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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 31/03/2026

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 31/03/2026

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
6.73 6.80 6.71 763,300 62,400 200 0.4
AAH
3.2
3.2
3.10 3.30 3.10 272,000 0 0 0
AAM
5.9
5.9
6.02 6.02 5.90 7,500 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.5
8.5
8.40 8.60 8.30 1,168,600 0 0 0
AAT
2.9
2.9
2.92 2.93 2.88 22,700 0 0 0
AAV
8.4
8.4
7.70 8.40 7.70 1,510,900 0 0 0
ABB
12.9
12.9
12.61 13.04 12.61 1,933,200 17,500 200 0.3
ABC
11.5
11.5
11.90 11.90 11.10 79,600 0 0 0
ABI
20
20
19.70 20.20 19.70 38,400 18,300 10,100 0.2
ABR
12.2
12.2
12.16 12.16 12.16 300 0 0 0
ABS
3
3
3.03 3.03 2.97 133,900 0 0 0
ABT
60.8
60.8
60 60.80 60 900 100 0 0.0
ABW
10.7
10.7
10.50 10.70 10.50 121,400 0 10,000 -0.1
ACB
20.3
20.3
20.38 20.55 20.20 13,096,000 1,858,600 4,646,700 -65.9
ACC
12.5
12.5
12.50 12.50 12.15 400 0 0 0
ACE
37.5
37.5
37.38 38.63 37.38 2,400 0 0 0
ACG
34.8
34.8
33.65 34.80 33.60 5,500 0 0 0
ACL
12.9
12.9
12.95 12.95 12.30 2,700 500 0 0.0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
3.6
3.6
3.60 3.60 3.60 100 0 0 0
ACV
45.3
45.3
45.50 45.70 45 471,100 53,100 300 2.4
ADC
18.5
18.5
18.50 18.50 18.50 0 0 0 0
ADG
8.8
8.8
8.70 8.97 8.55 1,500 100 0 0.0
ADP
22.9
22.9
23 23 22.75 14,200 300 0 0.0
ADS
7.7
7.7
7.79 7.80 7.61 146,300 2,000 0 0.0
AFX
10.4
10.4
10.35 10.40 10.30 49,900 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 1.90 0 0 0 0
AGG
11.7
11.7
11.77 11.82 11.64 491,400 23,000 29,800 -0.1
AGM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGP
33.5
33.5
33.93 34.11 33.48 1,900 0 0 0
AGR
13.9
13.9
13.63 14.25 13.54 741,100 41,800 1,000 0.6
AGX
201.2
201.2
199.76 201.23 199.76 500 0 0 0
AIC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
AIG
38.0
38.0
38.58 38.58 37.98 6,800 0 0 0
ALC
23.3
23.3
23.10 24.30 22.80 39,200 0 0 0
ALT
12.5
12.5
12.48 12.48 12.48 100 0 0 0
ALV
7.6
7.6
7.70 7.90 7.50 36,600 0 0 0
AMC
11.8
11.8
11.56 11.84 11.56 1,900 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 2,200 0 0 0
AMS
8.7
8.7
8.83 9.40 8.35 125,900 0 0 0
AMV
1.8
1.8
1.80 1.80 1.70 234,600 0 100 0.0
ANT
30.2
30.2
28.93 30.28 28.76 8,100 0 0 0
ANV
23.6
23.6
23.45 24.10 23.45 968,100 105,100 252,900 -3.5
APC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
APF
45.0
45.0
45.38 45.38 44.94 22,000 0 0 0
APG
5.7
5.7
5.61 5.75 5.61 508,800 31,800 0 0.2
APH
5.6
5.6
5.56 5.61 5.55 138,900 100 0 0.0
API
5.9
5.9
6 6.10 5.90 180,200 0 0 0
APL
12.8
12.8
12.78 12.78 12.78 0 0 0 0
APP
5.1
5.1
4.90 5.10 4.90 5,200 0 0 0
APS
6.2
6.2
6.10 6.30 6.10 653,600 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 16.80 16.75 4,800 0 0 0
ASM
5.7
5.7
5.76 5.81 5.68 410,600 2,500 23,300 -0.1
ASP
4.9
4.9
4.92 4.95 4.89 16,800 1,100 0 0.0
AST
57.4
57.4
57.36 57.36 57.36 0 0 0 0
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
48.0
48.0
48.15 48.15 47.86 1,500 0 0 0
AVG
10
10
10 10 9.90 10,800 0 0 0
BAB
10.3
10.3
10.33 10.33 10.23 3,400 100 0 0.0
BAF
31.6
31.6
31.68 31.82 31.36 1,114,000 500 171,400 -5.9
BAL
8.4
8.4
8.39 8.39 8.39 0 0 0 0
BAX
32.0
32.0
32.00 32.00 32.00 0 0 0 0
BBH
13.5
13.5
13.51 13.51 13.51 0 0 0 0
BBM
8.2
8.2
8.19 8.19 8.19 0 0 0 0
BBS
10.9
10.9
10.93 10.93 10.93 100 0 0 0
BBT
12.4
12.4
12.37 12.37 12.37 0 0 0 0
BCA
18.8
18.8
18.20 19.50 18.20 23,100 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.4
7.4
7.40 7.40 7.30 15,400 0 0 0
BCE
8.5
8.5
8.44 8.51 8.44 47,600 0 700 0.0
BCF
37.0
37.0
37.02 37.02 37.02 0 0 0 0
BCM
53.1
53.1
54.30 54.40 53.10 743,200 18,200 255,100 -12.7
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
34.2
34.2
29.45 34.19 29.45 200 0 0 0
BDT
9.1
9.1
9.10 9.20 9.10 1,000 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 200 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
15.8
15.8
15.76 15.76 15.76 0 0 0 0
BFC
51.7
51.7
53.43 53.52 50.53 105,000 9,500 16,100 -0.4
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
21.9
21.9
21.90 21.90 21.90 100 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
28.80 28.80 27.94 3,500 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
22.8
22.8
22.67 22.81 22.29 63,400 3,800 18,400 -0.3
BID
36.5
36.5
36.64 36.82 36.18 7,278,600 821,700 1,954,200 -44.7
BIG
5.6
5.6
5.90 5.90 5.55 248,400 1,500 0 0.0
BIO
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BKC
17.7
17.7
17.87 18.19 17.33 29,200 0 0 0
BKG
2.6
2.6
2.59 2.62 2.58 37,400 0 0 0
BLF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BLI
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BLN
6.2
6.2
6.17 6.17 6.17 0 0 0 0
BLT
21.1
21.1
21.06 21.06 21.06 100 0 0 0
BMC
13.4
13.4
13.75 13.75 13.40 19,800 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
16.4
16.4
16.70 16.70 16.26 149,700 10,700 8,600 0.0
BMJ
9.5
9.5
9.50 9.50 9.50 800 0 0 0
BMK
13.5
13.5
13.50 13.50 13.50 1,000 0 0 0
BMP
122.1
122.1
120.13 122.68 120.13 171,500 48,500 36,000 1.6
BMS
14.1
14.1
13.55 14.22 13.46 258,800 1,000 0 0.0
BMV
4.9
4.9
4.90 4.90 4.90 0 0 0 0
BNA
5.9
5.9
5.90 6 5.80 136,900 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
3.7
3.7
4.10 4.30 3.70 4,000 0 0 0
BQP
19
19
19 19 19 100 0 0 0
BRC
11.0
11.0
11.11 11.11 10.97 400 0 0 0
BRR
18.3
18.3
18.32 18.32 18.32 500 0 0 0
BRS
25.4
25.4
25.39 25.58 24.92 4,600 0 0 0
BSA
20.8
20.8
20.90 20.90 20.80 11,800 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
20.4
20.4
20.41 20.41 20.41 100 0 0 0
BSI
33.0
33.0
30.77 33.05 30.77 912,500 19,500 20,600 -0.1
BSL
10.8
10.8
10.71 10.81 10.52 17,300 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
27.3
27.3
29.27 29.32 27.34 20,456,600 2,567,200 6,916,400 -123.6
BT1
13.1
13.1
11.60 13.10 11.60 1,100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.4
4.4
4.30 4.40 4.30 800 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
21.5
21.5
21.55 21.55 21.46 800 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 100 0 0 0
BTP
7.9
7.9
7.96 7.96 7.89 44,600 0 2,700 0.0
BTS
5.1
5.1
5 5.10 5 12,800 900 0 0.0
BTT
38.9
38.9
38.86 38.86 38.86 0 0 0 0
BTU
15.2
15.2
14.68 15.24 14.68 200 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 29,900 0 29,900 -2.0
BVB
12.4
12.4
11.80 12.70 11.80 3,168,800 0 100 0.0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
82.5
82.5
84 85 81.70 459,500 10,000 134,400 -10.3
BVL
12.3
12.3
11.42 12.92 11.17 24,300 0 0 0
BVN
22
22
24.40 24.70 22 300 0 0 0
BVS
26.7
26.7
26.30 27.30 25.80 344,300 8,100 13,500 -0.1
BWA
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BWE
42.1
42.1
41.34 42.17 41.34 125,600 19,600 15,400 0.2
BWS
33.6
33.6
33.58 33.58 33.49 3,800 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
10.42 10.42 10.37 500 0 200 0.0
C47
9.5
9.5
9.44 9.50 9.30 23,100 0 0 0
C4G
7.1
7.1
7 7.10 7 191,300 0 0 0
C69
15.5
15.5
15.80 15.80 15.50 235,100 0 0 0
C92
4
4
4 4 4 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.7
6.7
7.10 7.20 6.70 600 0 0 0
CAN
27.8
27.8
27.80 27.80 27.80 0 0 0 0
CAP
43.4
43.4
43.73 43.82 43.07 31,200 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 13.92 19,000 0 0 0
CBI
14
14
14 14 14 0 0 0 0
CBS
25.2
25.2
25.20 25.20 25.20 400 0 0 0
CC1
34.3
34.3
34.29 34.29 34.29 0 0 0 0
CCA
10.2
10.2
9.82 10.30 9.82 3,800 0 0 0
CCC
7.6
7.6
7.50 7.59 7.48 2,700 0 0 0
CCI
20.2
20.2
21.30 21.30 19.87 5,000 0 0 0
CCL
4.5
4.5
4.46 4.64 4.45 55,100 0 4,000 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 12.48 100 0 0 0
CCS
9.4
9.4
9.50 9.70 9.30 6,100 0 0 0
CCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CCV
65.1
65.1
65.08 65.08 65.08 0 0 0 0
CDC
14.9
14.9
14.73 14.86 14.59 88,100 200 11,000 -0.2
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
29.2
29.2
29.56 29.56 28.88 3,300 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
17.3
17.3
17.26 17.74 16.49 5,300 0 0 0
CDR
4.7
4.7
4.80 5 4.70 27,700 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
15.9
15.9
15.90 16.29 15.62 12,151,900 531,800 97,300 7.2
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 0 0 0 0
CGV
3.2
3.2
3 3.20 3 1,100 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.2
5.2
5.23 5.23 5.23 0 0 0 0
CHP
26.7
26.7
26.39 26.71 26.39 66,700 0 0 0
CHS
11.2
11.2
11.20 11.20 11.20 100 0 0 0
CI5
4.9
4.9
5.40 5.40 4.90 1,200 0 0 0
CIA
9.4
9.4
9.20 9.70 9.20 1,900 0 0 0
CID
8.6
8.6
8.37 8.62 8.37 200 0 0 0
CIG
6.5
6.5
6.30 6.59 6.20 42,300 0 0 0
CII
18.6
18.6
18.60 19.10 18.50 17,970,800 557,100 560,500 -0.1
CIP
2.1
2.1
2.20 2.20 2.10 22,100 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
52.6
52.6
53.32 53.32 52.41 11,700 0 0 0
CKD
29.1
29.1
27.77 29.11 27.77 4,800 0 0 0
CKG
9.2
9.2
9.19 9.19 9 20,600 0 200 0.0
CKV
18.1
18.1
18.08 18.08 18.08 0 0 0 0
CLC
54.7
54.7
52.02 54.70 52.02 6,200 3,200 0 0.2
CLH
20.1
20.1
19.78 20.13 19.78 3,100 0 0 0
CLL
27.1
27.1
27.72 27.72 27.08 12,000 0 100 0.0
CLM
55.4
55.4
55.51 55.51 55.44 1,500 0 0 0
CLW
46.2
46.2
46.23 46.28 46.23 2,600 0 0 0
CLX
14.2
14.2
14.21 14.21 14.02 73,600 0 0 0
CMC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMD
18.0
18.0
18.41 18.41 18.03 3,100 0 0 0
CMF
423
423
423 423 423 0 0 0 0
CMG
28.8
28.8
29.10 29.25 28.70 389,200 34,300 203,100 -4.9
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
18
18
17.90 18 17.90 200 0 0 0
CMN
23.9
23.9
24 24 23.83 1,500 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 6.21 51,600 0 0 0
CMT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
CMV
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CMW
14
14
14 14 14 100 0 0 0
CMX
6.1
6.1
6.06 6.17 6.02 110,600 0 0 0
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 0 0 0 0
CNG
24.4
24.4
25.10 25.10 23.95 3,400 0 100 0.0
CNN
52.5
52.5
52.46 52.46 52.46 200 0 0 0
CNT
6.5
6.5
6.50 6.50 6.50 400 0 0 0
COM
33.3
33.3
33.25 33.25 33.25 0 0 0 0
CPA
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CPC
16.2
16.2
16.24 16.24 16.24 100 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
30.7
30.7
30.23 30.72 30.23 20,800 0 0 0
CQT
8.1
8.1
8.14 8.14 8.14 0 0 0 0
CRC
9.9
9.9
9.70 10.25 9.69 2,665,700 2,700 1,100 0.0
CRE
8.0
8.0
7.65 8.18 7.62 892,600 1,800 7,800 0.0
CRV
28.4
28.4
27 28.40 26.85 1,600 0 0 0
CSC
13.5
13.5
14.27 14.27 13.27 8,600 0 0 0
CSI
15
15
15 15 15 500 0 500 0.0
CSM
12.3
12.3
12.20 12.30 12.20 103,500 1,300 4,700 0.0
CST
15.7
15.7
15.90 16 15.60 84,700 0 0 0
CSV
27
27
27.10 27.45 27 419,300 3,100 7,800 -0.1
CT3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CT6
8.2
8.2
9.10 9.10 8.20 700 0 0 0
CTB
14.9
14.9
15.01 15.01 14.83 4,600 100 0 0.0
CTD
81.3
81.3
81.43 82.48 80 1,006,500 4,400 23,300 -1.6
CTF
18.3
18.3
18.35 18.40 18.10 299,500 0 0 0
CTG
34.1
34.1
33.88 34.13 33.58 7,394,400 1,794,900 591,500 41.5
CTI
20.9
20.9
20.91 21 20.64 328,300 16,500 21,200 -0.1
CTP
6.3
6.3
6.30 6.30 6.30 27,400 0 0 0
CTR
75.6
75.6
75.44 75.61 74.12 408,400 10,300 141,300 -11.1
CTS
21.4
21.4
20.90 22.03 20.86 1,194,400 51,500 101,200 -1.4
CTT
13.6
13.6
13.63 13.63 13.63 100 0 0 0
CTW
24.8
24.8
24.75 24.75 24.75 200 0 0 0
CTX
4.7
4.7
4.70 4.80 4.60 150,800 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
25.5
25.5
23.65 25.45 23.65 3,100 400 100 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 9.40 100 0 0 0
D2D
30.8
30.8
30.79 30.96 30.67 100,500 400 20,300 -0.7
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16
16
15.70 16.80 15.70 5,300 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 100 0 0 0
DAH
3.0
3.0
2.98 2.99 2.98 4,000 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DAT
8.4
8.4
8.38 8.43 8.38 3,200 0 0 0
DBC
20.4
20.4
20.52 20.56 20.26 1,943,800 138,800 9,800 3.0
DBD
49.6
49.6
48.96 49.82 48.58 13,100 0 600 0.0
DBM
20.5
20.5
20.52 20.52 20.52 0 0 0 0
DBT
10.8
10.8
10.80 10.80 10.80 100 0 0 0
DC1
5.5
5.5
5.56 5.93 5.48 4,600 0 0 0
DC2
5.8
5.8
5.85 5.85 5.85 0 0 0 0
DC4
8.3
8.3
8.32 8.34 8.26 100,900 0 1,300 0.0
DCF
43.3
43.3
38.84 44.11 33.48 1,600 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
56.1
56.1
56.40 56.50 55.30 366,200 0 0 0
DCM
45.7
45.7
46.33 46.42 44.06 7,359,400 1,146,600 515,400 30.1
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
148
148
148 148 148 200 0 0 0
DDB
9.4
9.4
9.40 9.40 9.40 20,000 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
10
10.10 10.10 10 1,200 0 0 0
DDV
25.7
25.7
25.50 26.25 24.38 1,450,200 320,100 287,500 1.0
DFC
26.2
26.2
27.14 27.14 25.90 11,000 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
44.8
44.8
44.21 45.99 44.21 2,507,200 204,200 269,300 -3.4
DGT
4
4
4 4.10 3.90 44,000 0 0 0
DGW
43.7
43.7
44.02 44.36 43.07 1,500,700 555,700 310,000 11.2
DHA
45.0
45.0
45.88 45.88 44.71 33,600 0 4,500 -0.2
DHB
12.7
12.7
13.80 13.80 12 76,000 0 0 0
DHC
30.3
30.3
30.10 30.49 30.02 96,700 6,600 10,800 -0.1
DHD
28.2
28.2
28.24 28.24 28.24 100 0 0 0
DHG
90.9
90.9
90.93 91.11 90.66 15,400 0 4,500 -0.5
DHM
6.4
6.4
6.54 6.54 6.45 1,700 0 0 0
DHN
18.5
18.5
18.45 18.45 18.45 1,800 0 0 0
DHP
11.3
11.3
11.28 11.28 11.28 0 0 0 0
DHT
62.7
62.7
61.82 62.73 61.82 2,700 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
3.7
3.7
3.60 3.90 3.50 24,800 0 0 0
DIG
13.4
13.4
13.49 13.68 13.30 11,416,400 639,100 792,900 -2.2
DIH
8.3
8.3
8.09 8.35 8.09 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
4.30 4.40 4.30 398,600 0 26,300 -0.1
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.9
2.9
2.97 3 2.88 1,747,100 186,500 44,900 0.4
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
56.4
56.4
56.45 56.45 56.35 300 0 0 0
DMN
6.3
6.3
6.29 6.29 6.29 500 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
55.6
55.6
55.57 55.57 55.57 100 0 0 0
DND
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DNE
8.0
8.0
7.99 7.99 7.99 1,600 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
21
21
19.40 21 19.40 31,000 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
11.2
11.2
11.23 11.23 11.23 1,000 0 0 0
DP1
30.3
30.3
29.32 30.33 29.32 9,600 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
54.8
54.8
54.70 54.90 54.50 2,900 0 0 0
DPC
8
8
8 8 8 700 0 0 0
DPG
41.6
41.6
39.99 41.62 39.79 1,094,100 117,800 12,800 4.4
DPH
57
57
57 57 57 0 0 0 0
DPM
27.9
27.9
29.03 29.03 27.43 10,183,900 113,400 832,400 -21.6
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
39.9
39.9
40.65 40.65 39.80 635,400 9,000 54,800 -1.9
DQC
8.9
8.9
8.87 8.93 8.86 4,600 0 0 0
DRC
13.0
13.0
13.06 13.06 12.87 96,800 0 22,000 -0.3
DRG
8.7
8.7
8.33 8.72 8.33 500 0 0 0
DRH
2.6
2.6
2.63 2.73 2.62 328,200 0 0 0
DRI
11.4
11.4
12.03 12.22 11.38 538,900 0 0 0
DRL
44.0
44.0
43.95 44.05 43.95 3,200 0 0 0
DS3
5.3
5.3
5 5.30 5 3,500 0 0 0
DSC
13.0
13.0
12.85 13 12.65 28,600 0 0 0
DSD
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DSE
23.5
23.5
23.25 23.60 23.25 207,100 0 9,000 -0.2
DSG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DSH
13.8
13.8
13.80 14.30 13.70 115,400 0 0 0
DSN
36.4
36.4
36.32 36.42 36.27 10,800 400 0 0.0
DSP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DST
8
8
8 8.10 7.90 30,000 0 0 0
DTA
3.4
3.4
3.59 3.74 3.44 52,800 0 0 0
DTC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DTD
14.4
14.4
14.42 14.51 14.24 105,400 0 9,400 -0.2
DTG
15.9
15.9
15.90 15.90 15.90 1,800 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2
2
2.10 2.10 2 20,500 0 0 0
DTK
10.4
10.4
10.63 10.63 10.44 2,500 0 0 0
DTL
10.9
10.9
11.20 11.20 10.90 4,100 0 0 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
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DVM
7.1
7.1
6.80 7.10 6.60 767,700 0 0 0
DVN
19.6
19.6
19.56 19.65 19.27 24,900 0 0 0
DVP
62.1
62.1
62.57 62.57 62.03 6,900 0 0 0
DVW
43.5
43.5
43.52 43.52 43.52 0 0 0 0
DWC
20.1
20.1
20.10 20.10 20.10 500 0 0 0
DWS
15.0
15.0
15.03 15.03 15.03 100 0 0 0
DXG
12.8
12.8
12.68 12.89 12.54 21,018,600 2,850,900 672,900 31.7
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
13.3
13.3
13.50 13.80 13.30 440,500 67,200 5,700 0.8
DXS
7.4
7.4
7.50 7.69 7.25 5,639,000 252,300 824,200 -4.3
DXV
3.8
3.8
3.70 3.90 3.45 37,300 0 0 0
E12
4.4
4.4
4.40 4.40 4.40 200 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
31.2
31.2
31.50 31.50 31 8,800 0 0 0
EFI
1.9
1.9
1.80 1.90 1.80 45,800 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
23.6
23.6
23.10 23.90 23 16,665,300 2,281,700 2,162,500 2.7
EIC
21.7
21.7
21.71 21.71 21.71 0 0 0 0
EID
21.2
21.2
20.98 21.17 20.80 13,900 0 0 0
EIN
2.5
2.5
2.60 2.60 2.50 5,800 0 0 0
ELC
17.6
17.6
17.84 18.14 17.65 403,300 1,600 46,400 -0.8
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
18.2
18.2
18.18 18.18 18.18 0 0 0 0
EVE
9.4
9.4
9.30 9.52 9.02 58,100 27,400 1,100 0.3
EVF
14.2
14.2
14.65 14.90 14.05 10,460,100 100 500 0.0
EVG
6.1
6.1
6.20 6.27 6.09 635,600 11,100 103,900 -0.6
EVS
5.1
5.1
5.10 5.20 5.10 118,300 0 0 0
F88
134.2
134.2
136 136 134.20 88,600 19,600 23,900 -0.6
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
3.18 3.18 3.13 46,800 6,900 0 0.0
FCN
13.1
13.1
13 13.30 12.90 1,036,300 43,800 127,900 -1.1
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
21.0
21.0
19.49 20.95 19.49 49,400 0 0 0
FID
2.4
2.4
2.40 2.40 2.20 506,600 0 0 0
FIR
5.0
5.0
4.98 4.99 4.89 131,400 0 6,600 0.0
FIT
4.3
4.3
4.29 4.30 4.21 253,100 0 0 0
FMC
36.5
36.5
36.22 36.93 36.22 31,200 3,600 3,900 0.0
FOC
58.7
58.7
57.39 59.64 57.30 64,500 0 10,000 -0.7
FOX
87
87
87.80 89.50 86.50 394,500 0 0 0
FPT
67.0
67.0
67.17 67.70 66.72 5,639,200 1,203,900 355,300 63.7
FRC
25
25
25 25 25 0 0 0 0
FRM
5.9
5.9
5.88 5.88 5.88 0 0 0 0
FRT
149.5
149.5
150.10 150.10 146.57 477,400 100,100 332,800 -36.0
FSO
6.3
6.3
5.52 6.29 5.52 1,700 0 0 0
FT1
37.3
37.3
37.25 37.25 37.25 2,300 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
23.9
23.9
22.65 23.90 22.43 1,088,700 107,500 78,400 0.8
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10.3
10.3
10.70 10.70 10 71,400 0 0 0
GAS
76.1
76.1
79.30 79.30 75.90 2,432,200 261,400 777,600 -40.8
GCB
5.8
5.8
5 5.80 5 1,400 0 0 0
GCF
21.4
21.4
21.60 22 21.10 64,600 5,000 600 0.1
GDA
12.7
12.7
12.91 13.01 12.73 44,000 0 20,000 -0.3
GDT
17.3
17.3
17.45 17.45 17.18 10,500 0 0 0
GDW
34.8
34.8
34.84 34.84 34.84 0 0 0 0
GEE
111.4
111.4
104.89 111.38 104.67 2,040,300 163,700 64,300 19.1
GEG
15.8
15.8
16.19 16.24 15.71 2,493,700 50,500 31,400 0.3
GEL
36.2
36.2
35.50 36.85 35.45 5,743,000 497,600 107,800 14.2
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
29.6
29.6
29.44 30.24 29.20 8,764,100 1,218,000 704,400 18.9
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
27.9
27.9
27.60 27.90 27.55 8,300 0 6,800 -0.2
GIC
9.8
9.8
9.80 9.80 9.80 100 100 0 0.0
GIL
13.4
13.4
13.70 13.70 13.35 176,000 6,000 1,500 0.1
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
21.3
21.3
20.64 21.36 20.64 28,300 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
51.5
51.5
51.05 52.35 50.47 1,966,400 847,600 381,400 36.9
GMH
7.4
7.4
7.21 7.41 7.21 200 0 0 0
GMX
14.6
14.6
14.65 14.65 14.65 4,000 0 0 0
GND
32.4
32.4
32.36 32.36 32.36 0 0 0 0
GPC
2
2
2 2 2 48,500 0 0 0
GSM
26.2
26.2
26.23 26.23 26.23 900 0 0 0
GSP
10.4
10.4
10.41 10.41 10.27 34,000 0 0 0
GTA
8.3
8.3
8.27 8.27 8.27 0 0 0 0
GTD
166.6
166.6
166.60 166.60 166.60 500 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
31.7
31.7
33.50 33.50 31.70 3,647,100 78,300 928,900 -27.7
GVT
85.3
85.3
85.28 85.28 85.28 10,400 0 0 0
H11
10.4
10.4
14 14 10.40 1,800 0 0 0
HAC
9.1
9.1
9.20 9.20 9.10 700 0 0 0
HAD
13.2
13.2
13.17 13.17 13.17 1,000 0 0 0
HAF
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HAG
16.4
16.4
16.60 16.65 16.20 3,975,700 24,800 155,700 -2.1
HAH
54.5
54.5
54.66 54.66 53.22 1,036,800 1,400 119,400 -6.6
HAM
53
53
52.60 53 52.60 1,100 0 0 0
HAN
8.6
8.6
8.60 8.60 8.60 3,000 0 0 0
HAP
7.7
7.7
7.60 7.79 7.59 7,900 0 100 0.0
HAR
3.3
3.3
3.26 3.30 3.26 144,900 3,000 0 0.0
HAS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAT
28.5
28.5
28.45 28.45 28.45 100 0 0 0
HAV
2.7
2.7
2.70 2.70 2.70 400 0 0 0
HAX
10.7
10.7
10.65 10.85 10.45 490,700 46,900 31,700 0.2
HBC
5.2
5.2
5.20 5.20 5.10 651,600 0 0 0
HBD
19.3
19.3
19.30 19.30 19.30 0 0 0 0
HBH
5.7
5.7
5.65 5.65 5.65 0 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 0 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 0 0 0 0
HCC
20.3
20.3
19.88 20.28 19.88 4,400 0 0 0
HCD
6.4
6.4
6.32 6.35 6.24 7,500 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
19.6
19.6
19.40 19.87 19.23 11,220,200 447,300 505,500 -1.4
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10.6
10.6
10.70 10.70 9.80 600 0 0 0
HD6
8.2
8.2
8.25 8.25 8.07 4,100 0 0 0
HD8
7.3
7.3
7.34 7.34 7.34 0 0 0 0
HDA
6.2
6.2
5.91 6.36 5.91 161,200 0 0 0
HDB
20.4
20.4
20.08 20.40 20 17,460,200 1,564,400 4,969,200 -85.8
HDC
16.3
16.3
16.61 16.74 16.17 3,317,700 104,200 115,600 -0.2
HDG
26.9
26.9
27 27.09 26.45 2,598,500 404,200 48,000 10.5
HDM
36.4
36.4
36.39 36.39 36.39 2,900 0 0 0
HDP
25.1
25.1
25.09 25.09 25.09 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
15.4
15.4
15.10 15.40 15 2,100 0 0 0
HEP
13.9
13.9
13.58 13.86 13.58 700 300 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
185.0
185.0
184.00 184.96 181.97 6,500 1,400 0 0.3
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
151 167 151 5,600 0 0 0
HHG
1.2
1.2
1.20 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
12.1
12.1
12.58 12.68 11.74 2,525,500 31,600 246,400 -2.8
HHS
13.9
13.9
13.75 14.25 13.25 5,442,200 576,300 37,300 7.5
HHV
11.7
11.7
11.67 11.86 11.52 6,071,100 580,900 400,000 2.2
HID
5.7
5.7
5.72 5.72 5.43 1,578,100 6,700 69,600 -0.3
HII
5.3
5.3
5.25 5.26 5.20 149,300 100 1,600 0.0
HIO
7.6
7.6
7.60 7.60 7.60 1,100 0 0 0
HJC
7.6
7.6
8 8 7.60 500 0 0 0
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
20.1
20.1
18.85 20.10 18.85 8,200 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 0 0 0 0
HLC
12.1
12.1
12.19 12.19 11.92 17,300 0 0 0
HLD
16.0
16.0
16.09 16.09 15.71 13,400 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
10.74 10.74 10.74 1,000 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
17.8
17.8
17.82 17.82 14.71 1,500 0 0 0
HMR
10.3
10.3
10.30 10.30 10.30 100 0 0 0
HMS
39.7
39.7
39.50 42 39.20 9,700 0 0 0
HNA
22.7
22.7
22.70 22.85 22.70 1,400 0 0 0
HNB
11.5
11.5
11.48 11.48 11.48 0 0 0 0
HND
10.7
10.7
11.03 11.03 10.74 49,100 0 0 0
HNF
25.0
25.0
25.03 25.03 25.03 0 0 0 0
HNG
6.1
6.1
6 6.10 6 441,200 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8.1
8.1
8.10 8.10 8 32,800 0 0 0
HNP
13
13
13 13 13 200 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.2
4.2
4.10 4.20 4.10 300 0 0 0
HOT
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HPA
39
39
38.30 39 38.10 50,700 0 0 0
HPB
24
24
24 24 24 400 0 0 0
HPD
16.3
16.3
16.20 16.30 16 5,900 0 0 0
HPG
24.0
24.0
24.15 24.33 23.93 23,553,000 5,070,900 4,181,900 23.9
HPH
12
12
12 12 12 0 0 0 0
HPI
22.3
22.3
22.30 22.30 22.30 0 0 0 0
HPO
16
16
16 16 16 0 0 0 0
HPP
69.6
69.6
69.39 69.56 67.16 13,100 600 0 0.0
HPT
26.0
26.0
26.03 26.03 26.03 0 0 0 0
HPW
21.5
21.5
21.47 21.47 21.47 100 0 0 0
HPX
4.8
4.8
4.81 4.84 4.79 415,000 0 0 0
HQC
2.7
2.7
2.66 2.69 2.64 2,355,600 5,000 174,800 -0.5
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
53
53
53 53.20 48 9,800 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.4
11.4
11.54 11.62 11.38 3,274,900 35,200 508,500 -7.1
HSL
5.1
5.1
5.11 5.11 4.99 58,100 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HSP
13.2
13.2
13.09 13.18 13.09 300 0 0 0
HSV
4.6
4.6
4.50 4.60 4.10 261,100 0 0 0
HT1
14.8
14.8
14.70 14.89 14.65 304,200 6,000 54,600 -0.7
HTC
43.4
43.4
43.45 43.45 43.45 0 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 1,100 0 0 0
HTG
34.6
34.6
34.61 34.61 34.32 15,700 0 0 0
HTI
22.5
22.5
22.26 22.53 22.21 13,000 2,000 0 0.0
HTL
20.6
20.6
20.43 20.61 20.24 1,900 0 100 0.0
HTM
9.7
9.7
8.90 9.70 8.90 6,200 0 0 0
HTN
4.9
4.9
5 5.10 4.85 537,800 0 27,400 -0.2
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
9.7
9.7
9.40 9.67 9.40 4,200 0 0 0
HU1
6.3
6.3
6.28 6.28 6.28 0 0 0 0
HU3
2.9
2.9
2.90 2.90 2.90 0 0 0 0
HU4
9.1
9.1
9.58 9.58 9.12 3,600 0 0 0
HU6
4.5
4.5
4.50 4.50 4.50 100 0 0 0
HUB
12.5
12.5
12.49 12.49 12.49 500 0 0 0
HUG
26.1
26.1
26.08 26.08 26.08 0 0 0 0
HUT
17.3
17.3
17 18.30 16.50 5,614,500 206,300 247,700 -0.8
HVA
5.6
5.6
5.90 6.10 5.40 134,000 0 0 0
HVH
10.9
10.9
11 11.05 10.82 124,000 0 0 0
HVN
21.3
21.3
21.55 21.55 21.20 806,800 3,600 384,200 -8.1
HVT
26.3
26.3
26.05 26.82 26.05 7,000 0 0 0
HVX
2.2
2.2
2.20 2.30 2.20 9,200 0 0 0
HWS
14.3
14.3
14.17 14.26 14.17 2,600 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
2.9
2.9
2.90 2.90 2.90 300 0 0 0
ICG
16.0
16.0
15.59 16.03 15.59 2,900 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
29.9
29.9
30.33 30.42 29.86 300 0 0 0
ICT
16.8
16.8
16.78 16.78 16.21 4,700 0 0 0
IDC
43.0
43.0
42.58 43.20 41.71 3,617,600 2,122,400 283,700 89.9
IDI
6.8
6.8
6.86 6.94 6.78 676,300 84,900 43,800 0.3
IDJ
4
4
4 4.10 3.90 195,100 0 0 0
IDP
257.3
257.3
257.33 257.33 257.33 0 0 0 0
IDV
22.9
22.9
22.90 22.90 22.80 3,000 0 0 0
IFS
16.0
16.0
15.96 15.96 15.96 0 0 0 0
IJC
9.7
9.7
9.76 9.76 9.57 2,036,700 184,500 66,100 1.2
ILA
5.6
5.6
5.40 5.60 5.40 12,600 0 0 0
ILB
20.1
20.1
20.14 20.24 19.96 16,200 0 0 0
ILC
6.8
6.8
6.80 6.80 6.80 100 0 0 0
ILS
17.8
17.8
18.30 18.30 17.60 98,500 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.9
53.9
54.20 54.49 53.90 11,800 2,100 200 0.1
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
37.0
37.0
38.65 38.65 37.04 200 0 0 0
IPA
14
14
13.83 14.17 13.74 98,300 400 400 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
23.3
23.3
23.32 23.32 23.32 200 0 0 0
IST
35.2
35.2
35.15 35.15 35.15 100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.8
10.8
10.82 10.82 10.55 68,700 0 0 0
ITD
13.7
13.7
13.90 13.90 13.64 8,200 0 0 0
ITQ
2.7
2.7
2.70 2.80 2.70 9,100 0 0 0
ITS
4.5
4.5
4.50 4.50 4.50 1,000 0 0 0
IVS
7.1
7.1
6.86 7.06 6.86 176,100 33,200 78,200 -0.3
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
4.5
4.5
4.56 4.59 4.50 91,600 12,900 0 0.1
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
31.9
31.9
31.90 32 31.05 2,270,100 255,900 318,200 -2.0
KCB
13.1
13.1
13.99 14.46 12.78 65,500 0 0 0
KDC
48.8
48.8
48.30 49 48.10 163,000 7,400 9,700 -0.1
KDH
23.6
23.6
24 24 23.41 4,193,600 468,500 1,383,300 -23.8
KDM
28.2
28.2
28 28.20 27 19,200 0 0 0
KGM
5.4
5.4
5.38 5.38 5.38 300 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
5.5
5.5
5.54 5.55 5.42 12,173,000 32,900 1,141,000 -6.1
KHP
9.9
9.9
9.78 9.97 9.69 5,800 0 0 0
KHS
13.2
13.2
13.40 13.40 13.23 9,800 0 0 0
KHW
25.0
25.0
25.02 25.02 25.02 200 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 0 0 0 0
KLB
10.1
10.1
10 10.19 10 139,300 0 30,300 -0.4
KMR
2.7
2.7
2.73 2.73 2.69 24,500 0 0 0
KMT
11.9
11.9
13.20 13.20 11.90 4,800 0 0 0
KOS
39.1
39.1
39.05 39.10 39.05 309,500 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16.1
16.1
16.10 16.30 16 833,600 54,300 0 0.9
KSD
4.5
4.5
4.50 4.50 4.50 1,000 0 0 0
KSF
81.9
81.9
82.60 83.50 80 32,200 500 900 0.0
KSQ
2.1
2.1
2.10 2.10 1.90 526,100 0 0 0
KST
12.5
12.5
12.46 12.46 12.46 4,000 0 0 0
KSV
165.1
165.1
170 175 163.30 45,100 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
22.3
22.3
22.28 22.28 22.28 1,000 0 0 0
KTS
23
23
24 24 23 700 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 1.30 85,200 0 0 0
L10
23.7
23.7
23.66 23.66 23.66 0 0 0 0
L12
4.0
4.0
3.95 3.95 3.95 0 0 0 0
L14
23.3
23.3
23.40 24 23.30 78,300 0 0 0
L18
19.1
19.1
18.80 19.28 18.80 2,800 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
29.0
29.0
29.09 29.55 28.64 84,700 0 0 0
L43
3
3
3 3 3 200 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
16.9
16.9
16.90 17 16.90 2,200 0 900 0.0
LAI
9.7
9.7
9.42 9.67 9.42 101,500 0 0 0
LAS
15.5
15.5
15.97 16.07 15.42 980,400 0 0 0
LAW
33
33
33 33 33 100 0 0 0
LBE
20.5
20.5
19.77 20.49 19.77 700 0 0 0
LBM
31
31
30.05 31.20 30.05 18,200 13,800 0 0.4
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.1
9.1
9.17 9.21 9.06 1,662,900 31,300 118,900 -0.9
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.6
3.6
3.62 3.65 3.54 1,201,300 85,500 83,600 0.0
LDP
8.1
8.1
8 8.10 8 29,300 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
5.1
5.1
5 5.60 5 3,400 0 0 0
LG9
6.5
6.5
6.50 6.50 6.50 100 0 0 0
LGC
61
61
56.80 61 56.80 500 0 0 0
LGL
5.0
5.0
5.12 5.12 4.80 41,000 0 0 0
LHC
50.9
50.9
50.85 50.85 50.85 1,000 0 0 0
LHG
26.2
26.2
26.22 26.41 26.18 49,000 1,800 0 0.1
LIC
31.5
31.5
32.20 32.20 31 6,300 0 0 0
LIG
3.8
3.8
3.80 3.90 3.80 112,200 0 0 0
LIX
31.2
31.2
30.97 31.21 30.83 22,300 2,300 0 0.1
LKW
32.1
32.1
32.08 32.08 32.08 0 0 0 0
LLM
19.4
19.4
19.90 19.90 19 5,600 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
6.3
6.3
6.30 6.30 6.30 100 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
39.74 40.02 39.22 1,068,300 193,400 89,900 4.4
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
5.2
5.2
5.21 5.21 5.21 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.9
33.9
34 34 33.40 6,100 0 0 0
LSS
8.6
8.6
8.56 8.60 8.48 84,600 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
20.8
20.8
21.39 21.39 20.83 3,700 0 0 0
MA1
35.9
35.9
35.85 35.85 35.85 0 0 0 0
MAC
10.3
10.3
10.27 10.73 10.27 2,900 0 400 0.0
MAS
35
35
35 35 35 0 0 0 0
MBB
21.2
21.2
20.78 21.39 20.78 20,965,700 60,500 1,249,700 -31.3
MBG
2.8
2.8
2.80 3 2.70 216,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.3
18.3
17.99 18.67 17.99 8,533,100 212,000 65,400 3.5
MBT
11
11
11 11 11 100 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.0
7.0
6.88 6.97 6.88 6,400 0 0 0
MCG
2.3
2.3
2.30 2.30 2.30 65,200 0 0 0
MCH
141.9
141.9
142.39 142.39 139.63 169,900 5,300 122,800 -16.8
MCM
24.7
24.7
24.71 25.00 24.56 12,300 0 0 0
MCO
5.5
5.5
5.20 5.50 5.20 4,400 0 0 0
MCP
27.4
27.4
27.40 27.40 27.20 18,300 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.7
9.7
9.89 9.89 9.70 700 0 0 0
MDF
5.1
5.1
5 5.10 5 400 0 0 0
MDG
41.7
41.7
41.68 41.68 41.68 100 0 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 20.40 100 0 100 0.0
MEF
1.5
1.5
1.50 1.50 1.50 0 0 0 0
MEL
7.1
7.1
7.07 7.07 7.07 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36
36
36.20 36.90 35.10 9,800 0 0 0
MGC
12.8
12.8
12.84 13.33 12.65 1,100 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 0 0 0 0
MHC
8.9
8.9
8.76 8.90 8.70 5,000 0 0 0
MIC
12
12
11.70 12 11.50 1,500 0 0 0
MIE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
MIG
18.9
18.9
19.21 19.21 18.27 602,700 108,200 40,600 1.3
MKP
32.2
32.2
32.18 32.18 32.18 100 0 0 0
MKV
24
24
24 24 24 200 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 20.80 600 0 0 0
MML
32.6
32.6
32.80 33.10 32.50 41,300 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
16.3
16.3
15.90 16.30 15.90 12,700 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
18.1
18.1
18.10 18.10 18.10 0 0 0 0
MRF
21
21
21 21 21 700 0 0 0
MSB
9.6
9.6
9.46 9.75 9.42 11,297,900 411,000 4,288,900 -44.6
MSH
36.6
36.6
36.75 36.75 36.22 143,500 39,800 20,800 0.7
MSN
75.5
75.5
75.50 76.40 75 5,911,100 1,244,900 1,328,700 -6.4
MSR
50.4
50.4
50.92 52.29 48.08 2,605,000 0 0 0
MST
9
9
8.40 9.10 8.30 7,762,600 541,600 490,700 0.2
MTA
13.8
13.8
13.86 13.86 13.56 12,100 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.6
6.6
6.63 6.63 6.63 0 0 0 0
MTH
24.4
24.4
24.43 24.43 24.43 0 0 0 0
MTL
5.4
5.4
5.40 5.40 5.30 10,800 0 0 0
MTP
13.0
13.0
13.00 13.00 13.00 200 0 0 0
MTS
9.4
9.4
9.38 9.38 9.38 0 0 0 0
MTV
16
16
16 16 16 100 0 0 0
MVB
16.9
16.9
16.90 16.90 16.90 800 0 300 0.0
MVC
15.7
15.7
15.90 15.90 15.42 143,900 0 0 0
MVN
51.1
51.1
52 52 51 11,200 0 0 0
MWG
79.5
79.5
78.51 79.78 78.22 6,582,900 1,289,500 732,400 45.7
MZG
12.1
12.1
10.55 12.27 10.55 1,112,600 0 0 0
NAB
13.1
13.1
13 13.10 12.90 1,307,900 0 74,300 -1.0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
49.7
49.7
49.40 50.20 49.05 632,400 86,000 89,600 -0.2
NAG
7.8
7.8
7.94 7.94 7.75 43,500 0 0 0
NAP
9.5
9.5
9.53 9.53 9.53 0 0 0 0
NAS
31.4
31.4
31.40 31.40 31.40 100 0 0 0
NAU
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NAV
14.9
14.9
14.97 14.97 14.88 700 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.4
18.4
18.40 18.40 18 66,700 0 0 0
NBC
10.5
10.5
10.55 10.73 10.36 156,100 0 0 0
NBE
10.6
10.6
10.57 10.66 10.57 16,700 0 0 0
NBP
7.8
7.8
7.80 7.80 7.80 100 0 0 0
NBT
16.0
16.0
16.02 16.02 16.02 100 0 0 0
NBW
32.4
32.4
32.37 32.37 32.37 100 0 0 0
NCG
10.8
10.8
10.80 10.80 10.50 1,400 0 0 0
NCS
37.8
37.8
37.78 37.78 37.78 0 0 0 0
NCT
83.0
83.0
83.06 83.06 82.97 3,700 0 2,200 -0.2
ND2
33.3
33.3
31.79 33.42 31.79 1,700 0 0 0
NDC
159.6
159.6
159.55 159.55 159.55 0 0 0 0
NDN
9.4
9.4
9.42 9.42 9.32 101,100 0 0 0
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
5.2
5.2
5.20 5.20 5.20 100 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 4,000 0 0 0
NED
7
7
7 7.10 7 187,500 0 0 0
NET
61.3
61.3
59.68 61.30 59.50 2,200 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
12.0
12.0
11.91 12.36 11.91 373,000 14,800 0 0.2
NHC
21.1
21.1
21.05 21.05 21.05 800 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
10.1
10.1
9.95 10.20 9.95 12,000 0 0 0
NHT
9.6
9.6
9.09 9.58 9.09 30,200 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
12.77 12.86 12.55 3,555,300 800 14,100 -0.2
NLG
28.5
28.5
28.65 28.94 28.06 2,992,800 667,000 709,900 -1.3
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
51.1
51.1
51.14 51.43 50.26 62,800 0 0 0
NNT
61.0
61.0
60.64 61.02 60.64 1,200 0 0 0
NO1
5.7
5.7
5.76 5.83 5.66 39,300 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
13.0
13.0
12.96 12.96 12.96 2,300 0 0 0
NRC
5.9
5.9
5.90 5.90 5.80 420,700 0 0 0
NSC
71.6
71.6
71.58 71.58 71.58 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5
5
4.80 5.20 4.80 433,400 0 0 0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.6
11.6
11.20 11.65 11.20 300 0 0 0
NT2
27.6
27.6
28.10 28.10 27.50 846,800 0 0 0
NTC
142.8
142.8
144.30 144.30 142.80 5,700 0 0 0
NTF
20.2
20.2
20.90 20.90 20.20 1,800 0 0 0
NTH
55.9
55.9
55.88 55.88 55.88 0 0 0 0
NTL
16.2
16.2
16.05 16.35 16 605,700 0 0 0
NTP
45.6
45.6
45.35 45.92 44.94 213,400 37,300 3,900 1.9
NTT
10.3
10.3
9.80 10.30 9.80 700 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 700 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 0 0 0 0
NVB
10.9
10.9
10.80 11 10.80 189,700 1,300 0 0.0
NVL
13.1
13.1
12.84 13.25 12.79 15,917,500 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
7.4
7.4
7.40 7.40 7.40 500 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.4
4.4
4.40 4.40 4.40 0 0 0 0
OCB
9.7
9.7
9.70 9.78 9.65 910,100 0 0 0
OCH
5.4
5.4
5.50 5.50 5.40 10,300 0 0 0
ODE
44.6
44.6
44.20 44.70 44.20 16,900 0 0 0
OGC
3.0
3.0
2.97 3.02 2.95 279,300 0 0 0
OIL
15.2
15.2
15.61 15.91 15.02 2,964,900 0 0 0
ONE
11.1
11.1
10.90 11.90 10.90 5,200 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.4
18.4
18.40 18.40 18.40 100 0 0 0
ORS
13.2
13.2
13.10 13.35 12.90 1,774,900 0 0 0
PAC
23.9
23.9
24.45 24.68 23.86 1,125,600 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
26.4
26.4
26.58 26.96 26.29 525,300 0 0 0
PAP
27
27
26 27 26 2,300 0 0 0
PAS
2.7
2.7
2.80 2.80 2.70 30,800 0 0 0
PAT
65.9
65.9
64.99 66.14 64.99 29,000 0 0 0
PBC
5.9
5.9
5.80 5.90 5.70 17,800 0 0 0
PBP
11.5
11.5
11.52 11.52 11.52 2,900 0 0 0
PBT
12.8
12.8
12.82 12.82 12.82 0 0 0 0
PC1
28.3
28.3
29.35 29.75 28 12,188,100 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
35.8
35.8
35 35.80 35 1,100 0 0 0
PCE
18.2
18.2
18.49 18.49 18.21 3,800 0 0 0
PCF
4.3
4.3
4.30 4.30 4.30 100 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
19.1
19.1
19.35 19.35 18.97 138,900 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
19.1
19.1
18.91 19.07 18.83 8,300 0 0 0
PDC
4.2
4.2
4.20 4.20 4.20 100 0 0 0
PDN
105.7
105.7
106.51 106.51 105.63 800 0 0 0
PDR
16.4
16.4
16.65 16.70 16.25 13,963,500 0 0 0
PDV
9.2
9.2
9.22 9.29 9.20 31,100 0 0 0
PEG
4.2
4.2
4.20 4.20 4.20 100 0 0 0
PEN
10.2
10.2
10.20 10.20 10.20 500 0 0 0
PEQ
44.7
44.7
44.65 44.65 44.65 100 0 0 0
PET
48.3
48.3
45.33 48.29 45.33 2,591,700 0 0 0
PFL
2.4
2.4
2.40 2.40 2.30 16,400 0 0 0
PGB
11.2
11.2
11.07 11.44 10.98 15,000 0 0 0
PGC
12.6
12.6
12.69 12.78 12.55 53,200 0 0 0
PGD
22.3
22.3
22.56 22.56 22.18 6,000 0 0 0
PGI
18.5
18.5
18.66 18.66 18.28 1,900 0 0 0
PGN
6.2
6.2
6.50 6.50 6.10 22,400 0 0 0
PGS
50.9
50.9
50.87 50.87 50.87 0 0 0 0
PGT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PGV
21.1
21.1
21.26 21.61 21.12 21,300 0 0 0
PHC
4.0
4.0
4.11 4.11 3.92 12,800 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
63.9
63.9
63.92 63.92 63.92 0 0 0 0
PHP
32.7
32.7
32.54 33.03 32.45 83,200 0 0 0
PHR
33.6
33.6
33.92 34.13 33.54 240,900 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
16.54 16.54 16.54 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
8.5
8.5
7.90 8.45 7.90 46,900 0 0 0
PIV
6.4
6.4
6.40 6.60 6.30 139,700 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 8.38 300 0 0 0
PLA
5.6
5.6
5.60 5.60 5.60 0 0 0 0
PLC
22.9
22.9
23.40 23.40 22.70 486,400 0 38,800 -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 3.30 100 0 0 0
PLP
5.3
5.3
5.29 5.29 5.20 2,500 0 0 0
PLX
39.0
39.0
40.45 40.45 38.95 4,149,100 0 0 0
PMB
9.9
9.9
9.90 9.90 9.90 2,100 0 0 0
PMC
135.0
135.0
134.99 134.99 134.99 0 0 0 0
PMG
7
7
6.90 7.30 6.90 6,300 0 0 0
PMJ
15
15
13.50 15 13.50 1,000 0 0 0
PMP
12.4
12.4
11.44 12.36 11.44 1,000 0 0 0
PMS
31.7
31.7
31.74 31.74 31.74 0 0 0 0
PMT
6.4
6.4
6.43 6.43 6.43 0 0 0 0
PMW
36.1
36.1
36.10 36.10 36.10 0 0 0 0
PNC
29.3
29.3
29.33 29.33 29.33 0 0 0 0
PND
7.7
7.7
7.70 7.70 7.70 0 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
72
72
72 73.33 71.40 1,492,200 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
15.9
15.9
16 16 15.70 18,300 0 0 0
POT
19.4
19.4
19.40 19.40 19.40 600 0 0 0
POV
8.0
8.0
7.88 7.98 7.88 2,200 0 0 0
POW
13
13
13.15 13.15 12.95 8,543,100 0 0 0
PPC
10.6
10.6
10.80 10.80 10.55 870,100 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 25.62 25.16 69,700 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 0 0 0 0
PPS
10.2
10.2
10.22 10.22 10.22 0 0 0 0
PPT
15.4
15.4
15.30 15.50 15.20 255,800 0 0 0
PPY
6.0
6.0
6.00 6.00 6.00 5,400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12
12
12.20 12.20 12 200 0 0 0
PRE
22.4
22.4
22.44 22.44 22.44 0 0 0 0
PRO
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PRT
10
10
10.20 10.20 9.90 16,200 0 0 0
PSB
5.9
5.9
5.70 6.10 5.60 143,100 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 100 0 0 0
PSD
12.9
12.9
12.92 13.15 12.77 115,600 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
7.70 7.90 7.70 297,300 0 0 0
PSL
10.5
10.5
10.50 10.50 10.50 1,500 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
20
20
20 20 20 0 0 0 0
PSW
7.7
7.7
7.88 7.88 7.69 21,500 0 0 0
PTB
38.1
38.1
37.79 38.33 37.18 129,100 0 0 0
PTC
6.9
6.9
6.50 6.85 6.33 2,300 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
30
30
27.20 30 27.20 800 0 0 0
PTL
2.8
2.8
2.80 2.88 2.74 14,400 0 0 0
PTM
6.6
6.6
5.83 6.56 5.83 2,200 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 8.24 400 0 0 0
PTT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
PTV
6.6
6.6
7 7 6.50 54,900 0 0 0
PTX
21
21
21.10 21.10 21 900 0 0 0
PV2
2.3
2.3
2.40 2.40 2.20 40,400 0 0 0
PVB
29.3
29.3
29.40 29.40 29.20 103,700 4,500 2,900 0.0
PVC
17.3
17.3
18.40 18.70 17.30 3,018,100 0 0 0
PVD
20.9
20.9
21.84 21.87 20.61 5,738,900 0 0 0
PVE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PVG
6.7
6.7
6.70 6.80 6.70 90,100 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
70.3
70.3
70.11 70.46 68.96 18,100 1,000 7,300 -0.5
PVL
3.2
3.2
3.20 3.20 3.20 0 0 0 0
PVM
19.6
19.6
19.60 19.60 19.50 16,300 0 0 0
PVO
7.5
7.5
7.69 7.69 7.30 42,200 0 0 0
PVP
14.1
14.1
14.38 14.42 14.09 228,000 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
34.1
34.1
35.67 36 33.92 7,568,200 118,500 888,200 -31.9
PVT
19.8
19.8
20.09 20.32 19.77 7,238,400 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
6.5
6.5
6.90 6.90 6.50 22,400 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
13.6
13.6
14 14 11.90 241,100 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
18.4
18.4
22.96 22.96 18.42 300 0 0 0
QCG
13.3
13.3
13.30 13.40 13.25 474,000 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
QNP
31.0
31.0
29.20 31.01 29.20 2,600 0 0 0
QNS
45.0
45.0
44.83 45.11 44.36 93,400 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
38.6
38.6
39 39 38.60 400 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 0 0 0 0
QTP
13
13
13.40 13.40 12.90 2,113,700 0 0 0
RAL
81.3
81.3
80.52 81.94 80.52 2,400 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
20.70 20.70 20.70 200 0 0 0
RCL
10.9
10.9
10.88 10.88 10.88 1,000 0 0 0
REE
59.6
59.6
60.87 61.74 59.48 2,455,900 0 0 0
RGG
40
40
40 40 40 0 0 0 0
RIC
11
11
11 11.10 11 5,500 0 0 0
RTB
27.1
27.1
27.10 27.10 27.10 100 0 0 0
RYG
10.5
10.5
10.46 10.50 10.18 116,100 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
9.1
9.1
9.80 9.90 9.10 322,800 0 0 0
SAB
41.4
41.4
41.40 41.78 41.31 413,500 0 0 0
SAC
11.6
11.6
11.56 11.56 11.56 100 0 0 0
SAF
51.1
51.1
51.10 51.10 51.10 4,200 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.6
6.6
6.15 6.58 6.13 605,100 0 0 0
SAS
32.2
32.2
32.15 32.51 32.15 23,100 0 0 0
SAV
12.9
12.9
12.90 12.90 12.43 9,200 0 0 0
SB1
6.4
6.4
6.35 6.44 6.35 2,800 0 0 0
SBA
26.7
26.7
26.51 26.70 26.51 400 0 0 0
SBB
15.7
15.7
15.74 15.74 15.74 0 0 0 0
SBD
6.9
6.9
6.84 6.94 6.84 9,000 0 0 0
SBG
9.7
9.7
9.71 9.79 9.46 29,600 0 0 0
SBH
40.7
40.7
40.70 40.70 40.70 1,000 0 0 0
SBL
5.5
5.5
5.40 5.50 5.40 3,400 0 0 0
SBM
32.3
32.3
32.28 32.28 32.28 1,500 0 0 0
SBR
8.1
8.1
8.13 8.13 8.13 0 0 0 0
SBS
5.5
5.5
5.30 5.50 5.30 1,225,300 0 0 0
SBT
21.4
21.4
21.51 21.51 21.23 691,800 0 0 0
SBV
7.3
7.3
7.44 7.44 7.24 1,700 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
62.8
62.8
63.10 63.80 62.70 34,000 0 0 0
SCI
10.2
10.2
10.20 11 10.10 119,900 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.70 1,700 0 0 0
SCL
16.6
16.6
16.32 16.92 16.32 19,300 0 0 0
SCO
4
4
4 4 4 0 0 0 0
SCR
6.3
6.3
6.48 6.48 6.18 3,531,400 0 0 0
SCS
51.4
51.4
50.84 51.69 50.65 370,700 0 0 0
SD2
5.9
5.9
6.20 6.20 5.80 11,200 0 0 0
SD3
8
8
8 8 8 800 0 0 0
SD4
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SD5
6.7
6.7
6.80 6.80 6.62 8,100 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
11.30 11.30 11.30 0 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 0 0 0 0
SDV
29.7
29.7
29.71 29.71 29.71 0 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
44.7
44.7
44.68 44.68 44.68 0 0 0 0
SEB
44.3
44.3
44.28 44.28 44.28 2,400 0 0 0
SED
16.8
16.8
16.91 16.91 16.45 25,100 0 0 0
SEP
18.8
18.8
18.78 18.78 18.78 0 0 0 0
SFC
19
19
19.50 19.50 19 1,900 0 0 0
SFG
10.0
10.0
10.45 10.45 10.02 2,000 0 0 0
SFI
26.5
26.5
26.48 26.48 26.48 1,000 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12.3
12.3
12.30 12.40 11.80 8,600 0 0 0
SGC
80.7
80.7
79.27 80.65 79.27 1,400 0 100 0.0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
18.8
18.8
18.83 18.83 18.83 100 0 0 0
SGI
9.8
9.8
9.79 9.79 9.79 0 0 0 0
SGN
52
52
52.70 52.70 51.50 3,100 0 0 0
SGP
23.9
23.9
24 24 23.70 105,900 0 0 0
SGR
13.1
13.1
12.83 13.46 12.83 227,200 0 0 0
SGS
12.8
12.8
12.84 12.84 12.84 0 0 0 0
SGT
15.8
15.8
14.75 15.80 14.75 7,200 0 0 0
SHA
4.0
4.0
3.99 3.99 3.95 4,600 0 0 0
SHB
15.3
15.3
15.08 15.33 15.03 96,443,300 0 0 0
SHC
10
10
10 10 10 0 0 0 0
SHE
7
7
7 7 7 0 0 0 0
SHI
14
14
14.05 14.15 14 933,800 0 0 0
SHN
3.9
3.9
4 4 3.80 17,700 1,000 0 0.0
SHP
32.4
32.4
32.49 32.49 32.26 5,100 0 0 0
SHS
16.0
16.0
15.94 16.52 15.94 16,486,800 355,600 825,100 -8.0
SID
15
15
15 15.30 14.60 5,600 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 1,100 0 0 0
SIP
61.2
61.2
60 61.20 59.20 487,800 0 0 0
SIV
39.0
39.0
39.74 39.74 38.98 1,000 0 0 0
SJ1
10.8
10.8
10.80 10.80 10.80 100 0 0 0
SJD
14.1
14.1
13.95 14.05 13.95 41,600 0 0 0
SJE
16.5
16.5
16.50 16.60 16.30 41,400 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 0 0 0 0
SJM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SJS
49.0
49.0
50 50 48.70 26,600 0 0 0
SKG
8.7
8.7
8.61 8.74 8.59 125,900 0 0 0
SKH
23.1
23.1
23.14 23.14 23.14 0 0 0 0
SKN
6.9
6.9
6.92 6.92 6.92 0 0 0 0
SKV
23.4
23.4
23.31 23.40 23.31 2,500 0 0 0
SLD
9.8
9.8
8.30 9.80 8.20 1,600 0 0 0
SLS
161.2
161.2
161 161.30 161 1,200 0 0 0
SMA
9.3
9.3
9.30 9.99 9.30 300 0 0 0
SMB
37.7
37.7
37.46 37.80 37.46 6,600 0 0 0
SMC
12.5
12.5
12 12.50 11.80 846,600 0 0 0
SMN
9.0
9.0
9.28 9.28 8.99 1,100 0 0 0
SMT
9.6
9.6
9.30 9.60 9.30 200 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
29.8
29.8
30.01 30.01 29.07 1,300 0 0 0
SP2
24
24
24 24 23.90 9,200 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 15,000 0 0 0
SRC
42.0
42.0
43.15 43.15 42.01 8,300 0 0 0
SRF
6.6
6.6
6.70 6.70 6.25 60,700 0 0 0
SSB
14.1
14.1
13.98 14.06 13.90 1,800,000 0 0 0
SSC
27.3
27.3
27.26 27.26 27.26 0 0 0 0
SSG
8.3
8.3
8.30 8.30 8.30 300 0 0 0
SSH
74.4
74.4
74.42 74.42 74.42 0 0 0 0
SSI
21.5
21.5
21.34 21.82 21.22 34,450,800 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.2
3.2
3.24 3.27 3.22 92,900 0 0 0
STB
62.2
62.2
61.20 62.70 61.20 5,233,600 0 0 0
STC
14.1
14.1
14.10 14.10 14.10 200 0 0 0
STD
6.9
6.9
7 7 6 3,300 0 0 0
STG
32.5
32.5
32.50 32.50 32.50 100 0 0 0
STH
20.5
20.5
20.60 20.60 20.50 29,400 0 0 0
STK
12.8
12.8
13.09 13.18 12.73 30,500 0 0 0
STP
7.5
7.5
7.50 7.50 7.50 3,200 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1
1
1 1 1 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
18.9
18.9
18.08 18.96 18.08 8,700 0 0 0
SVD
3.7
3.7
3.71 3.71 3.70 300 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 1.90 63,200 0 0 0
SVT
10.3
10.3
10.48 10.48 10.08 3,700 0 0 0
SWC
27.5
27.5
27.70 27.80 27 13,400 0 0 0
SZB
37.8
37.8
37.31 37.75 37.31 9,200 0 0 0
SZC
27.7
27.7
27.98 28.03 27.60 419,500 0 0 0
SZE
8.6
8.6
8.75 8.75 8.56 9,300 0 0 0
SZG
33.1
33.1
33.10 33.10 33.10 5,000 0 0 0
SZL
28.1
28.1
28.40 28.40 28.12 32,800 0 0 0
TA6
6
6
6 6 6 200 0 0 0
TA9
10.4
10.4
10.43 10.61 10.17 221,600 0 0 0
TAB
14.1
14.1
14 14.10 14 22,300 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
41.3
41.3
40.58 41.34 39.68 494,500 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
33.6
33.6
33.00 33.61 33.00 3,100 0 0 0
TBD
111.4
111.4
111.37 111.37 111.37 0 0 0 0
TBR
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
30.1
30.1
29.87 30.12 29.77 8,861,500 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.8
15.8
15.14 15.86 14.86 18,683,800 0 0 0
TCI
9
9
8.90 9 8.90 144,100 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
31.06 31.34 31.06 15,800 0 0 0
TCM
21.4
21.4
21.24 21.47 21.19 820,100 0 0 0
TCO
14
14
14 14.45 13.80 850,500 0 0 0
TCR
2.6
2.6
2.69 2.69 2.56 3,500 0 0 0
TCT
19.9
19.9
19.70 19.85 19.70 900 0 0 0
TCW
29.7
29.7
29.99 29.99 29.71 800 0 0 0
TCX
51.2
51.2
52 52 50.70 2,251,900 0 0 0
TD6
8.8
8.8
8.70 8.80 8.60 221,300 0 0 0
TDB
39.9
39.9
39.93 39.93 39.93 0 0 0 0
TDC
10.1
10.1
10.06 10.10 9.97 168,300 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.7
2.7
2.65 2.67 2.61 107,100 0 0 0
TDH
3.8
3.8
3.84 3.84 3.60 69,800 0 0 0
TDM
52.3
52.3
51.78 52.25 51.78 238,900 0 0 0
TDP
26.7
26.7
27.23 28.64 26.68 413,100 0 0 0
TDS
8.4
8.4
8.40 8.40 8.30 8,000 0 0 0
TDT
6.3
6.3
6.17 6.35 6.17 188,100 0 0 0
TDW
44.7
44.7
43.24 45.02 43.24 6,800 0 0 0
TED
65.8
65.8
63.45 65.77 63.45 600 0 0 0
TEG
6
6
5.90 6 5.90 16,500 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
44.2
44.2
43.74 44.60 43.74 1,400 0 0 0
TGP
5.5
5.5
5.50 5.50 5.50 0 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
31.3
31.3
31.20 31.50 31.20 1,200 100 0 0.0
THG
38.2
38.2
38.21 38.21 37.69 15,200 0 0 0
THM
8.4
8.4
8.40 8.40 8.40 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
8.6
8.6
8.66 8.75 8.56 58,000 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17.3
17.3
16.46 17.33 16.46 600 0 0 0
TID
20.4
20.4
20.40 20.40 20.21 4,400 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
7.1
7.1
7 7.20 6.90 1,971,500 1,200 0 0.0
TIN
147.2
147.2
135 147.20 135 111,300 0 0 0
TIP
17.0
17.0
17.13 17.27 17.04 56,500 0 0 0
TIS
4.9
4.9
4.90 5.20 4.70 36,200 0 0 0
TIX
42.2
42.2
42.24 42.24 42.24 0 0 0 0
TJC
14.6
14.6
14.64 14.64 14.64 44,200 0 5,000 -0.1
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
8.3
8.3
8.35 8.41 8.30 233,700 0 0 0
TLG
47.5
47.5
47.22 47.71 47.22 52,600 0 0 0
TLH
4.6
4.6
4.51 4.60 4.51 239,700 0 0 0
TLP
8
8
8 8 8 500 0 0 0
TMB
55.1
55.1
53.76 56.04 53.76 15,600 0 0 0
TMC
7.7
7.7
7.65 7.65 7.65 0 0 0 0
TMG
65.9
65.9
65.90 65.90 65.90 600 0 0 0
TMP
52.7
52.7
52.71 52.71 52.71 400 0 0 0
TMS
37.6
37.6
37.63 37.63 37.63 100 0 0 0
TMT
11.8
11.8
11.90 11.95 11.50 36,500 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 100 0 0 0
TN1
14.5
14.5
14.91 14.91 14.48 10,600 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
25.51 26.86 25.47 3,000 0 0 0
TNG
24.3
24.3
23.98 24.62 23.79 2,640,700 221,100 94,800 3.3
TNH
10.1
10.1
10.10 10.20 10 88,900 0 0 0
TNI
4.0
4.0
4.06 4.06 3.92 14,800 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
8.0
8.0
8.05 8.10 8 15,300 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
167.3
167.3
165.76 167.32 164.09 44,600 0 0 0
TOT
13.1
13.1
13.16 13.16 13.08 900 100 0 0.0
TOW
32.6
32.6
32.59 32.59 32.59 200 0 0 0
TPB
13.7
13.7
13.47 13.85 13.43 11,363,300 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 0 0 0 0
TPS
64.0
64.0
64.00 64.00 64.00 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
34.0
34.0
32.86 34.08 32.86 3,900 0 0 0
TRC
17.3
17.3
17.42 17.42 16.82 24,400 0 0 0
TRS
30.7
30.7
30.70 30.70 30.70 600 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
13
13
13.40 13.60 13 18,700 0 0 0
TS3
5.9
5.9
5.90 5.90 5.90 400 0 0 0
TSA
15.0
15.0
14.82 14.96 14.77 191,200 0 0 0
TSB
19.2
19.2
19.30 19.60 19 2,700 200 0 0.0
TSC
2.5
2.5
2.54 2.55 2.50 85,600 0 0 0
TSD
5
5
5 5 5 0 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
36.7
36.7
37.49 37.49 36.74 200 0 0 0
TST
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TT6
5.1
5.1
4.77 5.33 4.77 10,700 0 0 0
TTA
11.8
11.8
12.10 12.20 11.60 2,135,300 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 1,400 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
2.68 2.74 2.68 408,400 0 0 0
TTG
13.4
13.4
13.40 14.80 13.40 500 0 0 0
TTH
2.4
2.4
2.40 2.50 2.30 33,500 0 0 0
TTL
8.4
8.4
8.40 8.40 8.40 100 0 0 0
TTN
15.2
15.2
15.39 15.39 15.02 19,500 0 0 0
TTS
8
8
7.10 8.10 7.10 2,400 0 0 0
TTT
33.6
33.6
33.50 33.60 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
35.2
35.2
37.09 37.09 34.12 186,100 0 0 0
TV2
38.2
38.2
39.50 40 38 637,900 0 0 0
TV3
16.2
16.2
16.24 16.24 16.24 1,800 0 0 0
TV4
15.4
15.4
15.40 15.40 15.40 100 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 0 0 0 0
TVB
7.3
7.3
7.30 7.45 7.30 37,400 0 0 0
TVC
7.5
7.5
7.50 7.60 7 35,400 0 0 0
TVD
10.7
10.7
10.88 10.88 10.60 131,600 0 14,200 -0.2
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
7.93 8.03 7.74 256,900 0 0 0
TVS
12.6
12.6
12.24 12.62 12.06 101,500 0 0 0
TVT
14.6
14.6
15.15 15.15 14.64 2,800 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.1
4.1
4.30 4.30 4.10 700 0 0 0
TYA
16.7
16.7
16.34 16.98 15.98 12,500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.4
3.4
3.20 3.40 3.10 37,100 0 0 0
UDJ
6.3
6.3
6.22 6.32 6.22 10,800 0 0 0
UDL
15.7
15.7
15.68 15.68 15.68 1,000 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
61.5
61.5
61.50 61.50 61.50 600 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
4
4 4 4 100 0 0 0
UPS
17.6
17.6
17.70 19.90 17.60 4,200 0 0 0
USC
11.7
11.7
11.75 11.75 11.75 0 0 0 0
USD
16.1
16.1
16.18 16.18 16.08 1,000 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
9.3
9.3
9.33 9.33 9.33 100 0 0 0
V21
6.2
6.2
6.20 6.20 5.70 15,900 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.1
10.1
10.05 10.10 10 267,800 0 0 0
VAF
19.1
19.1
18.72 19.10 18.72 7,100 0 0 0
VAV
33.5
33.5
33.52 33.52 33.52 200 0 0 0
VBB
9.6
9.6
9.55 9.73 9.45 140,800 0 0 0
VBC
20.1
20.1
20.11 20.11 20.11 3,100 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
4.8
4.8
4.90 4.90 4.80 208,100 5,600 0 0.0
VC3
24.7
24.7
24.09 24.65 24.09 1,655,800 25,700 26,100 0.0
VC6
21.4
21.4
19.92 21.42 19.92 3,200 0 0 0
VC7
8.1
8.1
8 8.30 8 139,700 0 7,500 -0.1
VC9
5.3
5.3
5.30 5.30 5.30 34,200 0 0 0
VCA
7.4
7.4
7.30 7.35 7.13 1,100 0 0 0
VCB
57.6
57.6
57.72 58.41 57.52 5,481,100 0 0 0
VCC
9.5
9.5
9.36 9.90 9.36 47,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
304.5
304.5
305.20 305.20 300 2,100 0 0 0
VCG
19.5
19.5
19.99 20.30 19.55 7,885,100 0 0 0
VCI
26.7
26.7
26.25 26.95 26.25 13,442,800 0 0 0
VCK
33.8
33.8
34.20 34.70 33.70 4,125,400 0 0 0
VCM
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VCP
24.1
24.1
23.70 24.30 23.60 31,600 0 0 0
VCR
48.8
48.8
47 48.90 47 150,300 0 0 0
VCS
38.1
38.1
38.49 38.49 38.02 36,600 1,000 0 0.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11.9
11.9
10.20 11.90 10.20 600 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
19
19
20 20 19 1,700 0 0 0
VDL
10.7
10.7
10.50 10.70 10.50 8,700 0 600 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
14.6
14.6
14.15 14.80 14.15 968,000 0 0 0
VDT
7.9
7.9
7.91 7.91 7.91 100 0 0 0
VE1
3.5
3.5
3.40 3.50 3.20 74,300 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
3.5
3.5
3.40 3.50 3.40 200 0 0 0
VEA
33.4
33.4
33.20 33.60 33.20 292,300 0 0 0
VEC
32
32
35 35 32 200 0 0 0
VEF
96
96
93.50 96.70 93.50 5,700 0 0 0
VES
28.4
28.4
28.40 28.40 28.40 100 0 0 0
VET
16.1
16.1
16.10 16.10 16.10 0 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
47.2
47.2
47.12 47.22 47.12 300 0 0 0
VFR
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VFS
14.5
14.5
14.70 14.90 14.20 4,541,800 491,300 220,600 3.8
VGC
44.1
44.1
42.52 44.12 42.33 1,290,300 0 0 0
VGG
39.6
39.6
40.15 40.15 39.57 200 0 0 0
VGI
86.5
86.5
87.44 89.94 85.42 819,300 0 0 0
VGL
17.5
17.5
17.53 17.53 17.53 0 0 0 0
VGP
24.7
24.7
24.80 24.80 24.50 9,300 0 0 0
VGR
86.1
86.1
80.37 86.07 78.59 69,200 0 0 0
VGS
23.2
23.2
23.56 23.56 23.17 266,700 11,500 10,100 0.0
VGT
11.9
11.9
11.90 11.99 11.80 743,100 0 0 0
VGV
42.3
42.3
42.32 42.32 41.34 8,400 0 0 0
VHC
59
59
58.90 59.30 58.60 608,200 0 0 0
VHD
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VHE
3.1
3.1
3.20 3.20 3.10 103,200 0 0 0
VHF
3.2
3.2
3.19 3.19 3.19 0 0 0 0
VHG
1.8
1.8
1.80 1.80 1.70 50,200 0 0 0
VHH
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VHL
11
11
10.60 11 10.60 600 0 0 0
VHM
49.6
49.6
49.30 49.98 49.11 1,487,400 0 0 0
VIB
14.7
14.7
14.76 14.89 14.63 4,166,800 0 0 0
VIC
135
135
130.20 135 130 3,316,700 0 0 0
VID
5.0
5.0
4.95 4.95 4.85 3,600 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
15.1
15.1
15.13 15.13 15.13 12,600 0 0 0
VIG
4.7
4.7
4.70 4.80 4.60 57,800 100 6,700 0.0
VIM
9.3
9.3
9.35 9.35 9.35 1,500 0 0 0
VIN
15.0
15.0
14.98 14.98 14.98 0 0 0 0
VIP
10.8
10.8
10.86 10.86 10.77 142,600 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.4
24.4
22.12 24.48 22.12 150,300 0 200 0.0
VIW
35
35
35 35 35 13,200 0 0 0
VIX
15.9
15.9
15.76 16.29 15.62 27,092,000 0 0 0
VJC
120
120
120.92 121.54 120 864,400 0 0 0
VKC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLA
7.4
7.4
7.42 7.42 7.42 600 0 0 0
VLB
43.6
43.6
43.57 43.76 43.38 13,000 0 0 0
VLC
13.7
13.7
13.70 13.80 13.40 183,800 0 0 0
VLG
8.4
8.4
8.41 8.41 8.41 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
16.4
16.4
16.40 16.40 16.40 4,200 0 0 0
VLW
39.0
39.0
39.04 39.04 39.04 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.6
4.6
4.50 4.60 4.40 15,300 0 0 0
VMD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VMG
3.2
3.2
2.80 3.20 2.80 2,700 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
16.51 16.51 14.40 2,200 0 0 0
VNB
14.7
14.7
14.70 14.70 14.50 44,000 0 0 0
VNC
36.2
36.2
35.80 36.19 35.80 700 0 0 0
VND
15.4
15.4
15.11 15.65 15.02 16,215,300 0 0 0
VNE
4.0
4.0
4.10 4.10 4 158,300 0 0 0
VNF
13.6
13.6
13.54 13.63 13.54 7,500 0 0 0
VNG
6.8
6.8
6.80 6.80 6.80 200 0 0 0
VNH
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VNI
7.8
7.8
7.80 7.80 7.80 300 0 0 0
VNL
19.6
19.6
19.65 19.95 19.60 11,200 0 0 0
VNM
58.6
58.6
59.06 59.55 58.58 5,323,200 0 0 0
VNP
19.3
19.3
19.34 20.78 19.05 63,200 0 0 0
VNR
18.8
18.8
18.92 18.92 18.74 17,900 0 200 0.0
VNS
8.3
8.3
8.30 8.40 8.30 35,900 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
312.1
312.1
320 320 312.10 300 0 0 0
VOS
11.7
11.7
11.84 11.89 11.70 956,900 0 0 0
VPA
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VPB
25.6
25.6
25.28 25.76 25.14 19,377,200 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 21.86 21.63 9,000 0 0 0
VPG
4.2
4.2
4.30 4.30 4.22 214,500 0 0 0
VPH
3.3
3.3
3.35 3.43 3.26 80,100 0 0 0
VPI
52.3
52.3
52.27 52.27 51.55 1,415,700 0 0 0
VPL
83.4
83.4
82.30 84.50 82.30 312,100 0 0 0
VPR
7.3
7.3
7.44 7.44 7.35 500 0 0 0
VPS
8.0
8.0
7.98 7.98 7.96 3,900 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
29.6
29.6
28.90 29.55 28.60 1,239,700 0 0 0
VQC
16.3
16.3
16.32 16.32 16.32 0 0 0 0
VRC
14
14
14 14 13.50 1,004,100 0 0 0
VRE
24.9
24.9
24.82 24.96 24.58 2,502,700 0 0 0
VRG
16.0
16.0
15.95 16.04 15.95 3,200 0 0 0
VSA
18.1
18.1
18.07 18.17 18.07 1,600 0 0 0
VSC
23.7
23.7
23.55 23.95 23.40 2,640,700 0 0 0
VSE
8.2
8.2
7.98 8.17 7.88 3,600 0 0 0
VSF
27.4
27.4
27.90 28 27.40 21,400 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
41.3
41.3
41.31 41.31 41.03 6,500 0 0 0
VSI
28
28
28 28 28 5,300 0 0 0
VSM
14.4
14.4
14 14.50 13.30 23,600 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
2.1
2.1
2.10 2.10 2.10 10,500 0 0 0
VTB
13.1
13.1
13.46 13.46 13.09 10,800 0 0 0
VTC
10.1
10.1
10.05 10.05 10.05 8,100 0 0 0
VTD
6.1
6.1
6 6.20 6 51,600 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
8.90 8.90 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
37.3
37.3
37.39 38.51 37.25 6,700 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 10.69 10.55 205,700 0 0 0
VTP
60.4
60.4
62.30 62.30 59.42 681,800 0 0 0
VTQ
7.9
7.9
8.20 8.20 6.20 300 0 0 0
VTR
10.7
10.7
10.50 11 10.50 44,800 0 0 0
VTV
14.9
14.9
14.90 15 14.70 15,700 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.1
20.1
19.90 20.20 19.90 1,425,600 0 22,100 -0.4
VUA
15.5
15.5
15.50 15.50 15.50 100 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
65.3
65.3
65.29 69.94 65.11 494,300 0 0 0
VW3
12.2
12.2
12.50 13 12.20 19,100 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
275 275 275 100 0 0 0
WSB
53.1
53.1
54.28 54.28 53.05 200 0 0 0
WSS
6.2
6.2
6.20 6.20 6.20 4,500 0 0 0
WTC
9.1
9.1
9.11 9.11 9.11 500 0 0 0
X20
10.7
10.7
10.62 10.71 10.62 3,400 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
17
17
17 17 17 0 0 0 0
XHC
14.9
14.9
14.88 14.88 14.88 0 0 0 0
XLV
12.0
12.0
11.99 11.99 11.99 0 0 0 0
XMC
9
9
9 9 8.90 4,400 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
14.6
14.6
14.30 14.60 13.50 5,500 0 0 0
YBC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
YBM
10.3
10.3
10.35 10.35 10.25 3,500 0 0 0
YEG
9.3
9.3
9.35 9.49 9.35 1,389,500 0 0 0
YTC
20.5
20.5
20.52 20.52 20.52 0 0 0 0
251.0
251.0
250.89 252.76 249.95 87,263,994 20,003,205 3,524,537 315.6
126.8
126.8
125.71 126.75 125.69 30,306,677 596,443 683,332 -8.3
1,829.6
1,829.6
1,818.84 1,834.79 1,818.07 323,082,600 40,245,559 44,142,017 -78.3
1,674.5
1,674.5
1,668.87 1,677.83 1,663.11 857,297,400 79,614,794 104,879,669 -848.6

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