,800 0 0 0
PBC
5.9
5.9
5.90 6 5.90 3,200 0 0 0
PBP
11.5
11.5
11.52 11.52 11.52 100 0 0 0
PBT
13.3
13.3
13.39 13.39 12.73 3,300 0 0 0
PC1
29.2
29.2
28.60 30.50 28.45 11,069,500 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
35
35
33 35 33 2,900 0 0 0
PCE
18.5
18.5
18.49 18.49 18.49 200 0 0 0
PCF
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
19.3
19.3
19.63 19.63 19.35 94,300 0 0 0
PCM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PDB
18.8
18.8
19.15 19.15 18.59 29,600 0 0 0
PDC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PDN
105.6
105.6
106.51 106.51 105.53 2,000 0 0 0
PDR
16.6
16.6
16.25 16.85 16.20 17,824,400 0 0 0
PDV
9.2
9.2
9.25 9.35 9.18 24,300 0 0 0
PEG
4.3
4.3
4.30 4.30 3.80 900 0 0 0
PEN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PEQ
43.2
43.2
40.72 43.21 40.72 300 0 0 0
PET
45.1
45.1
42.90 46.19 42.48 736,100 0 0 0
PFL
2.4
2.4
2.30 2.40 2.30 21,600 0 0 0
PGB
11.2
11.2
10.98 11.16 10.98 3,500 0 0 0
PGC
12.7
12.7
12.65 12.78 12.60 24,000 0 0 0
PGD
22.7
22.7
22.66 22.70 22.66 800 0 0 0
PGI
18.7
18.7
18.75 18.75 18.75 0 0 0 0
PGN
6.2
6.2
6.80 6.80 6.20 17,400 0 0 0
PGS
50.9
50.9
50.87 50.87 50.87 0 0 0 0
PGT
6.5
6.5
5.90 6.50 5.80 1,000 0 0 0
PGV
21.3
21.3
20.86 21.83 20.86 41,000 0 0 0
PHC
3.9
3.9
4.10 4.10 3.90 31,600 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
63.9
63.9
61.85 63.92 58.51 900 0 0 0
PHP
32.3
32.3
32.84 32.84 32.06 106,200 0 0 0
PHR
33.9
33.9
33.21 34.19 33.21 224,600 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 0 0 0 0
PIC
16.5
16.5
16.63 16.63 16.26 700 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
7.9
7.9
7.98 7.98 7.80 7,000 0 0 0
PIV
6.4
6.4
6.30 6.60 6.30 133,300 0 0 0
PJC
29.6
29.6
29.60 29.60 29.60 0 0 0 0
PJS
29.8
29.8
29.83 29.83 29.83 0 0 0 0
PJT
8.4
8.4
8.38 8.38 8.38 1,400 0 0 0
PLA
6.3
6.3
5.40 6.30 5.40 600 0 0 0
PLC
23.2
23.2
23.30 24 22.90 342,200 200 39,200 -0.9
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
5.3
5.3
5.20 5.25 5.02 25,600 0 0 0
PLX
40.0
40.0
40.55 41.51 39.97 5,415,300 0 0 0
PMB
9.9
9.9
9.81 9.90 9.81 700 0 0 0
PMC
135.0
135.0
134.99 134.99 134.99 400 0 0 0
PMG
6.9
6.9
7 7 6.90 2,300 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 31.74 600 0 0 0
PMT
6.4
6.4
6.43 6.43 6.43 0 0 0 0
PMW
37
37
35.10 37 35.10 1,000 0 0 0
PNC
29.3
29.3
29.33 29.33 29.33 100 0 0 0
PND
7.7
7.7
7.70 7.70 7.70 100 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
72
72
70.13 72 70.07 1,202,000 0 0 0
PNP
18.6
18.6
18.62 18.62 18.62 0 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
4 4 4 0 0 0 0
POS
16
16
16 16.20 15.40 36,900 0 0 0
POT
20.6
20.6
19.40 20.58 19.40 900 0 0 0
POV
7.8
7.8
7.98 7.98 7.78 5,000 0 0 0
POW
13.1
13.1
12.95 13.25 12.85 13,360,300 0 0 0
PPC
10.8
10.8
10.75 10.90 10.55 1,173,200 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
25.3
25.3
25.35 25.44 25.35 25,100 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.1
19.1
19.10 19.10 19.10 100 0 0 0
PPS
10.2
10.2
9.58 10.22 9.58 600 0 0 0
PPT
15.3
15.3
15.30 15.40 15.10 209,800 0 0 0
PPY
6.1
6.1
6.06 6.06 6.06 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.2
12.2
12.30 12.30 12.20 200 0 0 0
PRE
22.4
22.4
21.85 22.44 21.85 3,700 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 10.30 100 0 0 0
PSB
5.7
5.7
5.60 5.70 5.50 88,000 0 0 0
PSC
10.4
10.4
10.36 10.36 10.36 0 0 0 0
PSD
12.7
12.7
12.85 12.85 12.38 88,100 0 0 0
PSE
9.8
9.8
9.80 9.80 9.80 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.7
7.7
7.80 7.80 7.60 142,500 0 0 0
PSL
10.8
10.8
10.80 10.80 10.80 100 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
20
20
20 20 20 100 0 0 0
PSW
7.8
7.8
7.79 7.79 7.69 27,900 0 100 0.0
PTB
37.2
37.2
36.84 37.33 36.37 34,900 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
29.9
29.9
28.50 29.90 28.50 1,100 0 0 0
PTL
2.7
2.7
2.71 2.81 2.71 9,500 0 0 0
PTM
5.8
5.8
5.72 5.90 5.72 3,300 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 8.43 300 0 0 0
PTT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
PTV
7
7
6.80 7.20 6.80 23,700 0 0 0
PTX
22
22
22 22 22 0 0 0 0
PV2
2.3
2.3
2.30 2.40 2.20 110,200 0 0 0
PVB
29.6
29.6
29.60 30.10 29.30 118,900 3,600 16,000 -0.4
PVC
18.4
18.4
18.50 19.20 18.40 2,916,500 0 0 0
PVD
21.7
21.7
22.11 22.14 21.57 4,041,300 0 0 0
PVE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PVG
6.7
6.7
6.60 6.80 6.60 91,900 0 400 0.0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
70.0
70.0
69.67 70.02 67.99 39,000 2,100 3,300 -0.1
PVL
3.2
3.2
3.20 3.20 3.20 0 0 0 0
PVM
19.8
19.8
19.70 19.80 19.60 6,400 0 0 0
PVO
7.8
7.8
7.59 7.79 7.59 25,400 0 0 0
PVP
14.3
14.3
14.28 14.47 14.14 114,500 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
35.7
35.7
36 36.92 35.42 5,262,900 566,600 807,500 -10.5
PVT
19.9
19.9
20.41 21.09 19.77 12,201,400 0 0 0
PVV
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVX
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVY
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PWA
6.7
6.7
6.70 7 6.30 11,500 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 0 0 0 0
PXI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PXL
13.9
13.9
13.90 14 13.80 29,900 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3
3
3 3 3 0 0 0 0
PXT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
QBS
0.5
0.5
0.50 0.50 0.50 0 0 0 0
QCC
20.3
20.3
22.57 22.57 18.42 1,300 0 0 0
QCG
13.3
13.3
13.20 13.40 13.10 79,100 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
5.3
5.3
5.70 6 5.20 14,200 0 0 0
QNP
31.1
31.1
31.06 31.06 31.06 100 0 0 0
QNS
44.6
44.6
44.54 44.73 44.17 82,200 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
35
35
34.50 35 34.40 3,700 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
29.1
29.1
29.14 29.14 29.14 4,700 0 0 0
QTP
13.3
13.3
13.90 13.90 13.20 2,856,400 0 0 0
RAL
81.1
81.1
81.84 81.84 81.09 2,300 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
20.7
20.7
20.50 20.70 20.50 5,200 0 0 0
RCL
11.0
11.0
10.98 10.98 10.98 1,000 0 0 0
REE
60.9
60.9
62.35 64.52 60.87 3,175,200 0 0 0
RGG
40
40
40 40 40 300 0 0 0
RIC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
RTB
27.1
27.1
27.10 27.10 27.10 800 0 0 0
RYG
10.5
10.5
10.41 10.50 10.23 197,000 0 0 0
S12
1.4
1.4
1.40 1.40 1.40 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
9.8
9.8
9.20 10 9.20 321,800 0 0 0
SAB
41.3
41.3
41.07 41.68 39.34 668,100 0 0 0
SAC
11.3
11.3
11.28 11.28 11.28 100 0 0 0
SAF
51.1
51.1
51.29 51.29 51.10 3,100 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.2
6.2
6.13 6.19 6.04 44,200 0 0 0
SAS
32.2
32.2
32.15 32.33 31.97 9,900 0 0 0
SAV
12.5
12.5
12.24 13.10 12.24 300 0 0 0
SB1
6.4
6.4
6.44 6.44 6.44 100 0 0 0
SBA
26.9
26.9
26.51 26.89 26.51 4,700 0 0 0
SBB
15.8
15.8
15.84 15.84 15.74 6,100 0 0 0
SBD
6.9
6.9
6.94 6.94 6.75 14,000 0 0 0
SBG
9.7
9.7
9.50 9.67 9.46 29,400 0 0 0
SBH
40.8
40.8
40.60 40.80 40.60 500 0 0 0
SBL
5.5
5.5
5.50 5.50 5.50 700 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
5.4
5.4
5.40 5.50 5.30 418,400 0 0 0
SBT
21.5
21.5
21.51 21.51 21.13 781,200 0 0 0
SBV
7.2
7.2
7.29 7.29 6.63 500 0 0 0
SC5
15
15
15 15 15 0 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCD
15
15
15 15 15 0 0 0 0
SCG
63.2
63.2
63.60 63.60 63.10 22,100 0 300 0.0
SCI
10.1
10.1
10 10.10 10 197,300 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 200 0 0 0
SCL
16.3
16.3
16.24 16.32 16.07 54,400 0 0 0
SCO
4
4
4 4 4 0 0 0 0
SCR
6.4
6.4
6.15 6.48 6.11 3,553,500 0 0 0
SCS
50.8
50.8
50.84 51.22 50.18 157,300 0 0 0
SD2
5.2
5.2
5.80 6 5.20 22,600 0 0 0
SD3
8
8
8 8 8 1,500 0 0 0
SD4
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SD5
6.9
6.9
6.89 6.89 6.89 0 0 0 0
SD6
2
2
2 2 2 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
11.3
11.3
11 11.30 10.90 4,200 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
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SDK
10.0
10.0
9.96 9.96 9.96 0 0 0 0
SDN
19.9
19.9
19.85 19.85 19.85 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
11.1
11.1
11.10 11.10 11.10 100 0 0 0
SDV
29.7
29.7
29.71 29.71 29.71 1,500 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
44.6
44.6
45.67 45.67 44.58 4,300 0 0 0
SEB
42.9
42.9
42.85 42.85 42.85 0 0 0 0
SED
16.9
16.9
17.00 17.00 16.91 3,500 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
10.97 10.97 10.30 5,700 0 0 0
SFI
26.5
26.5
26.09 26.48 26.09 1,500 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12
12
12.30 13.50 12 900 0 0 0
SGC
79.3
79.3
79.27 79.27 79.27 0 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 100 0 0 0
SGH
20.5
20.5
20.54 20.54 20.54 500 0 0 0
SGI
9.8
9.8
9.79 9.79 9.79 100 0 0 0
SGN
52
52
52.90 52.90 52 500 0 0 0
SGP
24
24
24 24 23.50 38,400 0 0 0
SGR
12.7
12.7
12.50 12.67 12.33 182,200 0 0 0
SGS
12.8
12.8
12.84 12.84 12.84 0 0 0 0
SGT
15.5
15.5
14.50 15.95 14.50 800 0 0 0
SHA
4.0
4.0
3.96 3.99 3.96 63,800 0 0 0
SHB
15.2
15.2
14.98 15.23 14.78 85,561,300 0 0 0
SHC
10
10
10 10 10 0 0 0 0
SHE
7
7
7 7 7 100 0 0 0
SHI
14.1
14.1
14 14.10 13.95 247,000 0 0 0
SHN
4
4
3.70 4 3.50 134,900 1,500 0 0.0
SHP
32.5
32.5
32.54 32.54 32.16 1,200 0 0 0
SHS
16.0
16.0
15.85 16.23 15.17 11,768,500 184,700 770,700 -9.9
SID
14.6
14.6
14.60 14.60 14.60 100 0 0 0
SIG
7.4
7.4
7.40 7.40 7.40 100 0 0 0
SIP
60
60
57 60.40 57 583,500 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 0 0 0 0
SJD
14.0
14.0
13.95 14 13.90 38,100 0 0 0
SJE
16.6
16.6
16.70 16.70 16.40 16,300 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20.5
20.5
20.50 20.50 20.50 100 0 0 0
SJM
6.4
6.4
6.40 6.40 6.40 100 0 0 0
SJS
50.0
50.0
48.10 50 48.10 21,700 0 0 0
SKG
8.7
8.7
8.65 8.68 8.50 130,100 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
24.2
24.2
24.88 24.88 24.24 200 0 0 0
SLD
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SLS
161
161
160.90 161 160.90 1,900 0 0 0
SMA
10
10
10 10 10 0 0 0 0
SMB
37.9
37.9
38.19 38.19 37.42 7,300 0 0 0
SMC
11.7
11.7
11.20 11.75 11.05 254,600 0 0 0
SMN
9.4
9.4
9.37 9.37 9.37 0 0 0 0
SMT
9.3
9.3
9.50 9.50 9.10 500 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 500 0 0 0
SNZ
29.6
29.6
29.54 29.63 28.97 8,700 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 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
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SRB
1.8
1.8
1.80 1.80 1.70 800 0 0 0
SRC
43.3
43.3
39.71 43.53 39.71 14,600 0 0 0
SRF
6.6
6.6
6.81 6.81 6.43 17,100 0 0 0
SSB
14.0
14.0
13.98 14.02 13.77 1,937,100 0 0 0
SSC
27.3
27.3
27.26 27.26 27.26 0 0 0 0
SSG
8.2
8.2
8.40 8.40 8.20 5,500 0 0 0
SSH
74.4
74.4
74.42 74.42 74.42 0 0 0 0
SSI
21.2
21.2
21.06 21.50 20.78 25,942,100 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.2
3.2
3.28 3.28 3.16 27,500 0 0 0
STB
61.2
61.2
58.90 63.40 58.10 7,574,900 0 0 0
STC
14.1
14.1
14.20 14.20 14 1,700 0 0 0
STD
7
7
7 7 7 200 0 0 0
STG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
STH
20.6
20.6
20.50 20.80 20 36,300 0 0 0
STK
12.7
12.7
12.68 12.95 12.41 22,400 0 0 0
STP
7.5
7.5
7.50 7.50 7.50 300 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
18.18 18.18 17.60 3,100 0 0 0
SVD
3.8
3.8
3.80 3.80 3.80 400 0 0 0
SVG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
1.9
1.9
1.90 2 1.80 153,800 0 0 0
SVT
10.7
10.7
10.39 10.67 10.03 3,100 0 0 0
SWC
28
28
28 28 28 4,000 0 0 0
SZB
37.6
37.6
37.57 37.57 37.57 6,600 0 0 0
SZC
27.7
27.7
27.32 28.32 27.13 864,100 0 0 0
SZE
8.9
8.9
8.94 8.94 8.94 100 0 0 0
SZG
31.2
31.2
31.21 31.21 31.21 0 0 0 0
SZL
28.4
28.4
28.51 29.07 28.34 37,900 0 0 0
TA6
7
7
7 7 7 0 0 0 0
TA9
10.6
10.6
10.43 10.61 10.43 17,100 0 0 0
TAB
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
40.2
40.2
40.40 40.40 39.55 186,800 0 0 0
TAR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
33.2
33.2
33.00 33.23 33.00 12,200 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
29.9
29.9
29.43 29.87 29.14 6,340,300 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.9
14.9
14.73 15.36 14.64 10,710,200 0 0 0
TCI
8.9
8.9
8.90 8.90 8.82 75,800 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
31.10 31.24 30.41 29,900 0 0 0
TCM
21.4
21.4
21.43 21.47 21.05 1,714,900 0 0 0
TCO
14
14
14.30 14.40 13.60 931,200 0 0 0
TCR
2.7
2.7
2.68 2.69 2.60 3,900 0 0 0
TCT
19.7
19.7
19.65 19.70 19.60 1,300 0 0 0
TCW
28.8
28.8
29.43 29.43 28.78 5,000 0 0 0
TCX
52.4
52.4
50.70 52.40 49.30 3,332,400 0 0 0
TD6
8.7
8.7
8.60 8.80 8.60 200,200 0 0 0
TDB
39.9
39.9
39.93 39.93 39.93 100 0 0 0
TDC
10.1
10.1
10.06 10.10 9.97 186,800 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.6
2.6
2.59 2.63 2.58 60,200 0 0 0
TDH
3.7
3.7
3.70 3.75 3.60 46,700 0 0 0
TDM
51.8
51.8
51.30 51.78 50.54 33,700 0 0 0
TDP
27.0
27.0
26.36 27.18 26.36 226,400 0 0 0
TDS
8.5
8.5
8.50 8.50 8.50 2,100 0 0 0
TDT
6.3
6.3
6.17 6.26 6.17 27,900 0 0 0
TDW
43.2
43.2
43.19 43.19 43.19 100 0 0 0
TED
62.5
62.5
57.07 62.49 57.07 2,600 0 0 0
TEG
6
6
6 6 5.99 3,800 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
44.6
44.6
44.12 44.60 44.12 500 0 0 0
TGP
5.5
5.5
5.50 5.50 5.50 100 0 0 0
TH1
2.2
2.2
2.20 2.20 2.20 0 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
31.1
31.1
31.50 31.50 31.10 4,200 0 0 0
THG
38.2
38.2
37.47 38.21 37.43 2,700 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
8.7
8.7
8.56 9.02 8.47 105,600 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
16.5
16.5
16.46 16.46 16.46 0 0 0 0
TID
20.6
20.6
20.68 20.68 19.74 8,000 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
7.1
7.1
7.20 7.20 7 1,271,700 43,300 38,100 0.0
TIN
129
129
127.50 129 127 17,600 0 5,000 0
TIP
17.1
17.1
17.04 17.32 17.04 38,800 0 0 0
TIS
4.8
4.8
4.90 4.90 4.80 22,900 0 0 0
TIX
42.2
42.2
42.24 42.24 42.24 0 0 0 0
TJC
13.3
13.3
13.31 13.31 13.31 2,100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.8
12.8
12.82 12.82 12.82 0 0 0 0
TL4
11
11
11 11 11 0 0 0 0
TLD
8.4
8.4
8.35 8.40 8.25 324,200 0 0 0
TLG
47.2
47.2
47.41 47.81 46.92 45,000 0 0 0
TLH
4.5
4.5
4.50 4.55 4.48 168,600 0 0 0
TLP
8.3
8.3
8.10 8.30 8.10 300 0 0 0
TMB
53.6
53.6
53.66 53.66 53.09 3,100 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 0 0 0 0
TMP
54.4
54.4
54.43 54.43 54.43 100 0 0 0
TMS
37.6
37.6
37.63 37.63 37.63 200 0 0 0
TMT
11.8
11.8
12 12 11.50 106,400 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
14.5
14.5
14.91 14.91 14.21 13,200 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
8.9
8.9
8.90 8.90 8.90 300 0 0 0
TNC
25.5
25.5
25.51 25.51 25.51 300 0 0 0
TNG
23.7
23.7
23.61 24.35 23.06 2,055,500 49,600 72,300 -0.6
TNH
10.2
10.2
10.10 10.20 10 80,000 0 0 0
TNI
4.1
4.1
3.91 4.11 3.91 4,800 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
8.1
8.1
7.73 8.10 7.73 47,600 0 0 0
TNW
11.2
11.2
11.16 11.16 11.16 100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
166.3
166.3
168.40 168.40 164.48 6,100 0 0 0
TOT
13.4
13.4
13.42 13.42 13.42 0 0 0 0
TOW
32.6
32.6
32.59 32.59 32.59 0 0 0 0
TPB
13.4
13.4
13.35 13.60 13.30 5,128,400 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 2,000 0 2,000 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
33.6
33.6
33.11 33.59 33.11 3,200 0 0 0
TRC
17.4
17.4
17.35 17.40 17.25 24,900 0 0 0
TRS
26.7
26.7
26.69 26.69 26.69 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
13.4
13.4
13.50 13.50 13.20 7,200 0 0 0
TS3
5.9
5.9
5.90 6 5.90 19,700 0 0 0
TSA
14.8
14.8
15.35 15.40 14.77 135,700 0 0 0
TSB
19.5
19.5
19.20 19.50 19.20 1,100 0 0 0
TSC
2.5
2.5
2.56 2.56 2.47 195,600 0 0 0
TSD
5
5
5 5 5 0 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 2,100 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 0 0 0 0
TT6
4.7
4.7
4.58 4.67 4.58 5,100 0 0 0
TTA
12.1
12.1
12.10 12.60 12.10 925,300 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
2.65 2.69 2.61 722,800 0 0 0
TTG
11.7
11.7
15.20 15.20 11.70 400 0 0 0
TTH
2.4
2.4
2.40 2.40 2.30 36,300 0 0 0
TTL
7.9
7.9
7.90 7.90 7.90 700 0 0 0
TTN
15.1
15.1
15.21 15.39 15.02 11,900 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
33.5
33.5
33.50 33.50 33.50 200 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
35.9
35.9
34.77 36.72 34.58 148,600 0 0 0
TV2
39.2
39.2
38.05 40.25 38.05 857,000 0 0 0
TV3
16.5
16.5
16.43 16.53 16.43 9,400 0 0 0
TV4
15.4
15.4
15.40 15.60 15.40 7,300 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 100 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TVB
7.3
7.3
7.18 7.33 7.18 9,600 0 0 0
TVC
7.7
7.7
7.70 7.70 7.50 11,900 2,200 0 0.0
TVD
10.9
10.9
10.69 11.07 10.69 211,100 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
7.83 7.93 7.64 355,600 0 0 0
TVS
12.2
12.2
12.29 12.29 12.06 52,700 0 0 0
TVT
14.6
14.6
15.34 15.34 14.59 200 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.5
4.5
4.50 4.50 4.50 100 0 0 0
TYA
16.3
16.3
16.30 16.30 15.84 13,600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.1
3.1
3.10 3.20 3 12,700 0 0 0
UDJ
6.2
6.2
6.13 6.22 6.13 24,100 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
60.20 60.20 60.10 300 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
4.6
4.6
4.60 4.60 4.60 0 0 0 0
UPS
20.7
20.7
20.70 20.70 20.70 4,800 0 0 0
USC
11.7
11.7
11.75 11.75 11.75 0 0 0 0
USD
16.1
16.1
16.28 16.28 16.08 200 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
9.2
9.2
9.24 9.24 9.24 0 0 0 0
V21
6.2
6.2
6.20 6.30 5.60 33,600 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.1
10.1
9.90 10.05 9.90 171,100 0 0 0
VAF
19.5
19.5
19.38 19.48 19.38 5,000 0 0 0
VAV
33.5
33.5
33.52 33.52 33.52 500 0 0 0
VBB
9.5
9.5
9.45 9.64 9.27 102,100 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 60,000 0 0 0
VC3
24.4
24.4
24.37 24.37 23.72 1,427,000 57,000 29,100 0.7
VC6
21.4
21.4
21.42 21.42 21.42 1,000 0 0 0
VC7
8.1
8.1
8 8.10 7.90 234,200 11,500 5,900 0.0
VC9
4.9
4.9
4.90 4.90 4.50 77,900 0 0 0
VCA
7.4
7.4
7.40 7.40 7.40 200 0 0 0
VCB
57.5
57.5
57.42 58.02 57.32 5,546,000 0 0 0
VCC
9.4
9.4
9.18 9.54 9.18 9,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
310
310
305.20 313 305.20 1,300 0 0 0
VCG
19.7
19.7
18.93 19.99 18.84 9,933,300 0 0 0
VCI
26.2
26.2
26 26.60 25.70 6,253,100 0 0 0
VCK
34
34
34 34.50 33.90 3,970,700 0 0 0
VCM
8.3
8.3
8.30 8.30 8.30 300 0 0 0
VCP
23.9
23.9
24.30 24.30 23.60 12,000 0 0 0
VCR
40
40
41 47 40 11,900 0 0 0
VCS
38.5
38.5
38.78 38.78 37.92 53,200 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 200 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
19
19
20 20 19 900 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
14.1
14.1
14.20 14.20 13.80 859,300 0 0 0
VDT
6.9
6.9
6.90 6.90 6.90 100 0 0 0
VE1
3.5
3.5
3.60 3.60 3.40 57,800 0 0 0
VE3
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.6
3.6
3.60 3.60 3.60 100 0 0 0
VEA
33.3
33.3
33.40 33.40 33 297,000 0 0 0
VEC
33.1
33.1
30.70 33.10 30.70 4,600 0 0 0
VEF
95.5
95.5
95 95.70 94.60 2,600 0 0 0
VES
28
28
24.30 28 24.30 400 0 0 0
VET
16.1
16.1
16.10 16.10 16.10 100 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
47.1
47.1
47.12 47.17 47.12 500 0 0 0
VFR
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VFS
14.7
14.7
14.80 14.80 14.20 2,303,900 67,600 165,400 -1.4
VGC
42.1
42.1
41.91 42.52 41.34 969,200 0 0 0
VGG
40.2
40.2
39.38 40.24 39.38 300 0 0 0
VGI
87.2
87.2
76.97 90.42 76.97 884,400 0 0 0
VGL
17.5
17.5
17.53 17.53 17.53 0 0 0 0
VGP
24.8
24.8
24.90 24.90 24.70 20,100 0 0 0
VGR
80.6
80.6
71.10 80.74 71.10 212,300 0 0 0
VGS
23.5
23.5
22.50 23.75 21.93 780,400 125,900 14,700 2.7
VGT
11.9
11.9
11.90 11.99 11.60 1,752,300 0 0 0
VGV
47.2
47.2
47.24 47.24 47.24 100 0 0 0
VHC
59.3
59.3
57.80 59.30 57.50 439,600 0 0 0
VHD
3.6
3.6
3.60 3.60 3.60 100 0 0 0
VHE
3.1
3.1
3.10 3.20 3.10 123,600 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 1.60 199,700 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 0 0 0 0
VHM
49.6
49.6
48.53 49.88 48.24 2,582,200 0 0 0
VIB
14.6
14.6
14.55 14.81 14.55 3,507,600 0 0 0
VIC
129.5
129.5
128.90 132.20 127.50 2,042,500 0 0 0
VID
4.8
4.8
4.90 4.90 4.78 200 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
15.2
15.2
15.22 15.22 15.22 2,100 0 0 0
VIG
4.7
4.7
4.70 4.70 4.60 72,800 0 0 0
VIM
9.5
9.5
9.26 9.53 9.26 1,300 0 0 0
VIN
15.0
15.0
14.98 14.98 14.98 500 0 0 0
VIP
10.9
10.9
10.95 10.95 10.77 172,800 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.5
24.5
24.39 24.48 24.39 4,000 0 0 0
VIW
36.3
36.3
26.90 36.30 26.90 213,300 0 0 0
VIX
15.6
15.6
15.43 15.95 15.29 25,131,800 0 0 0
VJC
120.8
120.8
119.23 121.92 116.92 1,246,800 0 0 0
VKC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLA
7.9
7.9
7.88 7.88 7.88 0 0 0 0
VLB
43.4
43.4
44.05 44.05 43.38 45,000 0 0 0
VLC
13.7
13.7
13.70 14 13.50 71,400 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
16.4
16.4
16.60 16.60 16.40 2,700 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
4.6
4.6
4.40 4.60 4.40 31,300 0 0 0
VMD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VMG
2.8
2.8
2.80 2.90 2.80 7,300 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
54.2
54.2
54.24 54.24 54.24 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
16.3
16.3
15.84 16.80 15.84 1,700 0 0 0
VNB
14.3
14.3
14.30 14.50 14 6,600 0 0 0
VNC
35.9
35.9
36.29 36.29 35.90 700 0 0 0
VND
15.1
15.1
14.92 15.21 14.72 10,246,100 0 0 0
VNE
4.1
4.1
4.19 4.19 4.02 244,100 0 0 0
VNF
13.9
13.9
13.90 13.90 13.90 0 0 0 0
VNG
6.8
6.8
6.82 6.82 6.80 2,500 0 0 0
VNH
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VNI
7.9
7.9
8 8 7.10 3,800 0 0 0
VNL
19.6
19.6
19.80 19.85 19.60 8,500 0 0 0
VNM
58.7
58.7
58.68 59.55 58.29 4,075,600 0 0 0
VNP
18.9
18.9
19.15 19.72 18.67 68,900 0 0 0
VNR
18.8
18.8
18.74 18.83 18.74 20,400 0 0 0
VNS
8.4
8.4
8.40 8.40 8.30 2,500 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
320.10 320.10 320 200 0 0 0
VOS
11.7
11.7
11.93 11.93 11.65 1,390,700 0 0 0
VPA
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VPB
25.0
25.0
24.56 25.28 24.47 16,541,700 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPD
21.7
21.7
21.67 21.67 21.67 1,600 0 0 0
VPG
4.2
4.2
4.33 4.33 4.23 166,500 0 0 0
VPH
3.4
3.4
3.27 3.36 3.18 57,500 0 0 0
VPI
52.3
52.3
51.91 52.36 50.82 2,680,200 0 0 0
VPL
83.3
83.3
81.70 84.30 80 594,800 0 0 0
VPR
7.4
7.4
7.61 7.61 7.17 1,900 0 0 0
VPS
8.0
8.0
8.01 8.01 8.00 4,400 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
28.9
28.9
28.80 29 27.95 1,040,500 0 0 0
VQC
16.3
16.3
16.32 16.32 16.32 0 0 0 0
VRC
13.9
13.9
13.20 13.90 13.20 1,100 0 0 0
VRE
24.8
24.8
24.14 24.82 24.14 2,525,500 0 0 0
VRG
15.9
15.9
16.14 16.14 15.86 13,600 0 0 0
VSA
19.0
19.0
19.02 19.02 19.02 0 0 0 0
VSC
23.3
23.3
23 23.60 22.85 3,156,200 0 0 0
VSE
8.0
8.0
7.98 8.08 7.98 500 0 0 0
VSF
27.5
27.5
27.70 27.90 27 21,100 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
41.1
41.1
40.60 41.31 40.55 5,600 0 0 0
VSI
28
28
28 28 28 800 0 0 0
VSM
14.7
14.7
14.50 14.80 14.50 2,300 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 2.30 2.20 1,800 0 0 0
VTB
13.0
13.0
13.00 13.00 13.00 2,100 0 0 0
VTC
10.3
10.3
10.21 10.54 10.05 3,900 0 0 0
VTD
6.1
6.1
6.10 6.10 6 111,300 0 0 0
VTE
7.3
7.3
7.27 7.27 7.27 0 0 0 0
VTG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTH
8.7
8.7
8.80 8.80 8.70 700 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
38.4
38.4
39.93 39.93 37.32 2,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.60 10.65 10.51 186,000 0 0 0
VTP
61.1
61.1
62.18 62.18 60.05 486,200 0 0 0
VTQ
7
7
8.70 8.70 7 1,000 0 0 0
VTR
10.6
10.6
10.80 11 10.60 14,500 0 0 0
VTV
14.9
14.9
14.90 15 14.10 17,900 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
19.9
19.9
20 20.10 19.80 1,097,300 0 0 0
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 0 0 0 0
VVS
70.0
70.0
70.00 70.00 70.00 33,000 0 0 0
VW3
12.6
12.6
12.60 13 11.20 29,600 0 0 0
VWS
14.7
14.7
14.74 14.74 14.74 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
275
275
275 275 275 0 0 0 0
WSB
53.1
53.1
50.68 54.76 50.68 1,100 0 0 0
WSS
6.3
6.3
6.20 6.30 6.20 3,700 0 0 0
WTC
8.5
8.5
8.55 8.55 8.45 1,500 0 0 0
X20
10.8
10.8
10.80 10.80 10.80 3,000 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
17.5
17.5
17 17.50 17 3,100 0 0 0
XHC
14.9
14.9
14.88 14.88 14.88 0 0 0 0
XLV
12.0
12.0
11.99 11.99 11.99 800 0 0 0
XMC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
15.6
15.6
15.58 15.58 15.58 0 0 0 0
XPH
14.8
14.8
14.40 14.80 13.80 2,500 0 0 0
YBC
7.7
7.7
7.40 7.70 7.40 200 0 0 0
YBM
10.3
10.3
10.10 10.25 10.10 2,500 0 0 0
YEG
9.3
9.3
9.21 9.39 9.19 606,800 0 0 0
YTC
20.5
20.5
20.52 20.52 20.52 0 0 0 0
250.6
250.6
250.39 251.35 249.35 60,055,817 3,501,710 3,069,879 26.9
125.4
125.4
124.37 125.38 124.23 28,160,560 852,848 390,277 1.0
1,811.9
1,811.9
1,792.40 1,824.82 1,778.32 299,586,700 27,171,306 45,006,440 -813.8
1,662.5
1,662.5
1,646.08 1,671.60 1,637.58 793,800,500 63,890,953 105,115,315 -1,362.1

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