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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 03/04/2026

NGÀY: [ 29/04 ]    [ 28/04 ]    [ 24/04 ]    [ 23/04 ]    [ 22/04 ]    [ 21/04 ]    [ 20/04 ]    [ 17/04 ]    [ 16/04 ]    [ 15/04 ]    [ 14/04 ]    [ 13/04 ]    [ 10/04 ]    [ 09/04 ]    [ 08/04 ]    [ 07/04 ]    [ 06/04 ]    [ 03/04 ]    [ 02/04 ]    [ 01/04 ]    (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 03/04/2026

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 30.93 1,700 0 0 0
AAA
6.6
6.6
6.71 6.75 6.65 448,500 2,300 111,300 -0.8
AAH
3.2
3.2
3.20 3.20 3.10 809,400 0 0 0
AAM
5.9
5.9
5.99 5.99 5.95 4,600 0 0 0
AAS
8.3
8.3
8.50 8.60 8.30 734,100 0 0 0
AAT
2.9
2.9
2.93 2.93 2.90 4,700 0 0 0
AAV
9
9
8.90 9.20 8.60 759,500 1,500 0 0.0
ABB
12.6
12.6
12.61 12.78 12.61 663,800 0 0 0
ABC
11
11
11.20 11.40 11 34,100 0 0 0
ABI
19.8
19.8
19.90 19.90 19.70 12,500 100 0 0.0
ABR
11.6
11.6
11.68 11.68 11.59 2,400 0 200 0.0
ABS
3.1
3.1
3.38 3.38 3.03 346,400 0 0 0
ABT
60
60
60.80 60.80 59.80 3,600 100 0 0.0
ABW
10.1
10.1
10.50 10.50 9 284,600 1,000 0 0.0
ACB
20.2
20.2
20.33 20.42 20.03 11,386,300 1,485,900 1,514,800 -0.5
ACC
13.1
13.1
12.70 13.25 12.50 17,100 0 0 0
ACE
38.3
38.3
38.53 38.53 37.18 1,500 0 0 0
ACG
33.5
33.5
33.40 34.65 33.10 20,400 0 0 0
ACL
12.8
12.8
12.75 13.25 12.75 800 0 200 0.0
ACM
0.6
0.6
0.60 0.60 0.50 1,658,700 4,300 0 0.0
ACS
3.8
3.8
3.80 3.80 3.80 0 0 0 0
ACV
45.6
45.6
46.30 46.80 45.40 601,800 9,800 300 0.4
ADC
17.1
17.1
17.10 17.10 17.10 0 0 0 0
ADG
8.5
8.5
8.75 8.75 8.52 2,600 1,000 0 0.0
ADP
22.9
22.9
22.95 22.95 22.90 1,800 0 100 0.0
ADS
7.6
7.6
7.75 7.79 7.61 63,600 0 0 0
AFX
10.7
10.7
10.80 10.80 10.50 91,100 0 0 0
AG1
11.2
11.2
11.20 11.20 11.20 0 0 0 0
AGF
1.9
1.9
1.90 1.90 1.80 5,000 0 0 0
AGG
11.4
11.4
11.68 11.68 11.41 545,700 4,800 60,100 -0.7
AGM
1.9
1.9
1.90 2 1.80 46,600 0 0 0
AGP
33.7
33.7
33.75 33.75 33.13 2,400 0 0 0
AGR
13.8
13.8
13.82 13.92 13.73 285,000 21,900 13,400 0.1
AGX
245.0
245.0
254.59 254.59 245.00 1,100 0 0 0
AIC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
AIG
37.9
37.9
38.07 38.07 37.89 6,100 0 0 0
ALC
23
23
23 24.80 22.90 38,400 0 0 0
ALT
12.5
12.5
12.48 12.48 12.48 0 0 0 0
ALV
7.5
7.5
7.50 7.70 7.40 6,600 0 0 0
AMC
11.8
11.8
11.84 11.84 11.84 300 0 0 0
AME
6.9
6.9
6.90 6.90 6.90 0 0 0 0
AMP
14.4
14.4
14.40 14.40 14.40 3,400 0 0 0
AMS
8.8
8.8
9.11 9.40 8.73 107,200 0 0 0
AMV
1.8
1.8
1.80 1.80 1.70 224,900 0 0 0
ANT
29.7
29.7
29.34 30.37 29.34 1,900 0 0 0
ANV
23.6
23.6
23.75 24 23.55 469,800 62,000 53,900 0.2
APC
5.9
5.9
6.10 6.10 5.90 1,900 0 0 0
APF
45.4
45.4
45.12 45.74 44.94 27,600 0 0 0
APG
5.6
5.6
5.71 5.84 5.59 1,390,200 33,000 11,100 0.1
APH
5.5
5.5
5.55 5.60 5.52 87,300 0 16,700 -0.1
API
5.7
5.7
5.90 5.90 5.70 27,200 4,600 100 0.0
APL
13.2
13.2
13.23 13.23 13.23 100 0 0 0
APP
4.9
4.9
5 5 4.90 700 0 0 0
APS
6
6
6.20 6.20 6 327,000 500 0 0.0
APT
3.1
3.1
3.60 3.60 3.10 300 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
16.10 16.80 16.10 700 0 0 0
ASM
5.6
5.6
5.60 5.67 5.55 310,800 500 32,800 -0.2
ASP
5.2
5.2
5.05 5.24 5.05 185,400 0 0 0
AST
57.5
57.5
57.52 58.34 55.88 1,100 100 100 0.0
ATA
0.5
0.5
0.50 0.50 0.50 10,900 0 0 0
ATG
8
8
8 8 8 100 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
47.2
47.2
47.19 47.19 47.19 0 0 0 0
AVG
9.9
9.9
9.90 10.10 9.90 122,500 0 0 0
BAB
10.2
10.2
10.42 10.42 10.23 2,200 0 0 0
BAF
31.8
31.8
31.59 31.86 31.45 1,973,900 143,600 177,300 -1.2
BAL
7.2
7.2
7.15 7.15 7.15 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
12.0
12.0
11.99 11.99 11.99 1,000 0 0 0
BCA
18.5
18.5
18.80 18.80 18.50 5,500 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.2
7.2
7.40 7.40 7.10 38,400 0 0 0
BCE
8.5
8.5
8.44 8.48 8.40 26,100 0 0 0
BCF
37.0
37.0
37.02 37.02 37.02 200 0 0 0
BCM
53.2
53.2
53.90 54.70 53.20 412,800 24,300 1,500 1.2
BCP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
34.4
34.4
34.45 34.45 34.45 0 0 0 0
BDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 600 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
15.8
15.8
15.76 15.76 15.76 0 0 0 0
BFC
51.7
51.7
53.43 53.43 51.75 79,400 0 7,600 -0.4
BGE
3.3
3.3
3.30 3.50 3.30 578,900 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
19.6
19.6
19.60 19.60 19.60 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
28.0
28.0
28.46 28.51 27.94 8,200 0 100 0.0
BHP
7
7
7 7 7 0 0 0 0
BIC
22.9
22.9
23.05 23.14 22.48 129,100 7,400 5,800 0.0
BID
36.1
36.1
36.73 36.78 36.13 7,279,600 326,000 2,335,900 -79.1
BIG
5.5
5.5
5.46 5.72 5.46 248,000 0 0 0
BIO
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BKC
16.8
16.8
17.17 17.17 16.71 21,800 0 0 0
BKG
2.6
2.6
2.60 2.61 2.56 60,700 0 0 0
BLF
2.5
2.5
2.60 2.60 2.50 5,300 0 0 0
BLI
9.3
9.3
8.30 9.30 8.30 8,500 0 0 0
BLN
7.1
7.1
7.06 7.06 7.06 200 0 0 0
BLT
21.3
21.3
21.54 21.54 21.25 300 0 0 0
BMC
13.3
13.3
13.60 13.60 13.30 2,600 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
16.6
16.6
16.65 16.84 16.45 304,200 7,900 0 0.1
BMJ
9.6
9.6
9.60 9.60 9.60 0 0 0 0
BMK
14
14
14 14 14 200 0 0 0
BMP
119.3
119.3
122.49 122.78 119.09 205,600 2,600 113,500 -14.1
BMS
13.6
13.6
13.93 14.03 13.55 149,900 0 0 0
BMV
4.9
4.9
4.90 4.90 4.90 0 0 0 0
BNA
5.8
5.8
5.80 5.90 5.80 26,800 0 0 0
BNW
16.8
16.8
16.71 16.81 16.71 300 0 0 0
BOT
1.9
1.9
1.80 1.90 1.80 919,100 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.7
3.7
4.30 4.30 3.70 1,300 0 0 0
BQP
18
18
18.50 18.50 18 600 0 0 0
BRC
11.0
11.0
11.11 11.11 11.02 300 0 0 0
BRR
18.5
18.5
18.51 18.51 18.51 0 0 0 0
BRS
24.5
24.5
24.36 24.45 24.36 3,700 0 0 0
BSA
20.8
20.8
21.30 21.30 20.80 900 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
20.5
20.5
20.50 20.50 20.22 5,800 0 0 0
BSI
32.6
32.6
33.82 34.09 32.55 598,100 66,100 12,000 2.0
BSL
11.4
11.4
11.38 11.38 11.38 100 0 0 0
BSP
10
10
10 10 10 0 0 0 0
BSQ
16.4
16.4
16.38 16.38 16.38 0 0 0 0
BSR
26.1
26.1
26.11 26.80 26.01 9,858,500 1,270,900 1,512,300 -6.4
BT1
11.6
11.6
11.60 11.60 11.60 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.70 4.80 4.70 900 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
22.3
22.3
21.46 22.37 21.46 25,300 1,600 100 0.0
BTN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BTP
7.9
7.9
7.93 7.93 7.83 26,100 0 0 0
BTS
5.1
5.1
5 5.10 5 200 0 0 0
BTT
38.9
38.9
38.86 38.86 38.86 0 0 0 0
BTU
15.5
15.5
15.24 15.52 15.24 200 0 0 0
BTV
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BTW
62.9
62.9
62.92 62.92 62.92 0 0 0 0
BVB
12.1
12.1
12.40 12.50 12 1,504,100 0 0 0
BVG
2.8
2.8
2.80 2.80 2.70 35,300 0 0 0
BVH
85
85
83.50 85.30 78 856,100 290,200 63,700 18.7
BVL
12.5
12.5
12.58 12.58 12.50 3,600 0 0 0
BVN
23.7
23.7
20.20 23.70 20.20 1,000 0 0 0
BVS
26.3
26.3
26.90 27 26.10 342,200 54,600 0 1.4
BWA
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BWE
42.1
42.1
42.07 42.07 41.68 119,800 7,200 37,900 -1.3
BWS
33.8
33.8
33.78 33.78 33.78 100 0 0 0
BXH
12.1
12.1
12.09 12.09 12.09 100 0 0 0
C22
16.7
16.7
16.67 16.67 16.67 0 0 0 0
C32
10.6
10.6
10.57 10.57 10.57 100 0 0 0
C47
9.6
9.6
9.60 9.63 9.25 22,300 0 0 0
C4G
6.9
6.9
7.10 7.20 6.90 265,800 0 0 0
C69
15.9
15.9
15.80 15.90 15.70 200,400 3,100 0 0.0
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.5
0.5
0.50 0.60 0.40 21,000 0 0 0
CAG
7.4
7.4
7.20 7.40 7.20 400 0 0 0
CAN
25.2
25.2
25.20 25.20 25.20 0 0 0 0
CAP
42.9
42.9
43.54 43.54 42.42 20,100 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
14.0
14.0
14.21 14.21 14.02 24,100 0 0 0
CBI
14
14
14 14 14 6,000 0 0 0
CBS
24.8
24.8
24 24.80 24 1,200 0 0 0
CC1
34.3
34.3
34.29 34.29 34.29 0 0 0 0
CCA
10.0
10.0
10.03 10.03 10.03 100 0 0 0
CCC
7.6
7.6
7.65 7.65 7.56 3,500 0 0 0
CCI
17.8
17.8
17.79 17.79 17.79 400 0 0 0
CCL
4.5
4.5
4.51 4.51 4.44 37,600 900 4,100 0.0
CCM
35.1
35.1
35.14 35.14 35.14 500 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12.2
12.2
12.19 12.19 12.19 100 0 0 0
CCS
9.4
9.4
9.40 9.40 9.40 5,800 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
15.3
15.3
14.93 15.27 14.86 98,100 300 400 0.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
28.7
28.7
29.17 29.17 28.49 9,300 0 200 0.0
CDO
1.7
1.7
1.60 1.70 1.60 48,200 0 0 0
CDP
15.9
15.9
15.91 15.91 15.91 1,100 0 0 0
CDR
4.5
4.5
4.70 4.70 4.50 14,800 0 0 0
CEN
1.7
1.7
1.70 1.70 1.60 33,000 0 0 0
CEO
15.7
15.7
15.90 16.57 15.33 11,369,400 405,500 22,200 6.5
CET
7.4
7.4
7.60 7.60 7.40 15,200 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
21
21
21 21 21 0 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 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 0 0 0 0
CHP
26.6
26.6
26.71 26.71 26.29 23,400 0 0 0
CHS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
CI5
4.8
4.8
4.80 4.80 4.80 600 0 0 0
CIA
9.3
9.3
9.40 9.70 9.30 26,100 0 0 0
CID
8.5
8.5
7.59 8.54 6.99 2,700 0 0 0
CIG
6.3
6.3
6.18 6.54 6.18 6,200 0 0 0
CII
18
18
18.40 18.90 17.80 22,153,000 318,900 556,700 -4.4
CIP
2.4
2.4
2.30 2.50 2.30 17,000 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
52.0
52.0
52.24 52.24 51.58 8,100 0 0 0
CKD
31.3
31.3
31.31 31.31 31.31 100 0 0 0
CKG
8.6
8.6
8.97 8.97 8.60 63,800 0 5,400 0.0
CKV
18.1
18.1
18.08 18.08 18.08 0 0 0 0
CLC
53.4
53.4
53.36 53.36 53.36 1,000 0 0 0
CLH
20.1
20.1
20.13 20.13 19.87 3,500 0 700 0.0
CLL
27.2
27.2
27.18 27.22 27.08 6,100 200 0 0.0
CLM
54.8
54.8
54.78 54.78 54.49 9,300 0 0 0
CLW
46.3
46.3
46.28 46.28 46.28 0 0 0 0
CLX
14.0
14.0
14.21 14.21 14.02 73,200 0 0 0
CMC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMD
18.0
18.0
18.31 18.31 18.03 200 0 0 0
CMF
423
423
423 423 423 0 0 0 0
CMG
28.5
28.5
28.80 29 28.45 242,800 8,100 47,200 -1.1
CMI
0.8
0.8
0.80 0.80 0.70 24,900 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
17.7
17.7
17.70 17.70 17.70 100 0 0 0
CMN
22.3
22.3
22.90 22.90 22.33 600 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 6.30 26,300 0 0 0
CMT
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CMV
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CMW
14
14
14 14 14 0 0 0 0
CMX
6.0
6.0
5.97 6 5.90 99,100 2,200 2,000 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.0
30.0
30.20 30.20 30.01 2,000 0 0 0
CNG
23.3
23.3
23.95 24 23.25 7,100 0 0 0
CNN
52.5
52.5
52.46 52.46 52.46 0 0 0 0
CNT
6.2
6.2
6.20 6.20 6.20 100 0 0 0
COM
33.3
33.3
33.25 33.25 33.25 0 0 0 0
CPA
9
9
9 9 9 100 0 0 0
CPC
16.0
16.0
15.97 15.97 15.97 100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.8
4.8
4.70 4.80 4.70 200 0 0 0
CQN
30.3
30.3
30.52 30.52 30.23 15,600 0 0 0
CQT
8.1
8.1
8.14 8.14 8.14 0 0 0 0
CRC
10.1
10.1
9.98 10.45 9.63 6,553,900 155,200 0 1.5
CRE
7.6
7.6
7.89 7.89 7.51 247,800 10,100 700 0.1
CRV
28.9
28.9
28.95 28.95 28.85 2,300 0 0 0
CSC
13.5
13.5
13.64 13.64 13.45 6,400 0 0 0
CSI
15.2
15.2
15.70 15.70 15.20 1,600 900 0 0.0
CSM
12.3
12.3
12.30 12.50 12.25 139,400 0 15,900 -0.2
CST
15.2
15.2
15.40 15.70 14.90 51,900 0 0 0
CSV
27.6
27.6
28.50 28.50 27.50 639,000 0 1,000 0.0
CT3
6.7
6.7
6.30 6.70 5.90 20,900 0 0 0
CT6
7.3
7.3
7.30 7.30 7.30 200 0 0 0
CTB
14.9
14.9
14.74 14.92 14.74 700 200 0 0.0
CTD
76.2
76.2
77.62 78.67 75.62 1,171,000 6,000 57,400 -4.2
CTF
18.6
18.6
18.45 18.70 18.35 341,200 0 9,300 -0.2
CTG
33.3
33.3
33.88 33.98 33.29 8,626,800 845,500 2,511,700 -56.7
CTI
20.5
20.5
20.59 20.77 20.45 250,000 0 19,600 -0.4
CTP
8.1
8.1
8.20 8.20 7.40 419,300 0 0 0
CTR
74.5
74.5
74.21 74.74 72.72 411,200 1,700 81,600 -6.7
CTS
21.3
21.3
21.80 21.88 21.17 734,700 87,000 22,500 1.8
CTT
14.9
14.9
14.93 14.93 14.93 0 0 0 0
CTW
24.8
24.8
24.75 24.75 24.75 0 0 0 0
CTX
5.8
5.8
5.30 5.80 5.30 173,400 0 0 0
CVN
1.1
1.1
1.20 1.20 1.10 739,000 0 0 0
CVT
25.6
25.6
25.55 25.55 25.55 1,100 0 0 0
CX8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
D11
9.6
9.6
9.58 9.58 9.58 100 0 0 0
D2D
30.3
30.3
30.25 30.50 30.17 56,600 0 2,800 -0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.5
15.5
15.60 15.60 15.50 200 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 0 0 0 0
DAH
3
3
2.99 3 2.97 29,000 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DAT
8.5
8.5
8.49 8.49 8.49 400 0 0 0
DBC
20.1
20.1
20.56 20.56 20.08 2,301,300 0 41,100 -0.9
DBD
48.8
48.8
48.96 48.96 48.58 11,400 0 400 0.0
DBM
22.3
22.3
22.31 22.31 22.31 0 0 0 0
DBT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
DC1
6
6
5.93 6 5.56 3,700 0 0 0
DC2
5.9
5.9
5.38 5.94 5.38 400 0 0 0
DC4
8.2
8.2
8.23 8.28 8.16 89,500 0 3,000 0.0
DCF
38.1
38.1
38.13 38.13 38.13 0 0 0 0
DCG
22.2
22.2
22.21 22.21 22.21 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
56.7
56.7
60.80 62 56.70 639,700 0 0 0
DCM
41.9
41.9
43.49 44.06 41.93 2,662,000 72,700 379,000 -13.9
DCR
4.6
4.6
5.30 5.30 4.60 500 0 0 0
DCS
1.1
1.1
1.20 1.20 1.10 279,100 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 26,000 0 0 0
DCV
153
153
153 153 153 100 0 0 0
DDB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DDG
0.8
0.8
0.90 1 0.80 3,038,100 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 5,000 0 0 0
DDN
9
9
8.60 9 8.60 500 0 0 0
DDV
25.6
25.6
25.69 26.06 25.50 1,255,500 496,900 0 13.7
DFC
25.5
25.5
25.54 25.54 25.54 500 0 0 0
DFF
0.6
0.6
0.60 0.60 0.50 320,900 0 0 0
DGC
50.5
50.5
50.81 51.26 49.12 8,384,200 1,379,800 88,900 72.8
DGT
4.3
4.3
4.40 4.40 4.20 47,900 0 0 0
DGW
41.9
41.9
43.83 43.83 41.92 1,109,200 67,400 369,500 -13.4
DHA
42.9
42.9
44.56 44.56 42.92 77,200 700 24,700 -1.1
DHB
12
12
12.20 12.60 12 23,300 0 0 0
DHC
29.8
29.8
29.97 29.97 29.54 77,000 5,900 33,300 -0.9
DHD
28.3
28.3
28.39 28.39 28.02 2,900 0 0 0
DHG
90.7
90.7
91.38 91.38 90.66 2,500 0 1,000 -0.1
DHM
6.1
6.1
6.23 6.23 6.12 1,800 0 0 0
DHN
19.5
19.5
19.47 19.47 19.47 0 0 0 0
DHP
11.1
11.1
11.09 11.09 11.09 0 0 0 0
DHT
62.5
62.5
61.36 62.64 60.91 8,200 0 0 0
DIC
1
1
1 1 0.90 94,100 0 0 0
DID
3.9
3.9
3.50 4 3.50 3,500 0 0 0
DIG
13.3
13.3
13.44 13.58 13.30 12,857,300 961,100 1,336,500 -5.3
DIH
8.3
8.3
8.35 8.35 8.26 1,300 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
4.4
4.4
4.40 4.40 4.20 249,200 16,600 0 0.1
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.9
2.9
2.91 2.93 2.87 1,592,900 205,400 87,100 0.3
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
56.5
56.5
54.62 56.54 54.34 300 0 0 0
DMN
6.2
6.2
6.21 6.21 6.21 0 0 0 0
DNA
24.8
24.8
24.81 24.81 24.81 100 0 0 0
DNC
59.8
59.8
59.78 59.78 59.78 0 0 0 0
DND
9
9
9 9 9 1,400 0 0 0
DNE
8.1
8.1
8.09 8.09 8.09 400 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
19.9
19.9
19.90 19.90 19.90 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.5
30.5
30.17 30.45 30.17 300 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
10.1
10.1
10.08 10.08 10.08 0 0 0 0
DP1
30.4
30.4
30.42 30.42 30.42 100 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
55.2
55.2
55.30 55.40 54.80 2,200 0 0 0
DPC
6.3
6.3
6.30 6.30 6.30 100 0 0 0
DPG
40.6
40.6
41.07 41.22 40.14 397,700 18,000 21,800 -0.2
DPH
57
57
57 57 57 0 0 0 0
DPM
27.0
27.0
27.67 27.76 26.97 3,194,800 59,300 87,300 -0.8
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
40.7
40.7
40.50 41.60 40.40 961,500 102,300 120,100 -0.7
DQC
8.8
8.8
8.76 8.84 8.65 16,400 0 0 0
DRC
12.8
12.8
12.87 12.92 12.68 123,400 0 100 0.0
DRG
8.7
8.7
8.72 8.72 8.72 300 0 0 0
DRH
2.5
2.5
2.50 2.60 2.48 321,400 4,900 1,500 0.0
DRI
11.7
11.7
11.85 11.94 11.66 386,900 0 0 0
DRL
43.9
43.9
43.95 44.14 43.95 4,000 0 0 0
DS3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DSC
13
13
13.25 13.25 12.80 21,400 700 0 0.0
DSD
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DSE
23
23
23.40 23.40 23 260,500 0 14,100 -0.3
DSG
7
7
6.70 7 6.70 8,600 0 0 0
DSH
13.7
13.7
13.90 13.90 13.40 122,200 0 0 0
DSN
37.0
37.0
37.28 37.28 36.71 4,000 0 400 0.0
DSP
12.1
12.1
12.10 12.10 12.10 0 0 0 0
DST
8
8
8 8.10 7.90 18,700 0 0 0
DTA
3.6
3.6
3.53 3.70 3.50 7,900 0 0 0
DTC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DTD
15.1
15.1
14.42 15.21 14.07 355,200 8,500 9,800 0.0
DTG
15.9
15.9
15.90 15.90 15.90 0 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 76,200 0 0 0
DTK
10.6
10.6
10.63 10.63 10.44 25,600 0 0 0
DTL
11.5
11.5
11.30 11.50 11.10 6,900 500 500 0
DTP
93.3
93.3
93.30 93.30 93.30 0 0 0 0
DTT
15.8
15.8
15.79 15.79 15.79 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DVG
1.3
1.3
1.40 1.40 1.30 163,300 0 0 0
DVM
6.9
6.9
7 7 6.90 83,300 0 0 0
DVN
19.6
19.6
19.84 19.84 19.46 14,700 0 0 0
DVP
63.8
63.8
63.47 64.01 63.47 16,600 0 300 0.0
DVW
42.4
42.4
42.39 42.39 42.39 0 0 0 0
DWC
18.5
18.5
18.50 18.50 18.50 1,000 0 0 0
DWS
15.0
15.0
15.03 15.03 15.03 0 0 0 0
DXG
12.6
12.6
12.63 12.85 12.50 16,404,300 1,527,800 349,800 17.0
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
13
13
13 13.10 12.80 198,400 14,700 1,800 0.2
DXS
7.5
7.5
7.63 7.65 7.40 2,356,300 309,300 349,300 -0.3
DXV
3.7
3.7
3.70 3.80 3.70 42,100 0 0 0
E12
4.6
4.6
4.50 4.60 4.50 1,300 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
30.5
30.5
31 31 30 104,300 0 0 0
EFI
2
2
1.70 2 1.70 16,400 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.2
22.2
22.85 23.10 22.15 12,603,900 1,500 447,300 -10.0
EIC
21.8
21.8
21.71 21.81 21.71 1,500 0 0 0
EID
20.8
20.8
20.80 20.80 20.71 2,600 0 0 0
EIN
2.5
2.5
2.50 2.50 2.50 2,500 0 0 0
ELC
17.8
17.8
18.19 18.33 17.65 213,600 100 2,000 0.0
EME
25.5
25.5
25.50 25.50 25.50 100 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.5
18.5
18.46 18.46 18.46 1,600 0 0 0
EVE
9.4
9.4
9.30 9.48 9.30 2,900 2,000 400 0.0
EVF
13.3
13.3
13.80 13.95 13.25 14,014,600 51,200 256,400 -2.8
EVG
6.0
6.0
5.97 6.10 5.90 261,200 36,200 2,200 0.2
EVS
5.1
5.1
5.10 5.10 5 46,800 0 0 0
F88
130.2
130.2
133.60 133.60 129.50 50,700 5,700 0 0.7
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
37
37
37 37 37 100 0 0 0
FCM
3.2
3.2
3.14 3.15 3.07 26,000 600 0 0.0
FCN
12.9
12.9
12.85 12.95 12.50 566,600 30,400 10,800 0.2
FCS
5.9
5.9
5.90 5.90 5.90 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
21.4
21.4
20.76 22.32 20.56 20,700 0 0 0
FID
2.1
2.1
2.30 2.30 2.10 170,100 0 0 0
FIR
5.1
5.1
5.10 5.10 5 259,500 1,700 33,400 -0.2
FIT
4.2
4.2
4.26 4.29 4.20 294,300 0 0 0
FMC
36.3
36.3
36.32 36.41 35.60 30,300 2,500 7,100 -0.2
FOC
58.9
58.9
59.03 59.03 58.60 11,300 0 0 0
FOX
81.5
81.5
84.50 85.10 78.80 408,400 0 0 0
FPT
66.4
66.4
66.99 67.70 66.27 6,333,100 267,000 2,068,500 -134.0
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
144.8
144.8
146.67 147.62 141.62 454,000 8,200 224,600 -32.5
FSO
7.2
7.2
7.07 7.16 7.07 3,800 0 0 0
FT1
37.3
37.3
37.25 37.25 37.25 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.50 0.60 0.50 80,500 0 0 0
FTS
24.6
24.6
25.24 25.24 24.44 1,014,800 128,000 59,600 1.9
G20
0.6
0.6
0.50 0.60 0.50 24,100 0 0 0
G36
11
11
11.50 11.50 11 149,900 0 0 0
GAS
77.5
77.5
77.74 78.62 77.35 1,931,200 221,900 92,300 10.4
GCB
5.7
5.7
5.70 5.70 5.70 0 0 0 0
GCF
17
17
17.90 18.20 16.80 171,200 16,500 100 0.3
GDA
12.6
12.6
12.73 12.73 12.55 27,100 800 0 0.0
GDT
17.2
17.2
17.27 17.36 17.23 6,100 0 100 0.0
GDW
37.7
37.7
37.66 37.66 37.66 0 0 0 0
GEE
109.6
109.6
117.58 117.58 109.40 827,900 46,800 31,000 2.9
GEG
15.1
15.1
15.52 15.76 15.10 1,841,400 0 111,600 -1.8
GEL
35.0
35.0
35.50 36 34.10 3,100,100 29,500 200,200 -5.9
GER
4
4
4 4 4 0 0 0 0
GEX
28.2
28.2
29.20 29.32 28.04 5,276,800 915,700 427,000 17.3
GGG
2.3
2.3
2.30 2.30 2.30 1,000 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
27.8
27.8
27.80 27.80 27.70 5,100 0 0 0
GIC
9.6
9.6
9.61 9.61 9.61 4,400 0 2,000 0.0
GIL
13.4
13.4
13.55 13.70 13.35 203,300 0 16,000 -0.2
GKM
1.5
1.5
1.50 1.60 1.50 196,600 0 75,000 -0.1
GLC
6
6
6 6 6 0 0 0 0
GLT
21.2
21.2
21.78 21.78 21.00 7,600 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
4.5
4.5
4.90 4.90 4.30 900 0 0 0
GMD
45.8
45.8
47.94 47.94 45.28 3,641,400 705,400 1,014,200 -22.0
GMH
7.4
7.4
7.04 7.44 7.04 1,500 0 0 0
GMX
14.6
14.6
14.65 14.65 14.65 0 0 0 0
GND
32.4
32.4
32.36 32.36 32.36 0 0 0 0
GPC
2
2
2 2.10 2 21,700 0 0 0
GSM
26.2
26.2
26.23 26.23 26.23 700 0 0 0
GSP
10.2
10.2
10.18 10.32 10.18 25,100 0 0 0
GTA
8.3
8.3
8.27 8.27 8.27 100 0 100 0.0
GTD
166.9
166.9
166.90 166.90 166.90 100 0 0 0
GTS
9.7
9.7
9.69 9.69 9.69 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
32.1
32.1
32.10 32.90 31.50 2,702,000 385,800 208,000 5.7
GVT
83.5
83.5
83.55 83.55 83.55 1,100 0 0 0
H11
8.2
8.2
9.70 9.70 8.20 400 0 0 0
HAC
9.1
9.1
9.20 9.20 9.10 1,700 0 0 0
HAD
13.4
13.4
13.44 13.44 13.44 500 0 0 0
HAF
17.2
17.2
17.20 17.20 17.20 0 0 0 0
HAG
16.0
16.0
16.25 16.30 15.95 5,164,300 711,800 16,700 11.2
HAH
52.5
52.5
52.07 53.32 52.07 482,800 45,700 6,700 2.1
HAM
53.7
53.7
51.33 53.67 51.33 700 0 0 0
HAN
8.3
8.3
8.10 8.30 8.10 19,500 0 0 0
HAP
7.4
7.4
7.84 7.84 7.38 13,000 0 800 0.0
HAR
3.4
3.4
3.35 3.41 3.35 105,000 0 100 0.0
HAS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAT
29.8
29.8
29.83 29.83 29.83 0 0 0 0
HAV
2.7
2.7
2.70 2.70 2.70 100 0 0 0
HAX
10.5
10.5
10.45 10.55 10.40 127,000 0 21,400 -0.2
HBC
5.1
5.1
5.20 5.20 5.10 723,700 0 700 0.0
HBD
19.3
19.3
19.30 19.30 19.30 0 0 0 0
HBH
5.7
5.7
5.27 5.75 5.27 300 0 0 0
HBS
4.4
4.4
4.40 4.40 4.10 25,300 0 0 0
HC1
11.8
11.8
11.98 11.98 11.80 1,800 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 0 0 0 0
HCC
20.0
20.0
20.04 20.69 19.55 3,200 0 0 0
HCD
6.2
6.2
6.17 6.30 6.17 15,400 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
20.8
20.8
20.52 21.21 20.39 26,829,100 3,157,500 69,700 74.6
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10.8
10.8
10.80 10.80 10.80 100 0 0 0
HD6
8.3
8.3
8.25 8.25 8.16 8,600 0 0 0
HD8
6.8
6.8
6.85 6.85 6.85 0 0 0 0
HDA
5.7
5.7
5.82 5.82 5.73 20,100 0 0 0
HDB
20.5
20.5
20.52 20.56 20.12 13,990,500 220,300 6,034,000 -147.4
HDC
16.1
16.1
16.26 16.30 16 2,001,800 211,100 30,900 3.3
HDG
26.4
26.4
26.82 27.09 26.36 1,893,300 378,600 146,300 6.8
HDM
35.5
35.5
35.53 35.53 35.53 300 0 0 0
HDP
24.5
24.5
24.52 24.52 24.52 0 0 0 0
HDW
16.8
16.8
16.76 16.76 16.76 0 0 0 0
HEC
31
31
31 31 31 0 0 0 0
HEJ
15
15
15 15 15 0 0 0 0
HEP
13.7
13.7
13.68 13.68 13.68 0 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
7
7
7 7 7 100 0 0 0
HFB
9.5
9.5
9.49 9.49 9.49 0 0 0 0
HFC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
182.6
182.6
182.94 183.90 182.65 2,700 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
22
22
22 22 22 0 0 0 0
HHC
167
167
167 167 167 0 0 0 0
HHG
1.1
1.1
1.20 1.20 1.10 156,000 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.5
11.5
11.36 11.46 11.27 179,000 4,200 31,700 -0.3
HHS
13.4
13.4
13.55 13.60 13 2,883,200 74,400 177,000 -1.4
HHV
11.3
11.3
11.52 11.67 11.24 4,673,200 39,500 190,600 -1.8
HID
4.8
4.8
4.76 5.25 4.70 1,677,000 67,000 17,100 0.2
HII
5.0
5.0
5.12 5.12 4.96 173,300 4,200 200 0.0
HIO
7.7
7.7
7.80 7.80 7.60 1,000 0 0 0
HJC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HJS
27.5
27.5
27.50 27.50 27.50 0 0 0 0
HKB
0.5
0.5
0.50 0.60 0.50 18,400 0 0 0
HKT
19.6
19.6
18.46 19.62 18.27 14,200 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
391.0
391.0
391.00 391.00 391.00 0 0 0 0
HLC
11.7
11.7
11.82 11.82 11.73 9,300 0 0 0
HLD
16.4
16.4
16.38 16.38 16.38 100 0 0 0
HLO
15.8
15.8
15.79 15.79 15.79 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HMC
11.1
11.1
10.97 11.25 10.97 38,500 0 0 0
HMD
16.7
16.7
16.70 16.70 16.70 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
17.9
17.9
17.91 17.91 17.91 4,900 0 0 0
HMR
10.2
10.2
10.20 10.20 10.20 100 0 0 0
HMS
39.5
39.5
39.50 39.50 38.70 5,200 0 0 0
HNA
22.3
22.3
22.40 22.40 22.30 500 0 0 0
HNB
11.5
11.5
11.48 11.48 11.48 0 0 0 0
HND
10.4
10.4
10.74 10.83 10.35 79,600 0 0 0
HNF
26.4
26.4
26.44 26.44 26.44 0 0 0 0
HNG
6.1
6.1
6.20 6.20 6 1,573,000 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8.3
8.3
8.30 8.30 8.20 824,200 0 0 0
HNP
14.9
14.9
14.90 14.90 14.90 400 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.2
4.2
4.20 4.20 4.20 59,100 0 0 0
HOT
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HPA
38.3
38.3
38.40 38.50 38.10 36,800 900 2,700 -0.1
HPB
21.6
21.6
22 22 21.60 2,900 0 0 0
HPD
16.3
16.3
16.30 16.30 16.30 1,200 0 0 0
HPG
23.8
23.8
24.42 24.46 23.75 31,383,300 1,443,500 9,482,900 -217.4
HPH
12
12
12 12 12 0 0 0 0
HPI
23
23
23 23 23 0 0 0 0
HPO
15.9
15.9
15.90 15.90 15.90 400 0 0 0
HPP
67.8
67.8
67.84 67.84 67.84 0 0 0 0
HPT
26.2
26.2
26.22 26.22 26.22 200 0 0 0
HPW
21.5
21.5
21.47 21.47 21.47 0 0 0 0
HPX
4.7
4.7
4.79 4.80 4.74 272,900 0 600 0.0
HQC
2.6
2.6
2.61 2.61 2.56 2,122,700 72,700 91,000 0.0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
47.1
47.1
50 50 47 2,700 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.4
11.4
11.50 11.58 11.38 2,442,800 1,000 58,300 -0.9
HSL
5
5
4.98 5 4.94 31,300 0 0 0
HSM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HSP
12.9
12.9
12.91 12.91 12.91 2,800 0 0 0
HSV
4.5
4.5
4.80 4.80 4.40 129,300 0 0 0
HT1
14.6
14.6
14.84 14.84 14.41 206,000 0 20,100 -0.3
HTC
32.4
32.4
32.37 32.37 32.37 100 0 0 0
HTE
3.2
3.2
3.30 3.30 3.20 7,900 0 0 0
HTG
34.3
34.3
34.90 34.90 34.28 8,000 0 0 0
HTI
22.6
22.6
22.62 22.62 22.53 11,600 0 0 0
HTL
20.1
20.1
20.61 20.61 20.06 1,100 0 100 0.0
HTM
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HTN
4.8
4.8
4.87 4.99 4.67 123,400 1,700 0 0.0
HTP
1.1
1.1
1.20 1.20 1.10 198,600 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 5,800 0 0 0
HTV
10.0
10.0
10.03 10.03 10.03 0 0 0 0
HU1
6.3
6.3
6.28 6.28 6.28 0 0 0 0
HU3
3
3
3 3 3 58,000 0 0 0
HU4
9.1
9.1
9.12 9.12 9.12 30,400 0 0 0
HU6
4.2
4.2
4.20 4.20 4.20 11,900 0 0 0
HUB
12.2
12.2
12.31 12.31 12.22 3,500 0 600 0.0
HUG
26.1
26.1
26.08 26.08 26.08 0 0 0 0
HUT
16.6
16.6
16.70 17 16.50 1,811,200 3,800 80,000 -1.3
HVA
4.9
4.9
4.80 5 4.80 34,300 0 0 0
HVH
10.8
10.8
10.86 10.91 10.73 87,700 0 3,500 0.0
HVN
21.6
21.6
22.10 22.50 21.60 1,040,800 5,700 0 0.1
HVT
26.6
26.6
26.34 26.63 26.24 12,300 0 0 0
HVX
2.3
2.3
2.40 2.40 2.30 33,000 0 0 0
HWS
14.1
14.1
14.17 14.17 13.98 400 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
37.1
37.1
37.10 37.10 37.10 0 0 0 0
ICF
3
3
3 3 3 0 0 0 0
ICG
15.7
15.7
15.07 15.68 15.07 1,800 0 400 0.0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
30.0
30.0
30.23 30.70 29.77 6,900 0 0 0
ICT
16.8
16.8
16.78 16.78 16.78 10,000 0 0 0
IDC
40.8
40.8
41.71 41.80 39.79 2,548,600 475,300 193,800 13.0
IDI
6.6
6.6
6.69 6.71 6.59 1,029,800 0 60,900 -0.4
IDJ
3.9
3.9
3.90 4 3.80 644,200 0 0 0
IDP
243.2
243.2
243.22 243.22 243.22 500 0 0 0
IDV
23.2
23.2
23.30 23.30 22.80 7,700 0 100 0.0
IFS
15.5
15.5
15.50 15.50 15.50 2,400 0 0 0
IJC
9.6
9.6
9.57 9.62 9.45 2,830,800 140,600 184,700 -0.4
ILA
5.4
5.4
5.40 5.40 5.10 6,700 0 0 0
ILB
20.1
20.1
20.00 20.10 19.68 20,700 0 0 0
ILC
7
7
7 7 7 0 0 0 0
ILS
18.3
18.3
18.30 18.40 17.90 24,800 0 0 0
IME
45
45
45 45 45 100 0 0 0
IMP
54.9
54.9
55.09 55.09 54.49 25,400 5,800 100 0.3
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.3
12.3
12.32 12.32 12.32 0 0 0 0
INN
36.9
36.9
37.51 37.51 36.94 5,300 0 0 0
IPA
13.4
13.4
13.48 13.74 13.04 73,200 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 1,000 0 0 0
ISH
23.5
23.5
23.69 23.69 23.51 200 0 0 0
IST
35.2
35.2
35.15 35.15 35.15 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.5
10.5
10.51 10.51 10.42 64,600 0 0 0
ITD
13.8
13.8
13.86 13.86 13.64 16,200 3,800 0 0.1
ITQ
2.9
2.9
2.80 3 2.80 264,400 0 0 0
ITS
4
4
4.20 4.20 4 22,100 0 0 0
IVS
6.9
6.9
6.96 6.96 6.86 24,100 500 0 0.0
JOS
1
1
1 1 0.90 29,800 0 0 0
JVC
4.3
4.3
4.40 4.40 4.25 99,500 1,700 15,400 -0.1
KBC
32
32
32.15 32.35 31.25 3,531,200 609,500 1,159,000 -17.2
KCB
12.0
12.0
12.50 12.50 12.03 91,400 0 0 0
KDC
49.0
49.0
48.90 49.40 48.70 145,000 6,200 6,200 0.0
KDH
23
23
23.77 23.91 23 4,464,600 421,900 2,252,900 -47.1
KDM
29.7
29.7
29.20 29.90 29.20 23,200 0 0 0
KGM
5.4
5.4
5.38 5.38 5.38 7,700 0 0 0
KHD
14.3
14.3
14.32 14.32 14.32 800 0 0 0
KHG
5.4
5.4
5.44 5.47 5.35 5,513,500 5,000 900 0.0
KHP
9.9
9.9
9.83 9.87 9.78 6,800 0 0 0
KHS
13.1
13.1
13.23 13.23 13.15 3,500 0 0 0
KHW
25.2
25.2
25.25 25.25 25.25 0 0 0 0
KHX
18.8
18.8
18.80 18.80 18.80 500 0 0 0
KIP
11.4
11.4
11.41 11.41 11.41 0 0 0 0
KKC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
KLB
11.2
11.2
11.54 11.54 11.20 829,500 34,800 800 0.5
KMR
2.7
2.7
2.71 2.73 2.70 25,600 0 0 0
KMT
10.8
10.8
10.80 10.80 10.80 200 0 0 0
KOS
38.5
38.5
38.60 38.60 38.35 364,800 0 32,200 -1.2
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16.1
16.1
15.95 16.10 15.65 1,244,200 5,500 6,500 0.0
KSD
4.5
4.5
4.50 4.50 4.50 500 0 0 0
KSF
82.9
82.9
82.50 82.90 81.60 31,800 0 0 0
KSQ
1.7
1.7
2 2 1.70 1,099,600 0 0 0
KST
12.5
12.5
12.46 12.46 12.46 0 0 0 0
KSV
156.4
156.4
154 158 154 24,400 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
24.0
24.0
24.02 24.02 24.02 0 0 0 0
KTS
23.4
23.4
22 23.40 22 200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.3
1.3
1.40 1.40 1.20 51,800 0 0 0
L10
23.9
23.9
25.51 25.51 23.85 200 0 0 0
L12
4.0
4.0
3.95 3.95 3.95 10,300 0 0 0
L14
23
23
23.50 23.90 23 39,800 0 0 0
L18
18.7
18.7
19.04 19.04 18.72 32,100 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
28.7
28.7
28.95 29 28.64 71,400 0 0 0
L43
3
3
3 3 3 0 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
2.6
2.6
2.60 2.60 2.60 3,800 0 0 0
L63
8.5
8.5
8.50 8.50 8.50 0 0 0 0
LAF
17
17
16.70 17 16.50 3,200 0 0 0
LAI
9.3
9.3
9.50 9.58 9.33 10,100 0 0 0
LAS
15.4
15.4
16.07 16.07 15.33 403,500 0 100 0.0
LAW
33
33
33 33 33 0 0 0 0
LBE
18.9
18.9
18.88 19.30 18.41 7,700 500 0 0.0
LBM
29.5
29.5
29.90 30.30 29.50 19,300 2,500 200 0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.8
8.8
9.00 9.07 8.83 1,139,300 43,200 57,200 -0.1
LCM
0.8
0.8
0.70 0.80 0.70 369,300 0 0 0
LDG
3.6
3.6
3.52 3.62 3.52 1,063,400 227,800 42,700 0.7
LDP
8
8
8.10 8.10 7.90 26,600 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LG9
5.4
5.4
5.80 5.80 5.40 1,100 0 0 0
LGC
60.9
60.9
56.70 60.90 56.70 300 0 0 0
LGL
4.8
4.8
4.75 4.89 4.75 23,800 0 0 0
LHC
50.6
50.6
50.55 50.55 50.55 0 0 0 0
LHG
26.0
26.0
26.08 26.13 25.94 50,700 8,000 6,500 0.0
LIC
32.6
32.6
31.20 32.70 31.20 6,600 0 0 0
LIG
3.7
3.7
3.70 3.80 3.70 209,900 0 0 0
LIX
31.5
31.5
31.30 31.78 31.02 31,700 0 3,100 -0.1
LKW
32.1
32.1
32.08 32.08 32.08 0 0 0 0
LLM
22.2
22.2
22.20 22.20 22.20 400 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM7
1.9
1.9
1.90 2.10 1.90 800 0 0 0
LM8
12.6
12.6
12.58 12.58 12.58 0 0 0 0
LMC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LMH
1.3
1.3
1.30 1.30 1.20 15,400 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 0.50 18,500 0 0 0
LPB
40.7
40.7
39.50 41.11 39.50 2,029,400 502,800 56,000 19.1
LPT
5.4
5.4
5.82 5.99 5.38 8,500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.8
33.8
33.90 35.50 33.70 32,100 0 0 0
LSS
8.4
8.4
8.51 8.54 8.43 76,800 0 0 0
LTC
1.6
1.6
1.60 1.60 1.60 600 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 6,300 0 0 0
M10
21.5
21.5
21.48 21.48 21.48 100 0 0 0
MA1
40.7
40.7
30.30 40.75 30.30 7,200 0 0 0
MAC
10.8
10.8
12.18 12.45 10.82 11,100 0 0 0
MAS
35.5
35.5
35.50 35.50 35.50 1,000 0 0 0
MBB
20.8
20.8
21.07 21.19 20.78 10,974,700 10,200 1,765,600 -45.7
MBG
2.8
2.8
2.90 2.90 2.80 483,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.9
18.9
19.10 19.48 18.72 3,552,000 8,200 3,300 0.1
MBT
11
11
11 11 11 0 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.9
6.9
6.97 6.97 6.88 18,800 0 0 0
MCG
2.3
2.3
2.30 2.30 2.20 3,800 0 0 0
MCH
138.6
138.6
138.94 140.91 136.08 206,600 6,200 150,300 -20.1
MCM
24.6
24.6
25.10 25.10 24.61 1,600 0 0 0
MCO
5.2
5.2
5.20 5.20 5.20 3,500 0 0 0
MCP
27.2
27.2
27.10 27.20 27 11,900 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.7
9.7
9.51 9.70 9.51 4,100 0 0 0
MDF
4.8
4.8
4.80 4.80 4.80 200 0 0 0
MDG
40.3
40.3
42.12 42.12 40.30 700 0 0 0
MEC
3.5
3.5
3.50 3.50 3.50 5,000 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
35.4
35.4
36.50 36.50 35.40 9,400 0 0 0
MGC
12.7
12.7
12.65 12.74 11.77 10,300 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 1,000 0 0 0
MHC
8.6
8.6
8.94 8.98 8.62 6,000 0 100 0.0
MIC
11.9
11.9
11.90 11.90 11.90 3,000 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
18.5
18.5
18.32 18.74 17.90 302,100 78,700 42,200 0.7
MKP
30.4
30.4
30.42 30.42 30.42 2,100 0 0 0
MKV
24
24
24 24 24 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.8
20.8
20.80 20.80 20.80 5,800 0 0 0
MML
32.3
32.3
32.80 32.90 32 25,700 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
15.8
15.8
15.80 16 15.60 41,600 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 19,200 0 0 0
MPY
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
18
18
18 18 18 500 0 0 0
MRF
21
21
21 21 21 500 0 0 0
MSB
9.6
9.6
9.54 9.67 9.50 7,449,500 201,700 39,600 1.9
MSH
35.9
35.9
36.36 36.90 35.78 248,200 7,800 29,700 -0.8
MSN
75.3
75.3
76.20 77.10 74.80 5,241,600 1,676,600 601,000 80.8
MSR
47.3
47.3
47.01 47.99 46.22 1,036,500 0 0 0
MST
9
9
8.90 9.10 8.70 4,424,200 0 132,600 -1.2
MTA
13.2
13.2
13.07 13.46 12.87 4,400 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.6
6.6
6.63 6.63 6.63 0 0 0 0
MTH
24.4
24.4
24.43 24.43 24.43 0 0 0 0
MTL
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MTP
13.0
13.0
13.56 13.56 13.00 600 0 0 0
MTS
9.4
9.4
9.38 9.38 9.38 0 0 0 0
MTV
16
16
16 16 16 0 0 0 0
MVB
16.5
16.5
16.70 16.70 16.50 300 0 0 0
MVC
15.2
15.2
15.52 15.61 15.23 25,400 0 0 0
MVN
50
50
50.60 51.50 49.30 4,700 0 0 0
MWG
77.1
77.1
79.19 79.19 76.96 6,903,100 778,100 2,971,900 -175.6
MZG
11.7
11.7
11.91 11.91 11.73 446,600 0 0 0
NAB
13.0
13.0
13 13.05 12.90 1,150,600 46,800 9,600 0.5
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
49.1
49.1
48.95 49.30 48.40 591,600 57,400 20,100 1.8
NAG
7.8
7.8
7.84 7.84 7.66 123,600 0 0 0
NAP
9.4
9.4
9.35 9.44 9.35 1,400 0 0 0
NAS
32.9
32.9
32.90 32.90 32.90 0 0 0 0
NAU
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NAV
14.5
14.5
14.52 14.52 14.52 100 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.0
18.0
18.05 18.05 17.95 8,500 200 0 0.0
NBC
10.0
10.0
10.18 10.27 9.62 186,200 0 0 0
NBE
10.5
10.5
10.48 10.57 10.48 19,700 0 0 0
NBP
7.7
7.7
7.60 7.70 7.60 2,300 0 0 0
NBT
16.0
16.0
16.02 16.02 16.02 600 0 0 0
NBW
32.4
32.4
32.37 32.37 32.37 0 0 0 0
NCG
10.2
10.2
10.90 10.90 10.20 4,000 0 0 0
NCS
37.8
37.8
37.78 37.78 37.78 0 0 0 0
NCT
83.1
83.1
83.06 83.16 82.79 4,900 3,000 2,400 0.1
ND2
32.6
32.6
32.60 32.60 32.60 100 0 0 0
NDC
159.6
159.6
159.55 159.55 159.55 0 0 0 0
NDN
9.3
9.3
9.51 9.51 9.23 243,500 11,200 0 0.1
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
5
5
5.10 5.10 5 3,100 0 0 0
NDW
13.9
13.9
13.94 13.94 13.94 0 0 0 0
NDX
5.6
5.6
5.55 5.55 5.55 0 0 0 0
NED
7
7
7.10 7.10 7 69,200 0 0 0
NET
59.8
59.8
61.30 61.30 59.77 1,200 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
11.9
11.9
11.91 12.18 11.77 139,600 4,400 16,200 -0.2
NHC
21.1
21.1
21.05 21.05 21.05 0 0 0 0
NHH
10
10
10.10 10.15 10 11,200 0 600 0.0
NHT
10.2
10.2
10.28 10.28 9.70 1,500 100 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
12.4
12.4
12.73 12.73 12.36 2,199,600 39,700 800 0.5
NLG
27.6
27.6
28.75 29.09 27.57 5,106,200 15,500 1,583,600 -45.1
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
48.8
48.8
48.89 49.58 47.23 67,700 0 0 0
NNT
59.1
59.1
59.11 59.11 59.11 0 0 0 0
NO1
5.5
5.5
5.47 5.63 5.37 150,700 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 4,400 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
13.0
13.0
12.96 12.96 12.96 0 0 0 0
NRC
5.7
5.7
5.70 5.80 5.60 744,800 0 58,100 -0.3
NSC
71.3
71.3
71.28 71.28 71.28 200 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.5
5.5
6 6.20 5.40 734,100 1,000 20,700 -0.1
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
10.8
10.8
11.02 11.02 10.84 4,300 0 0 0
NT2
26
26
27.10 27.35 26 1,139,400 0 0 0
NTC
142.1
142.1
142.10 142.30 141.20 6,300 0 0 0
NTF
18.4
18.4
18.40 18.40 18.40 0 0 0 0
NTH
54.0
54.0
53.98 53.98 53.98 0 0 0 0
NTL
16
16
16.20 16.30 15.70 551,900 0 0 0
NTP
45.3
45.3
45.51 45.67 44.70 264,400 5,400 6,600 -0.1
NTT
9.9
9.9
9.90 9.90 9.90 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
NUE
9.6
9.6
9.40 9.58 9.40 8,800 0 0 0
NVB
10.7
10.7
11 11 10.70 124,300 0 2,900 0.0
NVL
13.2
13.2
12.84 13.62 12.84 26,691,600 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
8.0
8.0
7.26 7.99 7.26 1,000 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.7
3.7
4.50 4.50 3.40 3,200 0 0 0
OCB
9.6
9.6
9.74 9.74 9.57 782,200 0 0 0
OCH
5.6
5.6
5.70 5.80 5.60 68,900 0 0 0
ODE
44.7
44.7
44.90 45.10 44.60 18,400 0 0 0
OGC
3.0
3.0
3.01 3.04 2.95 196,100 0 0 0
OIL
14.8
14.8
14.83 15.22 14.63 2,293,100 0 0 0
ONE
10.5
10.5
10.50 10.90 10.50 2,600 0 0 0
ONW
5
5
5 5 5 0 0 0 0
OPC
18.2
18.2
18.20 18.20 18.20 0 0 0 0
ORS
13.2
13.2
13.70 13.80 13.20 2,380,500 0 0 0
PAC
22.7
22.7
22.82 23.45 22.73 690,900 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
26.2
26.2
26.38 26.50 25.58 697,400 0 0 0
PAP
26
26
26 26 26 0 0 0 0
PAS
2.7
2.7
2.80 2.80 2.60 31,200 0 0 0
PAT
68.1
68.1
70.45 70.45 68.06 21,400 0 0 0
PBC
5.8
5.8
5.90 5.90 5.80 2,800 0 0 0
PBP
11.2
11.2
11.98 11.98 10.51 8,400 0 0 0
PBT
12.8
12.8
12.82 12.82 12.82 100 0 0 0
PC1
26.7
26.7
27.80 28.40 26.60 8,967,200 0 0 0
PCC
35.1
35.1
35.10 35.10 35.10 0 0 0 0
PCE
18.2
18.2
18.21 18.21 18.21 1,000 0 0 0
PCF
4.3
4.3
4.30 4.30 4.30 1,400 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 1,000 0 0 0
PCH
18.9
18.9
18.79 18.97 18.79 108,000 0 0 0
PCM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PCT
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PDB
18.6
18.6
19.15 19.15 18.59 42,900 0 800 0.0
PDC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PDN
104.9
104.9
105.53 105.53 104.56 800 0 0 0
PDR
15.9
15.9
16 16.35 15.90 9,454,900 0 0 0
PDV
9.3
9.3
9.30 9.30 9.21 21,700 0 0 0
PEG
3.8
3.8
3.80 3.80 3.80 300 0 0 0
PEN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PEQ
44.2
44.2
38.41 44.17 38.41 300 0 0 0
PET
47.2
47.2
46.10 48.29 45.52 617,000 0 0 0
PFL
2.3
2.3
2.30 2.40 2.20 230,300 0 0 0
PGB
11.2
11.2
11.16 11.26 11.16 2,600 0 0 0
PGC
12.6
12.6
12.74 12.74 12.55 18,300 0 0 0
PGD
22.5
22.5
22.46 22.66 22.46 3,200 0 0 0
PGI
18.5
18.5
18.47 18.47 18.47 200 0 0 0
PGN
6.4
6.4
5.80 6.40 5.80 106,600 0 0 0
PGS
50.8
50.8
50.77 50.77 50.77 0 0 0 0
PGT
6.4
6.4
6.30 6.40 6.30 400 300 0 0.0
PGV
20.8
20.8
21.43 21.43 20.81 10,600 0 0 0
PHC
4.0
4.0
4.09 4.09 3.98 14,500 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
61.0
61.0
60.97 60.97 60.97 200 0 0 0
PHP
32.2
32.2
33.13 33.13 32.15 112,500 0 0 0
PHR
34.1
34.1
34.19 34.51 33.65 175,300 0 0 0
PHS
11.6
11.6
11.58 11.58 11.58 0 0 0 0
PIA
24.9
24.9
27.33 27.33 24.86 200 0 0 0
PIC
15.9
15.9
15.89 15.89 15.89 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
8.1
8.1
8.38 8.38 8 4,700 0 0 0
PIV
6.4
6.4
6.40 6.70 6.30 187,400 0 0 0
PJC
29.6
29.6
29.60 29.60 29.60 0 0 0 0
PJS
17.9
17.9
17.92 17.92 17.92 0 0 0 0
PJT
8.4
8.4
8.38 8.38 8.38 600 0 0 0
PLA
6.2
6.2
6.10 6.20 6.10 200 0 0 0
PLC
22.9
22.9
23.10 23.30 22.90 181,000 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PLP
5.2
5.2
5.29 5.29 5.24 8,600 0 0 0
PLX
38.8
38.8
39.49 39.92 38.81 2,933,800 0 0 0
PMB
9.8
9.8
9.90 9.90 9.81 2,400 0 0 0
PMC
140.9
140.9
140.93 140.93 140.93 0 0 0 0
PMG
6.9
6.9
7 7 6.90 2,300 0 0 0
PMJ
14.8
14.8
14.80 14.80 14.80 0 0 0 0
PMP
11.4
11.4
11.44 11.44 11.44 0 0 0 0
PMS
33.6
33.6
33.56 34.01 33.56 4,800 0 0 0
PMT
6.4
6.4
6.43 6.43 6.43 0 0 0 0
PMW
36.1
36.1
36.10 36.10 36.10 0 0 0 0
PNC
27.4
27.4
27.37 27.37 27.37 100 0 0 0
PND
7.5
7.5
7.60 7.60 7.50 300 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
72.5
72.5
71.60 72.53 71.20 1,010,700 0 0 0
PNP
18.9
18.9
18.71 18.89 18.71 2,500 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 3.80 1,593,800 0 0 0
POS
15.5
15.5
15.70 15.70 15.50 3,400 0 0 0
POT
19.4
19.4
19.99 19.99 19.40 1,800 0 300 0.0
POV
7.9
7.9
7.69 7.88 7.59 1,600 0 0 0
POW
12.7
12.7
12.90 12.95 12.60 11,310,100 0 0 0
PPC
10.3
10.3
10.40 10.40 10.25 399,400 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
24.8
24.8
24.89 24.89 24.80 25,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.1
18.1
18.10 18.10 18.10 100 100 0 0.0
PPS
9.4
9.4
9.39 9.39 9.39 4,400 0 0 0
PPT
15.3
15.3
15.30 15.50 15.20 223,500 0 0 0
PPY
5.8
5.8
5.80 5.80 5.80 500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.8
11.8
11.90 11.90 11.80 700 0 0 0
PRE
22.0
22.0
21.95 22.05 21.65 13,600 0 0 0
PRO
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PRT
10
10
10.90 11.50 10 19,100 0 0 0
PSB
5.8
5.8
5.80 5.90 5.70 22,700 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 100 0 0 0
PSD
12.9
12.9
13.08 13.08 12.85 62,300 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
7.8
7.8
8.20 8.20 7.80 170,800 0 0 0
PSL
10.9
10.9
12.40 12.40 10.90 700 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 200 0 0 0
PSP
20
20
20 20 20 100 0 0 0
PSW
7.5
7.5
7.69 7.69 7.51 32,700 100 0 0.0
PTB
36.6
36.6
36.84 37.18 36.61 63,800 0 0 0
PTC
7.3
7.3
7 7.31 6.90 8,400 0 0 0
PTD
6.9
6.9
6.90 6.90 6.90 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
30
30
30 30 30 0 0 0 0
PTL
2.8
2.8
2.90 2.90 2.71 4,200 0 0 0
PTM
5.8
5.8
5.83 5.83 5.83 6,000 0 0 0
PTO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PTP
11.8
11.8
11.82 11.82 11.82 100 0 0 0
PTS
8.3
8.3
8.33 8.33 8.33 3,100 0 0 0
PTT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PTV
6.5
6.5
7 7 6.40 2,200 0 0 0
PTX
22
22
22 22 22 0 0 0 0
PV2
2.3
2.3
2.20 2.30 2.20 146,200 0 0 0
PVB
28.7
28.7
28.70 29.20 28.50 60,300 0 7,600 -0.2
PVC
17
17
17.50 18.10 16.90 1,867,100 0 0 0
PVD
20.1
20.1
20.97 20.97 20.13 3,726,800 0 0 0
PVE
3.2
3.2
2.90 3.20 2.90 170,800 0 0 0
PVG
6.7
6.7
6.70 6.70 6.60 20,500 0 0 0
PVH
0.7
0.7
0.60 0.70 0.60 36,600 0 0 0
PVI
71.5
71.5
73.10 73.10 71.34 19,300 600 2,100 -0.1
PVL
3.2
3.2
3 3.40 3 40,000 0 0 0
PVM
19.7
19.7
19.80 19.80 19.70 1,400 0 0 0
PVO
7.2
7.2
7.49 7.49 7.20 26,500 0 0 0
PVP
13.9
13.9
14.19 14.23 13.85 128,000 0 0 0
PVR
1
1
1 1 0.90 25,800 0 0 0
PVS
33.7
33.7
33.75 34.25 33.42 3,995,400 507,200 139,100 14.9
PVT
19.2
19.2
19.91 20.09 19.23 6,506,000 0 0 0
PVV
2.1
2.1
2.10 2.10 1.90 187,800 0 0 0
PVX
1.9
1.9
2.10 2.10 1.70 1,912,700 0 0 0
PVY
2.3
2.3
2.40 2.40 2.30 1,100 0 0 0
PWA
6.4
6.4
6.30 6.70 6.30 8,600 0 0 0
PWS
12.4
12.4
12.42 12.42 12.42 0 0 0 0
PXA
0.8
0.8
0.70 0.80 0.70 900 0 0 0
PXI
0.9
0.9
0.90 1 0.90 85,600 0 0 0
PXL
13.2
13.2
13.50 13.60 13 80,800 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 25,100 0 0 0
PXS
2.9
2.9
3 3 2.80 46,900 0 0 0
PXT
1.5
1.5
1.60 1.60 1.40 5,700 0 0 0
QBS
0.6
0.6
0.60 0.60 0.50 848,900 0 0 0
QCC
20.2
20.2
20.16 20.16 20.16 100 0 0 0
QCG
13.6
13.6
13.60 13.75 13.50 124,800 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
31.0
31.0
30.97 30.97 30.97 0 0 0 0
QNS
44.4
44.4
44.26 44.54 44.26 31,800 0 0 0
QNT
10
10
10 10 10 100 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
35.5
35.5
38 38 35.50 1,700 0 0 0
QSP
23.0
23.0
23.02 23.02 23.02 1,100 0 0 0
QST
37.8
37.8
37.79 37.79 37.79 0 0 0 0
QTC
31.8
31.8
26.22 31.79 26.22 1,800 0 0 0
QTP
13
13
13.10 13.30 12.90 660,200 0 0 0
RAL
81.6
81.6
81.56 81.65 81.56 5,600 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
20.8
20.8
20.80 20.80 20.80 0 0 0 0
RCL
11.0
11.0
10.98 10.98 10.98 2,000 0 0 0
REE
56
56
58.26 58.61 56 2,346,300 0 0 0
RGG
38
38
38.50 38.50 38 700 0 0 0
RIC
11
11
11 11 11 300 0 0 0
RTB
26.8
26.8
26.82 26.82 26.82 100 0 0 0
RYG
9.9
9.9
9.95 9.99 9.76 130,200 0 0 0
S12
1.6
1.6
1.50 1.60 1.50 2,200 0 0 0
S4A
32.2
32.2
32.20 32.20 32.20 500 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
9.4
9.4
9.20 9.60 9.20 176,800 0 0 0
SAB
41.3
41.3
41.73 41.87 41.26 543,600 0 0 0
SAC
11.9
11.9
11.93 11.93 11.93 0 0 0 0
SAF
51.0
51.0
51.00 51.00 51.00 1,200 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.4
6.4
6.58 6.58 6.40 27,800 0 0 0
SAS
32.1
32.1
32.24 32.69 32.06 15,000 0 0 0
SAV
12.9
12.9
12.90 12.90 12.43 7,800 0 0 0
SB1
6.4
6.4
6.44 6.44 6.44 0 0 0 0
SBA
26.5
26.5
26.33 26.47 26.33 5,500 0 0 0
SBB
16.1
16.1
16.14 16.14 16.14 100 0 0 0
SBD
7.0
7.0
7.03 7.03 7.03 100 0 0 0
SBG
9.6
9.6
9.63 9.67 9.46 53,300 0 0 0
SBH
41.7
41.7
42.30 42.30 41.70 300 0 0 0
SBL
6
6
5.70 6 5.70 1,000 0 0 0
SBM
32.3
32.3
32.28 32.28 32.28 100 0 0 0
SBR
8.1
8.1
8.13 8.13 8.13 0 0 0 0
SBS
5.1
5.1
5.40 5.40 5.10 673,200 0 0 0
SBT
20.7
20.7
20.75 20.94 20.52 340,000 0 0 0
SBV
7.2
7.2
7.15 7.15 7.15 2,000 0 0 0
SC5
15.5
15.5
15.70 15.70 15.40 1,600 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCD
12.8
12.8
12.80 12.80 12.80 1,900 0 0 0
SCG
61.3
61.3
61.50 62.10 57 27,200 0 0 0
SCI
10.4
10.4
10.30 10.60 10.30 390,000 0 100 0.0
SCJ
2.8
2.8
2.80 2.80 2.80 2,000 0 0 0
SCL
17.2
17.2
17.61 17.61 17.09 42,700 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 100 0 0 0
SCR
6.2
6.2
6.22 6.34 6.15 2,225,000 0 0 0
SCS
51.0
51.0
51.31 51.88 50.94 115,000 0 0 0
SD2
6.2
6.2
6.20 6.40 6.20 3,000 0 0 0
SD3
7.6
7.6
7.60 7.60 7.60 4,800 0 0 0
SD4
1.6
1.6
1.60 1.60 1.60 200 0 0 0
SD5
6.8
6.8
6.71 6.80 6.62 5,100 0 0 0
SD6
2.1
2.1
2 2.20 2 41,900 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
11.1
11.1
11.10 11.10 11.10 18,700 0 0 0
SDA
2
2
2 2 2 140,200 0 0 0
SDC
5.4
5.4
5.42 5.42 5.42 0 0 0 0
SDD
1.4
1.4
1.20 1.40 1.20 400 0 0 0
SDG
10
10
10 10 10 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
0.6
0.6
0.70 0.70 0.60 3,600 0 0 0
SDU
11.1
11.1
11.10 11.10 11.10 0 0 0 0
SDV
29.7
29.7
29.71 29.71 29.71 0 0 0 0
SDY
1
1
1 1 1 1,400 0 0 0
SEA
46.9
46.9
46.86 46.96 46.66 107,200 0 0 0
SEB
44.3
44.3
43.80 44.28 43.80 700 0 0 0
SED
16.5
16.5
16.72 16.81 16.54 4,900 0 0 0
SEP
18.8
18.8
18.78 18.78 18.78 0 0 0 0
SFC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SFG
10.0
10.0
9.83 10.30 9.83 800 0 0 0
SFI
26.0
26.0
26.00 26.00 26.00 0 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12.4
12.4
12.20 12.40 12.20 14,200 0 0 0
SGC
80.2
80.2
80.16 80.16 80.16 100 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
18.5
18.5
18.45 18.45 18.45 500 0 0 0
SGI
10.2
10.2
10.24 10.24 10.24 0 0 0 0
SGN
52.5
52.5
52.50 52.60 52.50 1,800 0 0 0
SGP
24.2
24.2
24.10 24.30 23.90 33,700 0 0 0
SGR
13.1
13.1
13.17 13.21 12.92 113,100 0 0 0
SGS
12.8
12.8
12.84 12.84 12.84 0 0 0 0
SGT
15.5
15.5
15.50 15.50 15.50 100 0 0 0
SHA
4.0
4.0
3.91 4 3.91 4,300 0 0 0
SHB
14.9
14.9
14.85 14.90 14.40 52,368,000 0 0 0
SHC
10
10
10 10 10 0 0 0 0
SHE
6.9
6.9
6.70 6.90 6.70 500 0 0 0
SHI
14.3
14.3
14.50 14.50 14.15 211,300 0 0 0
SHN
3.9
3.9
3.80 3.90 3.80 5,700 0 0 0
SHP
32.5
32.5
33.01 33.01 32.35 800 0 0 0
SHS
16.2
16.2
16.33 16.71 16.23 8,204,800 492,500 3,500 8.4
SID
15.2
15.2
14.50 15.40 13.20 5,700 0 0 0
SIG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SIP
59.4
59.4
61.20 61.50 59.40 246,100 0 0 0
SIV
38.5
38.5
38.51 38.51 38.51 0 0 0 0
SJ1
11.1
11.1
11.08 11.08 11.08 0 0 0 0
SJD
14
14
13.95 14 13.90 62,100 0 0 0
SJE
16.4
16.4
16.40 16.50 16.10 16,700 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
6.2
6.2
6 6.20 6 1,700 0 0 0
SJS
48.4
48.4
48.20 49.40 48 4,800 0 0 0
SKG
8.6
8.6
8.65 8.69 8.55 49,000 0 0 0
SKH
22.7
22.7
22.67 22.67 22.67 4,000 0 0 0
SKN
6.9
6.9
6.92 6.92 6.92 0 0 0 0
SKV
23.3
23.3
23.13 23.40 23.13 2,300 0 0 0
SLD
8.6
8.6
8.60 8.60 8.60 100 0 0 0
SLS
161
161
161.30 161.50 161 1,800 0 0 0
SMA
9
9
9 9 9 0 0 0 0
SMB
37.6
37.6
37.37 38.05 37.37 3,200 0 0 0
SMC
12.6
12.6
12.80 13 12.60 1,170,700 0 0 0
SMN
9.0
9.0
8.99 8.99 8.99 0 0 0 0
SMT
10.2
10.2
10.20 10.20 10.20 100 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
28.7
28.7
29.07 29.07 27.37 3,600 0 0 0
SP2
24
24
24 24 24 0 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
11
11
11 11 11 100 0 0 0
SPD
7.9
7.9
7.94 7.94 7.94 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
8.5
8.5
8.49 8.49 8.49 100 0 0 0
SPV
20.4
20.4
20.40 20.40 20.40 0 0 0 0
SRA
2
2
2.10 2.10 1.90 369,400 0 0 0
SRB
1.7
1.7
1.80 1.80 1.70 11,500 0 0 0
SRC
40.2
40.2
40.10 40.17 40.10 6,300 0 0 0
SRF
6.4
6.4
6.10 6.38 6.09 60,300 0 0 0
SSB
13.9
13.9
14.02 14.06 13.86 1,802,200 0 0 0
SSC
27.3
27.3
27.26 27.26 27.26 0 0 0 0
SSG
8.2
8.2
8.10 8.20 7.80 29,600 0 0 0
SSH
74.3
74.3
74.32 74.32 74.32 0 0 0 0
SSI
21.6
21.6
22.14 22.22 21.58 27,134,200 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 3.37 3.28 80,800 0 0 0
STB
60.8
60.8
60.80 62.30 60.60 4,610,800 0 0 0
STC
14.1
14.1
14.10 14.10 14.10 0 0 0 0
STD
6.8
6.8
6.80 6.80 6.70 2,000 0 0 0
STG
30.4
30.4
30.35 30.35 30.35 100 0 0 0
STH
20.7
20.7
20.40 20.70 20.40 97,700 0 0 0
STK
12.5
12.5
12.68 12.95 12.55 7,600 0 0 0
STP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
0.9
0.9
0.90 0.90 0.90 300 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
17.7
17.7
17.84 17.84 17.69 200 0 0 0
SVD
3.4
3.4
3.30 3.48 3.08 1,200 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 1.90 1.90 187,400 0 300 0.0
SVT
10.4
10.4
10.30 10.39 10.08 17,400 0 0 0
SWC
25.3
25.3
25.50 25.70 24.60 24,800 0 0 0
SZB
37.2
37.2
37.57 37.57 37.22 1,200 0 0 0
SZC
26.7
26.7
27.18 27.41 26.66 496,100 0 0 0
SZE
8.6
8.6
8.56 8.56 8.56 800 0 0 0
SZG
34.7
34.7
34.71 34.71 34.71 0 0 0 0
SZL
27.9
27.9
28.06 28.06 27.67 20,300 0 0 0
TA6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TA9
10.2
10.2
10.17 10.17 10.08 16,400 0 0 0
TAB
17.2
17.2
17.40 17.50 17.20 129,500 0 0 0
TAL
40.4
40.4
40.89 40.89 39.95 417,500 0 0 0
TAR
3.4
3.4
3.10 3.60 3.10 91,300 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
32.6
32.6
33.00 33.00 32.62 8,300 0 0 0
TBD
111.4
111.4
111.37 111.37 111.37 0 0 0 0
TBR
7.3
7.3
6.70 7.30 6.70 700 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
29.1
29.1
29.77 29.87 29.14 8,900,100 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15
15
15.64 15.68 15 11,924,400 0 0 0
TCI
9.2
9.2
9.10 9.25 9.10 227,900 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
31.4
31.4
31.29 31.43 31.20 8,400 0 0 0
TCM
21.0
21.0
21.33 21.33 20.96 716,200 0 0 0
TCO
13.5
13.5
13.65 13.80 13.30 506,300 0 0 0
TCR
2.7
2.7
2.73 2.73 2.73 0 0 0 0
TCT
19.7
19.7
19.65 19.65 19.65 2,100 0 0 0
TCW
29.2
29.2
29.24 29.34 29.24 7,600 0 0 0
TCX
50.2
50.2
51.30 51.80 50.10 1,355,300 0 0 0
TD6
8.2
8.2
8.30 8.40 8.20 145,000 0 0 0
TDB
39.1
39.1
39.15 39.15 39.15 0 0 0 0
TDC
10.1
10.1
10.06 10.10 9.97 186,000 0 0 0
TDF
9.1
9.1
9.20 9.20 9.10 4,200 0 0 0
TDG
2.6
2.6
2.60 2.65 2.54 126,400 0 0 0
TDH
3.6
3.6
3.70 3.70 3.56 15,800 0 0 0
TDM
54.4
54.4
54.63 54.63 54.44 300 0 0 0
TDP
26.8
26.8
26.82 28.59 26.68 292,300 0 0 0
TDS
8.5
8.5
8.50 8.60 8.50 38,200 0 0 0
TDT
7.0
7.0
6.97 6.97 6.79 109,700 0 0 0
TDW
45.0
45.0
45.02 45.02 45.02 300 0 0 0
TED
58.5
58.5
66.74 66.74 58.52 900 0 0 0
TEG
6.0
6.0
5.96 6.08 5.96 5,200 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
50.2
50.2
50.10 50.19 50.10 500 0 0 0
TGP
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TH1
2.4
2.4
2.20 2.40 2.20 7,000 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
31.2
31.2
31.30 31.30 30.80 6,600 0 500 0.0
THG
38.0
38.0
37.39 38.16 37.39 13,400 0 0 0
THM
8.1
8.1
7.30 8.10 7.30 2,900 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
8.4
8.4
8.47 8.47 8.29 36,900 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
16.9
16.9
16.94 16.94 16.94 300 0 0 0
TID
20.0
20.0
19.74 20.30 19.74 1,500 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 100 0 0 0
TIG
6.9
6.9
6.90 7 6.80 431,200 1,000 0 0.0
TIN
166
166
170 170 163 43,000 0 0 0
TIP
17.0
17.0
16.99 17.09 16.86 31,900 0 0 0
TIS
4.9
4.9
5 5 4.90 8,300 0 0 0
TIX
39.8
39.8
39.81 39.81 39.81 1,000 0 0 0
TJC
16.1
16.1
14.97 16.10 14.64 30,700 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
14.9
14.9
15.12 15.31 13.68 5,900 0 0 0
TL4
11.8
11.8
11.90 11.90 11.80 1,400 0 0 0
TLD
8.3
8.3
8.22 8.30 8.20 157,300 0 0 0
TLG
47.5
47.5
47.12 47.66 47.12 85,800 0 0 0
TLH
4.5
4.5
4.57 4.64 4.50 168,500 0 0 0
TLP
7.8
7.8
7.70 7.80 7.70 700 0 0 0
TMB
53.1
53.1
54.14 54.14 52.24 22,100 0 0 0
TMC
7.4
7.4
7.37 7.37 7.37 0 0 0 0
TMG
65.9
65.9
65.90 65.90 65.90 0 0 0 0
TMP
53.2
53.2
53.19 53.19 53.19 0 0 0 0
TMS
37.6
37.6
37.63 37.63 37.63 0 0 0 0
TMT
11.5
11.5
11.40 11.45 10.80 19,400 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
13.8
13.8
13.82 14.04 13.77 5,100 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 0 0 0 0
TNC
25.5
25.5
25.47 25.47 25.47 0 0 0 0
TNG
20.8
20.8
22.23 22.23 20.57 3,246,600 300 190,700 -4.5
TNH
10.1
10.1
10.10 10.15 9.99 132,300 0 0 0
TNI
4.9
4.9
4.94 4.94 4.93 111,800 0 0 0
TNP
15.6
15.6
15.64 15.64 15.64 0 0 0 0
TNS
3.5
3.5
3.70 3.70 3.50 3,300 0 0 0
TNT
7.7
7.7
8.15 8.20 7.70 121,600 0 0 0
TNW
11.2
11.2
11.16 11.16 11.16 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
166.1
166.1
165.95 169.38 165.95 10,200 0 0 0
TOT
13.8
13.8
13.59 13.84 13.50 600 200 0 0.0
TOW
32.6
32.6
32.59 32.59 32.59 0 0 0 0
TPB
13.4
13.4
13.56 13.56 13.39 4,118,600 0 0 0
TPC
11.1
11.1
11.05 11.05 11.05 0 0 0 0
TPP
10.4
10.4
10.50 10.50 10.40 500 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
34.3
34.3
34.67 34.67 33.98 18,500 0 0 0
TRC
17.1
17.1
17.30 17.30 17.06 49,000 0 0 0
TRS
35.3
35.3
35.29 35.29 35.29 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
13.5
13.5
13.10 13.60 12.80 8,000 0 0 0
TS3
5.8
5.8
5.80 5.90 5.10 37,200 0 0 0
TSA
14.8
14.8
14.87 14.96 14.77 111,700 0 0 0
TSB
19.7
19.7
19.20 20.50 19 10,500 100 0 0.0
TSC
2.4
2.4
2.44 2.45 2.40 305,200 0 0 0
TSD
5
5
5 5 5 0 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
37.1
37.1
37.11 37.11 37.11 0 0 0 0
TST
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TT6
4.7
4.7
4.86 4.86 4.30 19,300 0 0 0
TTA
11.9
11.9
11.75 12.10 11.65 1,109,400 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
61.4
61.4
61.39 61.39 61.39 100 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.6
2.6
2.67 2.67 2.61 483,700 0 0 0
TTG
14.8
14.8
14.80 14.80 11.60 600 0 0 0
TTH
2.4
2.4
2.50 2.50 2.40 21,500 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TTN
14.8
14.8
15.02 15.11 14.83 7,100 0 0 0
TTS
8
8
8 8 8 0 0 0 0
TTT
33.5
33.5
33.60 33.60 33.50 1,400 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
20.7
20.7
20.69 20.69 20.69 0 0 0 0
TV1
32.5
32.5
33.94 34.21 32.45 155,200 0 0 0
TV2
37.2
37.2
38 38.40 37.15 308,000 0 0 0
TV3
16.0
16.0
15.95 15.95 15.95 100 0 0 0
TV4
15.3
15.3
15.30 15.30 15.30 1,300 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 13.00 100 0 0 0
TVB
7.5
7.5
7.40 7.50 7.40 68,700 0 0 0
TVC
7.7
7.7
7.50 7.70 7.50 10,800 0 200 0.0
TVD
10.2
10.2
10.51 10.69 10.23 188,200 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
8.0
8.0
8.03 8.22 7.93 577,800 0 0 0
TVS
12.5
12.5
12.62 12.62 12.29 34,900 0 0 0
TVT
15.2
15.2
15.20 15.20 15.20 0 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.6
4.6
4.60 4.60 4.50 29,600 0 0 0
TYA
16.0
16.0
16.03 16.07 16.03 10,800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.4
3.4
3.40 3.40 3.20 5,300 0 0 0
UDJ
6.2
6.2
6.22 6.22 6.13 10,000 0 0 0
UDL
21.5
21.5
19.58 21.53 19.58 1,400 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
61.6
61.6
61.60 61.60 61.60 0 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
7.7
7.7
8.30 8.30 7.50 2,000 0 0 0
UPC
31.3
31.3
31.30 31.30 31.30 0 0 0 0
UPH
4
4
4 4 4 0 0 0 0
UPS
22.7
22.7
20.30 22.70 20.30 10,200 0 0 0
USC
11.7
11.7
11.75 11.75 11.75 0 0 0 0
USD
16.2
16.2
16.18 16.18 16.18 0 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
9.2
9.2
9.24 9.24 9.24 0 0 0 0
V21
5.7
5.7
5.80 5.80 5.60 8,900 0 0 0
VAB
10.0
10.0
10.05 10.10 9.90 189,800 0 0 0
VAF
19.0
19.0
18.91 19.00 18.91 3,100 0 0 0
VAV
33.3
33.3
33.34 33.34 33.34 0 0 0 0
VBB
10.2
10.2
10.55 10.55 10.09 138,600 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
VC1
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VC2
4.9
4.9
4.90 5.10 4.90 183,200 0 5,600 0.0
VC3
24.7
24.7
24.56 24.74 24.19 1,584,100 0 56,100 -1.5
VC6
23.3
23.3
23.32 23.32 23.32 0 0 0 0
VC7
8.1
8.1
8.10 8.10 8 30,700 0 3,600 0.0
VC9
5.4
5.4
5.60 5.60 5.40 139,900 0 0 0
VCA
7.1
7.1
7.10 7.10 7.03 900 0 0 0
VCB
57.2
57.2
57.82 58.02 57.22 5,919,600 0 0 0
VCC
9.1
9.1
9.00 9.36 8.73 24,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
304.9
304.9
304.90 304.90 304.90 100 0 0 0
VCG
19.0
19.0
19.81 19.86 18.93 14,471,800 0 0 0
VCI
26.5
26.5
26.95 27.20 26.25 10,407,900 0 0 0
VCK
37
37
36.25 37 36.10 7,479,700 0 0 0
VCM
7.9
7.9
7.90 7.90 7.90 0 0 0 0
VCP
24
24
24.10 24.30 23.70 6,400 0 0 0
VCR
44
44
44 44 44 500 0 0 0
VCS
38.2
38.2
41.52 41.52 38.21 26,100 1,400 1,000 0.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
17.6
17.6
18.30 19 17.60 8,200 0 0 0
VDL
13.8
13.8
12.80 14 12.80 2,900 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 0 0 0 0
VDS
14.5
14.5
14.75 14.95 14.45 580,200 0 0 0
VDT
9.0
9.0
9.02 9.02 9.02 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 800 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
3.9
3.9
3.50 4 3.50 5,300 0 0 0
VEA
33
33
33.10 33.50 32.90 446,300 0 0 0
VEC
30
30
34 34 30 1,900 0 0 0
VEF
103.9
103.9
103.50 107.80 103.50 5,700 0 0 0
VES
25.5
25.5
25.50 25.50 25.50 100 0 0 0
VET
15.6
15.6
15.60 15.60 15.60 0 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
48.0
48.0
47.75 47.99 47.75 2,000 0 0 0
VFR
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VFS
13.2
13.2
13.80 13.90 13.20 2,556,500 0 180,600 -2.5
VGC
42.2
42.2
42.90 43.70 42.19 526,400 0 0 0
VGG
40.1
40.1
40.15 40.15 40.15 100 0 0 0
VGI
87.2
87.2
90.90 91.77 86.77 586,000 0 0 0
VGL
17.6
17.6
17.62 17.62 17.62 100 0 0 0
VGP
24.8
24.8
24.70 24.80 24.60 14,100 0 0 0
VGR
74.8
74.8
76.90 76.90 73.07 6,400 0 0 0
VGS
22.4
22.4
23.27 23.56 22.41 264,600 5,200 26,300 -0.5
VGT
11.6
11.6
11.80 11.90 11.51 900,400 0 0 0
VGV
44.3
44.3
41.53 44.29 41.53 4,300 0 0 0
VHC
57.4
57.4
58.60 58.60 57.40 444,700 0 0 0
VHD
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VHE
3.5
3.5
3.40 3.50 3.20 97,900 0 0 0
VHF
3.2
3.2
3.19 3.19 3.19 0 0 0 0
VHG
1.7
1.7
1.70 1.70 1.60 34,900 0 0 0
VHH
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
57.4
57.4
58.16 60.19 56.72 6,023,000 0 0 0
VIB
14.4
14.4
14.68 14.72 14.42 4,380,800 0 0 0
VIC
141
141
140 144.90 139.30 2,869,800 0 0 0
VID
5.0
5.0
4.95 4.95 4.95 500 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
14.5
14.5
14.84 14.84 14.46 5,700 0 0 0
VIG
4.7
4.7
4.70 4.70 4.60 27,400 0 0 0
VIM
9.7
9.7
9.72 9.72 9.72 600 0 0 0
VIN
16.0
16.0
15.34 15.98 15.34 500 0 0 0
VIP
10.7
10.7
10.72 10.72 10.63 106,600 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
25.0
25.0
24.95 24.95 24.95 100 0 0 0
VIW
37
37
39.40 39.50 35.60 80,900 0 0 0
VIX
15.4
15.4
15.81 16 15.38 34,839,900 0 0 0
VJC
123.9
123.9
126.92 131.15 123.92 1,433,000 0 0 0
VKC
1
1
0.90 1 0.90 47,600 0 0 0
VLA
7.4
7.4
7.42 7.42 7.42 0 0 0 0
VLB
43.5
43.5
43.96 44.05 43.38 12,300 0 0 0
VLC
13.4
13.4
13.40 13.50 13.20 271,300 0 0 0
VLG
8.1
8.1
8.21 8.21 8.12 200 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
16.4
16.4
16.10 16.40 16.10 1,900 0 0 0
VLW
37.8
37.8
37.84 37.84 37.84 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.3
4.3
4.50 4.50 4.30 10,300 0 0 0
VMD
15.1
15.1
15.10 15.10 15.10 0 0 0 0
VMG
3
3
3 3 3 1,300 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
14.4
14.4
15.26 15.36 14.40 900 0 0 0
VNB
14.5
14.5
15.50 15.50 14.50 39,300 0 0 0
VNC
34.8
34.8
35.50 35.50 34.81 2,300 0 0 0
VND
15.2
15.2
15.50 15.65 15.21 9,668,300 0 0 0
VNE
4.0
4.0
4 4.04 3.99 152,400 0 0 0
VNF
13.5
13.5
13.54 13.54 13.54 1,600 0 0 0
VNG
6.9
6.9
6.85 6.85 6.85 600 0 0 0
VNH
1.7
1.7
1.90 1.90 1.60 66,000 0 0 0
VNI
7.5
7.5
7.50 7.50 7.50 1,100 0 0 0
VNL
19.4
19.4
19.40 19.40 19.35 9,300 0 0 0
VNM
58.1
58.1
59.06 59.74 58.10 3,788,600 0 0 0
VNP
19.1
19.1
19.72 19.91 18.86 20,000 0 0 0
VNR
18.7
18.7
18.65 18.83 18.65 16,600 0 0 0
VNS
8.3
8.3
8.26 8.30 8.26 9,600 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
310
310
312.10 312.10 310 500 0 0 0
VOS
11.6
11.6
11.75 11.89 11.61 827,700 0 0 0
VPA
1.7
1.7
1.50 1.70 1.50 1,900 0 0 0
VPB
24.7
24.7
25.19 25.28 24.66 16,758,100 0 0 0
VPC
3.1
3.1
3.10 3.10 3.10 200 0 0 0
VPD
21.7
21.7
22.31 22.31 21.58 15,200 0 0 0
VPG
4.0
4.0
4.15 4.15 4 163,200 0 0 0
VPH
3.3
3.3
3.19 3.34 3.17 34,000 0 0 0
VPI
52.7
52.7
52.73 53.27 52.64 1,088,500 0 0 0
VPL
83.2
83.2
83.50 89.70 83.20 1,476,000 0 0 0
VPR
7.0
7.0
7.09 7.17 7.00 8,100 0 0 0
VPS
7.9
7.9
8.03 8.03 7.85 8,600 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
28.1
28.1
29 29 28 2,351,200 0 0 0
VQC
16.3
16.3
16.32 16.32 16.32 0 0 0 0
VRC
13
13
14.10 14.10 12.50 12,400 0 0 0
VRE
25.6
25.6
26.08 27.28 25.45 6,426,300 0 0 0
VRG
15.8
15.8
15.86 16.23 15.76 8,400 0 0 0
VSA
18.9
18.9
18.93 18.93 18.93 100 0 0 0
VSC
23.8
23.8
24.30 24.50 23.75 3,907,600 0 0 0
VSE
8.4
8.4
8.27 8.37 8.27 200 0 0 0
VSF
27
27
27 27.30 27 17,600 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
41.3
41.3
41.45 41.45 40.55 30,400 0 0 0
VSI
28
28
28 28 28 1,000 0 0 0
VSM
14.1
14.1
14.10 14.10 14.10 0 0 0 0
VSN
15.7
15.7
15.75 15.75 15.75 0 0 0 0
VST
3.1
3.1
3.10 3.20 3 78,700 0 0 0
VTA
2
2
2 2 2 3,100 0 0 0
VTB
13.2
13.2
12.45 13.27 12.45 3,400 0 0 0
VTC
9.8
9.8
10.05 10.05 9.81 6,400 0 0 0
VTD
6
6
6 6.20 6 10,800 0 0 0
VTE
8.2
8.2
8.16 8.16 8.16 100 0 0 0
VTG
4.1
4.1
4.10 4.10 4.10 100 0 0 0
VTH
8.7
8.7
8.70 8.70 8.70 500 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
38.1
38.1
38.22 38.22 37.32 2,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.65 10.65 10.51 147,200 0 0 0
VTP
58.7
58.7
61.62 62.05 58.67 656,200 0 0 0
VTQ
8.3
8.3
8.30 8.30 8.30 100 0 0 0
VTR
10.7
10.7
10.60 10.70 10.50 17,100 0 0 0
VTV
14.8
14.8
14.80 15 14.60 19,300 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.1
20.1
20.20 20.40 20.10 1,120,500 0 900 0.0
VUA
17.3
17.3
17.30 17.30 17.30 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
69.5
69.5
72.00 72.84 66.92 283,100 0 0 0
VW3
10.3
10.3
11 11.20 10 25,900 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
52.6
52.6
52.58 52.58 52.58 400 0 0 0
WSS
6.3
6.3
6.20 6.30 6.20 2,500 0 0 0
WTC
9.2
9.2
9.21 9.21 9.21 0 0 0 0
X20
11.3
11.3
11.35 11.35 11.35 100 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
13.2
13.2
13.20 13.20 13.20 500 0 0 0
XLV
12.6
12.6
12.62 12.62 12.62 900 0 0 0
XMC
9
9
9 9 9 1,000 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
14.7
14.7
15.39 15.39 14.74 200 0 0 0
XPH
14.2
14.2
14.10 14.20 13.70 24,400 0 0 0
YBC
7.9
7.9
7.90 7.90 7.90 100 0 0 0
YBM
10.4
10.4
10.30 10.40 10.20 8,800 0 0 0
YEG
9.3
9.3
9.35 9.44 9.29 925,000 0 0 0
YTC
20.5
20.5
20.52 20.61 20.52 1,400 0 0 0
248.7
248.7
250.67 251.36 247.18 57,842,053 2,024,719 1,229,785 32.2
126.4
126.4
127.30 127.66 126.10 37,093,827 627,435 227,359 10.4
1,837.4
1,837.4
1,856.74 1,868.91 1,830.60 268,652,300 27,302,371 58,923,827 -1,465.6
1,684.0
1,684.0
1,700.14 1,713.95 1,679.17 750,444,600 57,590,870 88,838,826 -1,568.5

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