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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 02/02/2026

NGÀY: [ 27/02 ]    [ 26/02 ]    [ 25/02 ]    [ 24/02 ]    [ 23/02 ]    [ 13/02 ]    [ 12/02 ]    [ 11/02 ]    [ 10/02 ]    [ 09/02 ]    [ 06/02 ]    [ 05/02 ]    [ 04/02 ]    [ 03/02 ]    [ 02/02 ]    (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 02/02/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.4
31.4
31.40 31.40 31.40 1,100 0 0 0
AAA
7.5
7.5
7.64 7.65 7.46 1,348,700 42,300 47,400 0.0
AAH
3.4
3.4
3.50 3.50 3.30 953,800 0 0 0
AAM
6.3
6.3
6.57 6.57 6.34 1,400 0 0 0
AAS
10.1
10.1
10.50 10.60 9.90 2,014,500 500 0 0.0
AAT
3.3
3.3
3.37 3.37 3.25 38,300 0 3,300 0.0
AAV
5.8
5.8
5.70 5.80 5.50 378,500 0 22,000 -0.1
ABB
12.2
12.2
12.17 12.35 12 1,334,200 0 0 0
ABC
10.9
10.9
10.80 10.90 10.70 24,800 0 0 0
ABI
20.5
20.5
20.50 20.60 20.30 104,600 0 3,200 -0.1
ABR
11.6
11.6
12.25 12.34 11.54 5,900 0 0 0
ABS
2.9
2.9
2.82 2.91 2.82 154,100 0 0 0
ABT
60.5
60.5
61.18 61.18 59.46 14,000 0 0 0
ABW
11.3
11.3
11.30 11.30 11.10 94,600 0 0 0
ACB
20.5
20.5
20.72 20.72 20.42 14,303,300 1,162,000 6,245,000 -121.1
ACC
13.2
13.2
12.90 13.20 12.25 238,800 0 0 0
ACE
40.2
40.2
40.20 40.20 40.20 600 0 0 0
ACG
35.7
35.7
35.75 36 35.30 11,200 700 200 0.0
ACL
14.4
14.4
13.50 14.40 13.10 22,400 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
ACV
54.4
54.4
54.90 55.70 52.80 2,749,600 244,600 308,200 -3.4
ADC
21.1
21.1
19.48 21.60 19.48 7,100 0 0 0
ADG
8.7
8.7
8.66 8.67 8.66 1,100 0 0 0
ADP
23.8
23.8
22.95 23.75 22.95 8,000 0 0 0
ADS
7.7
7.7
7.62 7.77 7.52 214,900 8,000 1,000 0.1
AFX
10.7
10.7
10.80 10.80 10.50 102,500 0 0 0
AG1
12.1
12.1
12.09 12.09 12.09 100 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
13.2
13.2
13.50 13.50 13.05 313,200 9,900 45,800 -0.5
AGM
2.6
2.6
2.60 2.60 2.60 0 0 0 0
AGP
32.9
32.9
32.95 32.95 32.23 4,400 0 0 0
AGR
15.0
15.0
15.33 15.33 15 578,800 15,300 43,600 -0.5
AGX
179.2
179.2
179.20 179.20 179.20 0 0 0 0
AIC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
AIG
42.3
42.3
42.20 42.54 42.11 40,200 0 0 0
ALC
25.8
25.8
25.50 26.30 25.50 37,600 100 0 0.0
ALT
13.4
13.4
13.41 13.41 13.41 100 0 0 0
ALV
6.9
6.9
6.70 7.10 6.60 72,300 0 0 0
AMC
14.5
14.5
14.45 14.45 14.45 200 0 0 0
AME
7
7
7 7 7 0 0 0 0
AMP
15
15
15 15 15 200 0 0 0
AMS
7.2
7.2
7.20 7.20 7.10 422,200 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
32.8
32.8
35.50 35.50 31.72 94,800 0 0 0
ANV
29.3
29.3
28.75 29.50 28.40 3,270,100 448,800 383,100 1.8
APC
6.6
6.6
6.80 6.80 6.60 200 0 0 0
APF
37.0
37.0
36.40 37.19 36.40 87,200 0 0 0
APG
10.4
10.4
10.50 10.50 10.20 301,400 19,800 500 0.2
APH
6.2
6.2
6.34 6.34 6.23 332,400 0 23,200 -0.1
API
6.4
6.4
6.40 6.70 6.40 248,400 9,800 1,600 0.1
APL
11.8
11.8
11.77 11.77 11.77 0 0 0 0
APP
5
5
4.90 5 4.90 2,300 0 0 0
APS
6.6
6.6
6.70 6.80 6.50 500,700 1,200 0 0.0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
35.7
35.7
35.72 35.72 35.72 200 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.9
16.9
16.60 16.90 16.60 600 0 0 0
ASM
6.3
6.3
6.34 6.38 6.24 272,400 200 0 0.0
ASP
4.8
4.8
4.90 4.90 4.72 29,300 0 0 0
AST
59.2
59.2
59.99 61.63 59.17 37,400 27,600 0 2.0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
ATS
19.5
19.5
19.50 19.50 19.50 0 0 0 0
AVC
49.2
49.2
51.81 52.96 49.11 5,800 0 0 0
AVG
10
10
10 10.10 9.90 95,700 1,100 0 0.0
BAB
11.3
11.3
11.23 11.32 10.88 8,400 0 0 0
BAF
34.0
34.0
32.05 34 32.05 6,216,200 744,200 276,500 17.1
BAL
8.1
8.1
8.11 8.11 8.11 700 0 0 0
BAX
33.5
33.5
33.47 33.47 33.47 0 0 0 0
BBH
13.5
13.5
13.51 13.51 13.51 0 0 0 0
BBM
9.4
9.4
9.44 9.44 9.44 0 0 0 0
BBS
12.2
12.2
12.22 12.22 12.22 0 0 0 0
BBT
12.2
12.2
11.99 12.18 11.51 4,300 0 0 0
BCA
14.8
14.8
14.80 14.80 13.50 50,700 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.7
7.7
7.90 7.90 7.70 379,700 5,800 0 0.0
BCE
8.9
8.9
8.93 8.93 8.55 13,000 0 0 0
BCF
36.1
36.1
36.14 36.14 36.14 400 0 0 0
BCM
69.7
69.7
68.81 70.77 67.33 2,104,800 58,200 697,700 -44.9
BCP
12
12
12 12 12 2,100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
36.3
36.3
36.29 36.29 36.29 0 0 0 0
BDT
9.7
9.7
9.60 10.10 9.40 13,000 0 0 0
BDW
25.3
25.3
25.26 25.26 25.26 0 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
17.5
17.5
17.51 17.51 17.51 200 0 0 0
BFC
45.6
45.6
44.09 45.77 44.09 392,600 12,700 13,000 0.0
BGE
4.1
4.1
4.10 4.10 4.10 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
22.7
22.7
23 23 22.70 800 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
18.9
18.9
18.90 18.90 18.90 0 0 0 0
BHI
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BHK
9.4
9.4
9.36 9.36 9.36 0 0 0 0
BHN
30.9
30.9
31.27 33.45 30.89 15,200 200 0 0.0
BHP
7.5
7.5
6.50 7.50 6.50 200 0 0 0
BIC
23.8
23.8
24.51 24.51 22.86 223,400 8,000 14,800 -0.2
BID
50.9
50.9
49.78 51.07 48.20 11,934,200 1,501,600 1,967,300 -24.3
BIG
4.6
4.6
4.75 4.84 4.58 450,800 0 0 0
BIO
11.8
11.8
11.77 11.77 11.77 0 0 0 0
BKC
22.1
22.1
24.48 24.48 22.07 271,300 0 0 0
BKG
2.8
2.8
2.80 2.85 2.77 103,700 0 0 0
BLF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BLI
8.9
8.9
9 9 8.50 16,800 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
21.5
21.5
21.54 21.54 21.54 400 0 0 0
BMC
16.6
16.6
17.60 17.60 16.60 196,400 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BMG
15.8
15.8
15.82 15.82 15.82 0 0 0 0
BMI
17.5
17.5
17.42 17.66 17.32 327,600 5,700 49,900 -0.8
BMJ
10.2
10.2
10.20 10.20 10.20 100 0 0 0
BMK
15.3
15.3
15 15.30 15 200 0 0 0
BMP
152.3
152.3
154.08 154.08 150.21 67,500 2,400 32,800 -4.8
BMS
12.3
12.3
12.23 12.51 12.13 53,900 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7.2
7.2
7.20 7.30 7 51,800 0 0 0
BNW
15.4
15.4
17.48 17.48 15.37 1,000 0 0 0
BOT
2.1
2.1
2.10 2.10 2.10 0 0 0 0
BPC
12.0
12.0
12.03 12.03 12.03 0 0 0 0
BQB
4
4
3.80 4 3.80 500 0 0 0
BQP
18
18
19 19 18 300 0 0 0
BRC
11.2
11.2
11.11 11.15 11.11 700 0 0 0
BRR
18.2
18.2
18.22 18.22 18.22 500 0 0 0
BRS
23.3
23.3
23.32 23.32 23.13 6,400 0 0 0
BSA
22.5
22.5
23 23 22.50 12,400 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BSH
17.2
17.2
17.24 17.24 17.24 100 0 0 0
BSI
35.2
35.2
35.68 35.82 35 246,300 19,400 10,400 0.3
BSL
10.4
10.4
10.05 10.43 10.05 11,100 0 0 0
BSP
9.8
9.8
9.82 9.82 9.82 0 0 0 0
BSQ
17.5
17.5
17.48 17.48 17.48 200 0 0 0
BSR
23.6
23.6
22.45 23.63 22.15 32,535,700 4,618,200 475,200 96.6
BT1
10.9
10.9
10.90 10.90 10.90 1,000 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.80 4.80 4.80 1,700 0 0 0
BTD
17.9
17.9
17.88 17.88 17.88 100 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
22.7
22.7
23.65 23.65 22.73 8,200 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 3,000 0 0 0
BTP
7.5
7.5
7.53 7.65 7.47 135,900 0 0 0
BTS
5.4
5.4
5.30 5.40 5.30 51,000 0 0 0
BTT
37.1
37.1
37.14 37.14 37.14 0 0 0 0
BTU
14.5
14.5
14.04 14.50 14.04 200 0 0 0
BTV
14.3
14.3
14.29 14.29 14.29 0 0 0 0
BTW
59.1
59.1
59.06 59.06 59.06 100 0 0 0
BVB
14
14
14 14.20 13.80 2,220,100 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
74.6
74.6
69.80 74.60 69.80 1,682,700 553,700 328,300 16.6
BVL
14
14
14.58 14.58 14 7,500 0 0 0
BVN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BVS
30
30
31.10 31.10 29.60 106,900 10,000 21,800 -0.4
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
43.9
43.9
43.84 44.22 43.60 153,900 9,700 7,200 0.1
BWS
33.0
33.0
33.00 33.00 33.00 3,900 0 0 0
BXH
10.9
10.9
10.91 10.91 10.91 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
12.3
12.3
12.49 12.59 12.10 27,300 0 0 0
C47
9.6
9.6
9.75 9.75 9.50 14,600 0 0 0
C4G
8.1
8.1
8.10 8.20 8 378,800 0 0 0
C69
17.3
17.3
17.40 17.50 17.10 199,900 20,000 0 0.3
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
6.90 6.90 6.70 700 0 0 0
CAN
27.1
27.1
27.10 27.10 27.10 1,000 0 0 0
CAP
38.7
38.7
38.52 38.98 38.42 32,500 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
18.5
18.5
19.33 19.33 18.17 4,300 0 0 0
CBI
15
15
15 15 15 2,000 0 0 0
CBS
26.9
26.9
26.90 26.90 26.90 100 0 0 0
CC1
38.6
38.6
38.57 38.57 38.57 100 0 0 0
CCA
10.8
10.8
10.84 10.84 10.84 100 0 0 0
CCC
10.9
10.9
11.30 11.30 10.70 5,800 0 0 0
CCI
20.6
20.6
20.59 20.59 20.59 0 0 0 0
CCL
5.2
5.2
5.29 5.29 5.17 164,600 12,500 0 0.1
CCM
36.8
36.8
36.85 36.85 36.85 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12.4
12.4
12.38 12.38 12.38 500 0 0 0
CCS
24
24
27.70 27.70 24 1,100 0 0 0
CCT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
CCV
59.6
59.6
59.58 59.58 59.58 0 0 0 0
CDC
16.7
16.7
16.77 16.77 16.50 146,900 1,000 2,800 0.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.2
32.2
33.94 33.94 30.63 17,000 300 0 0.0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.5
10.5
10.55 10.55 10.55 5,300 0 0 0
CDR
5.8
5.8
5.50 5.80 5.40 24,200 0 0 0
CEN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CEO
18.8
18.8
19.05 19.52 18.29 10,335,000 174,100 60,000 2.3
CET
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
23.8
23.8
23.80 23.80 23.80 0 0 0 0
CGV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
9.2
9.2
9.24 9.24 9.24 0 0 0 0
CHP
24.8
24.8
25.21 25.30 24.66 159,800 0 88,500 -2.4
CHS
11.5
11.5
11.70 11.80 11.50 4,200 0 0 0
CI5
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CIA
9.7
9.7
9.90 9.90 9.70 32,200 0 0 0
CID
7.8
7.8
7.76 7.76 7.76 0 0 0 0
CIG
8.6
8.6
8.90 8.90 8.45 60,600 0 0 0
CII
18.2
18.2
18.50 18.75 18.05 9,224,900 505,600 782,900 -5.2
CIP
2.4
2.4
2.40 2.40 2.40 5,600 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
40.4
40.4
39.62 40.36 39.62 10,100 0 0 0
CKD
25.6
25.6
25.86 25.86 24.90 6,700 0 0 0
CKG
9.8
9.8
9.99 9.99 9.80 38,500 0 200 0.0
CKV
14.5
14.5
14.46 14.46 14.46 0 0 0 0
CLC
52.3
52.3
52.60 52.70 52.32 2,600 500 800 0.0
CLH
19.2
19.2
19.15 19.33 19.15 4,800 0 0 0
CLL
27.9
27.9
27.72 27.91 27.72 7,400 0 0 0
CLM
52.8
52.8
52.81 52.81 52.81 100 0 0 0
CLW
38.6
38.6
38.56 38.56 38.56 0 0 0 0
CLX
15.3
15.3
15.26 15.35 15.07 85,900 0 0 0
CMC
10
10
10 10 10 500 0 0 0
CMD
20.4
20.4
20.49 20.49 20.40 2,800 0 0 0
CMF
394.7
394.7
394.73 394.73 394.73 0 0 0 0
CMG
37.1
37.1
36 37.25 35.25 1,013,800 96,600 88,000 0.3
CMI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
20
20
20 20 20 100 0 0 0
CMN
22.9
22.9
23.27 23.27 22.93 1,900 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.8
7.8
7.69 8.15 7.50 132,600 0 0 0
CMT
13.1
13.1
13 13.10 13 4,500 0 0 0
CMV
7.8
7.8
7.81 8.29 7.80 800 0 0 0
CMW
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CMX
6.9
6.9
7.08 7.08 6.74 598,900 0 12,800 -0.1
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.5
31.5
30.10 31.46 29.14 700 0 0 0
CNG
26.8
26.8
26.65 26.75 26.05 31,000 0 0 0
CNN
57.2
57.2
57.23 57.23 57.23 0 0 0 0
CNT
7
7
7 7.50 7 1,400 0 0 0
COM
33.2
33.2
33.16 33.16 32.67 2,400 500 0 0.0
CPA
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CPC
15.9
15.9
15.87 15.87 15.87 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
30.4
30.4
30.33 30.42 30.23 9,500 0 0 0
CQT
7.0
7.0
6.99 6.99 6.99 0 0 0 0
CRC
9.1
9.1
9.30 9.30 8.87 647,800 0 122,800 -1.1
CRE
7.4
7.4
7.48 7.59 7.11 526,200 34,600 345,700 -2.3
CRV
27.5
27.5
27.50 27.50 27.50 100 0 0 0
CSC
14.9
14.9
14.91 15 14.55 27,600 0 0 0
CSI
21
21
20.50 21 20.40 1,100 0 500 0.0
CSM
12.9
12.9
13 13 12.65 106,500 0 900 0.0
CST
13.3
13.3
13.30 13.70 13.30 43,700 0 0 0
CSV
29.1
29.1
28.80 29.20 28.65 543,600 70,900 68,000 0.1
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
7.5
7.5
7.50 7.50 7.50 0 0 0 0
CTB
16.1
16.1
15.20 16.12 15.20 600 0 0 0
CTD
75.0
75.0
75.81 76.76 74.57 1,492,800 3,100 20,600 -1.4
CTF
19.9
19.9
19.80 19.95 19.65 272,000 0 1,700 0.0
CTG
38.8
38.8
38.21 39.20 38.11 23,383,000 2,096,700 4,337,400 -87.8
CTI
21.7
21.7
21.86 22 21.36 630,500 104,000 5,200 2.3
CTP
6.7
6.7
6.60 6.70 6.50 36,600 0 0 0
CTR
86.8
86.8
85.09 87.81 85 833,600 65,600 126,900 -6.1
CTS
24.2
24.2
24.45 24.61 24.06 663,400 25,200 124,700 -3.1
CTT
20.4
20.4
20.44 20.44 20.44 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 100 0 0 0
CTX
6.9
6.9
6.80 7 6.80 13,400 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
28.4
28.4
28.40 28.40 28.40 0 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
10.0
10.0
10.02 10.02 10.02 0 0 0 0
D2D
29.9
29.9
29.75 30.17 29.75 51,000 100 0 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.7
15.7
16.30 16.40 15.70 1,600 0 0 0
DAE
14.2
14.2
14.19 14.19 14.19 0 0 0 0
DAH
3.3
3.3
3.28 3.36 3.28 33,800 0 0 0
DAS
10.6
10.6
10.60 10.60 10.60 300 0 0 0
DAT
8.9
8.9
9.50 10 8.83 42,500 0 0 0
DBC
24.6
24.6
24.97 25.05 24.44 6,926,600 119,700 1,071,600 -26.7
DBD
50.8
50.8
51.55 51.55 50.21 79,500 30,000 200 1.6
DBM
26.1
26.1
26.06 26.06 26.06 100 0 0 0
DBT
10.8
10.8
10.45 11 10.35 85,700 0 0 0
DC1
6.1
6.1
5.41 6.15 5.04 5,400 0 0 0
DC2
6.0
6.0
6.04 6.04 6.04 0 0 0 0
DC4
9.2
9.2
9.23 9.27 9.09 204,100 4,200 9,100 0.0
DCF
40.2
40.2
40.18 40.18 40.18 0 0 0 0
DCG
14.6
14.6
14.56 14.56 14.56 0 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
55
55
54.80 55.50 53.50 503,600 0 0 0
DCM
35.8
35.8
34.93 35.93 34.51 6,163,300 905,200 283,100 23.2
DCR
3.6
3.6
3.90 3.90 3.60 1,900 0 0 0
DCS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCV
221
221
250 250 220 1,700 0 0 0
DDB
9.6
9.6
9.70 9.70 9.60 1,300 0 0 0
DDG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
9
9
9 9 9 16,000 0 0 0
DDV
28.4
28.4
27.74 28.49 27.09 2,509,200 200,000 0 6.1
DFC
26.2
26.2
26.17 26.17 26.17 0 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
60.1
60.1
61.62 61.80 59.48 3,457,600 103,400 582,200 -32.6
DGT
4.5
4.5
4.60 4.60 4.50 66,600 0 0 0
DGW
50.0
50.0
47.27 50.04 46.50 8,193,600 710,600 374,600 16.7
DHA
54.9
54.9
54.59 56 53.84 226,600 75,600 18,100 3.3
DHB
8.1
8.1
8.10 8.10 8.10 500 0 0 0
DHC
32.8
32.8
33.38 33.55 32.39 1,574,300 234,700 244,300 -0.4
DHD
25.0
25.0
25.00 25.00 25.00 100 0 0 0
DHG
93.7
93.7
93.36 94.53 93.27 12,600 800 0 0.1
DHM
5.6
5.6
5.58 5.58 5.57 2,700 0 0 0
DHN
19.3
19.3
19.28 19.28 19.28 0 0 0 0
DHP
10.6
10.6
10.61 10.61 10.61 0 0 0 0
DHT
63.2
63.2
62.27 63.64 61.82 10,100 0 2,100 -0.1
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
3.8
3.8
3.70 4 3.30 7,600 0 0 0
DIG
15.3
15.3
15.47 15.47 15 7,595,100 328,900 1,444,400 -18.1
DIH
9.2
9.2
9.22 9.22 9.22 400 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DL1
5.1
5.1
5.30 5.30 5.10 758,900 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
3.4
3.4
3.78 3.79 3.40 9,261,900 248,000 235,000 0.0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
16.6
16.6
16.63 16.63 16.63 0 0 0 0
DMC
59.1
59.1
59.13 59.13 59.13 200 0 0 0
DMN
6.2
6.2
6.07 6.29 6.07 6,000 0 0 0
DNA
23.6
23.6
23.59 23.59 23.59 0 0 0 0
DNC
50.6
50.6
50.61 50.61 50.61 100 0 0 0
DND
12.9
12.9
12.90 12.90 12.90 0 0 0 0
DNE
8.3
8.3
8.27 8.27 8.27 100 0 0 0
DNH
55.4
55.4
55.43 55.43 55.43 0 0 0 0
DNL
28.3
28.3
28.30 28.30 28.30 1,000 0 0 0
DNM
10.5
10.5
10.80 10.80 10.50 500 500 0 0.0
DNN
3.0
3.0
2.96 2.96 2.96 0 0 0 0
DNP
19.4
19.4
18.60 19.40 18.60 200 100 0 0.0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.1
32.1
32.07 32.07 32.07 800 0 0 0
DOC
7.9
7.9
7.92 7.92 7.92 0 0 0 0
DOP
10.6
10.6
10.61 10.61 10.61 0 0 0 0
DP1
29.5
29.5
29.50 29.50 28.58 7,900 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
57.0
57.0
56.95 57.04 56.20 15,500 0 0 0
DPC
9.7
9.7
9.70 9.70 9.70 100 0 0 0
DPG
43.3
43.3
43.04 43.83 42.99 507,400 260,100 30,100 10.1
DPH
56.5
56.5
56.50 56.50 56.50 0 0 0 0
DPM
22.9
22.9
22.56 22.94 22.38 5,514,200 535,600 551,600 -0.5
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
41.6
41.6
41.50 42 40.60 712,600 118,600 42,500 3.2
DQC
9.4
9.4
9.41 9.41 9.41 100 0 0 0
DRC
14.4
14.4
14.36 14.36 14.22 318,900 0 0 0
DRG
8.6
8.6
8.62 8.62 8.62 0 0 0 0
DRH
2.8
2.8
2.84 2.84 2.68 4,883,800 49,600 200 0.1
DRI
11.6
11.6
11.75 11.75 11.47 588,300 19,000 200 0.2
DRL
44.3
44.3
44.43 44.43 44.34 6,700 0 0 0
DS3
6
6
5.70 6 5.70 5,100 1,900 0 0.0
DSC
15.0
15.0
15 15 13.95 23,800 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
23.8
23.8
24.55 24.55 23.80 246,000 0 138,800 -3.3
DSG
6
6
6 6 6 0 0 0 0
DSH
12
12
12.80 12.80 11.90 45,500 0 0 0
DSN
39.9
39.9
40.25 40.25 39.87 4,000 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
10.7
10.7
11 11 10.60 83,800 0 0 0
DTA
3.7
3.7
3.70 3.86 3.61 20,800 0 0 0
DTC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DTD
15.8
15.8
15.39 16.00 15.39 661,200 15,400 6,700 0.2
DTG
15.1
15.1
15.10 15.10 15.10 0 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.3
2.3
2.30 2.30 2.20 25,200 0 0 0
DTK
10.9
10.9
11.29 11.39 10.82 29,100 3,800 0 0.0
DTL
12.3
12.3
12.40 12.40 12.30 2,400 0 0 0
DTP
93.8
93.8
91.65 93.78 91.57 1,100 0 0 0
DTT
15.3
15.3
15.26 15.26 15.26 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DVG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DVM
5.4
5.4
5.50 5.50 5.30 504,700 0 0 0
DVN
22.4
22.4
21.63 22.67 21.35 330,800 0 0 0
DVP
64.0
64.0
63.74 65.18 63.47 4,200 0 0 0
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
18
18
18 18 18 500 0 0 0
DWS
14.3
14.3
14.27 14.27 14.27 0 0 0 0
DXG
13.3
13.3
13.42 13.51 13.11 9,399,100 556,800 2,775,000 -33.5
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
11.9
11.9
11.90 11.90 11.90 187,700 0 0 0
DXS
7.2
7.2
7.46 7.46 7.17 2,118,100 62,000 713,300 -4.8
DXV
4
4
4 4 4 0 0 0 0
E12
4.6
4.6
4.60 4.60 4.60 0 0 0 0
E29
8.2
8.2
8.21 8.21 8.21 0 0 0 0
EBS
11.0
11.0
11.02 11.02 11.02 0 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
32
32
32.90 32.90 32 10,000 0 0 0
EFI
2.2
2.2
2 2.20 2 5,400 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
20.7
20.7
20.75 20.80 20.40 9,487,100 307,900 877,400 -11.7
EIC
22.9
22.9
23.81 23.81 22.86 2,200 0 0 0
EID
20.8
20.8
21.08 21.26 20.43 4,700 0 0 0
EIN
2.6
2.6
2.60 2.60 2.60 2,000 0 0 0
ELC
22.5
22.5
23.63 23.63 22.55 2,578,200 146,600 134,600 0.2
EME
21.3
21.3
21.30 21.30 21.30 100 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
19.3
19.3
20.83 20.83 19.31 1,100 0 0 0
EVE
9.7
9.7
9.75 9.75 9.48 31,800 1,700 100 0.0
EVF
11.6
11.6
11.65 11.70 11.35 3,654,300 533,700 63,100 5.4
EVG
7.5
7.5
7.52 7.57 7.34 1,052,200 8,500 53,500 -0.4
EVS
5.7
5.7
5.70 5.80 5.60 86,500 0 0 0
F88
209.1
209.1
216.50 222 206 30,500 4,600 100 1.0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
FCM
3.4
3.4
3.52 3.53 3.30 96,300 0 500 0.0
FCN
14.1
14.1
14.05 14.10 13.90 594,800 6,400 0 0.1
FCS
6
6
6 6 6 200 0 0 0
FDC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
24.5
24.5
24.51 24.51 24.51 100 0 0 0
FIC
16.2
16.2
15.11 16.18 15.11 2,600 0 0 0
FID
1.7
1.7
1.70 1.80 1.60 113,800 0 0 0
FIR
7
7
7.10 7.16 6.66 171,300 7,200 4,200 0.0
FIT
4.6
4.6
4.67 4.67 4.57 1,794,200 0 0 0
FMC
36.2
36.2
35.75 36.69 35.41 133,100 800 13,900 -0.5
FOC
58.2
58.2
59.03 59.12 58.08 27,900 0 0 0
FOX
92
92
95 95 88 629,400 0 0 0
FPT
93.5
93.5
92.63 93.53 91.11 9,331,400 1,792,800 1,774,600 2.2
FRC
25
25
25 25 25 0 0 0 0
FRM
5.1
5.1
5.14 5.14 5.14 0 0 0 0
FRT
167.1
167.1
163.14 172.38 158.19 1,620,300 242,400 411,400 -29.8
FSO
5.9
5.9
5.90 5.90 5.90 500 0 0 0
FT1
36.7
36.7
36.80 36.80 36.71 1,200 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
29.1
29.1
28.72 29.39 28.72 791,100 1,800 39,500 -1.2
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
12.7
12.7
12.90 13.10 12.40 235,500 0 0 0
GAS
111.3
111.3
110.69 113.50 106.90 5,534,800 951,800 1,615,500 -75.1
GCB
6.7
6.7
7.20 7.20 6.70 300 0 0 0
GCF
34.5
34.5
34 37 32.50 146,300 0 0 0
GDA
14.4
14.4
14.58 14.58 14.39 87,600 0 0 0
GDT
17.9
17.9
17.73 17.91 17.64 17,800 0 1,300 0.0
GDW
33.9
33.9
33.90 33.90 33.90 0 0 0 0
GEE
94.4
94.4
100.27 100.27 93.48 298,700 10,600 41,700 -5.5
GEG
14.2
14.2
14.19 14.29 13.95 226,200 1,900 1,300 0.0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
28
28
29.52 29.52 27.76 9,015,500 593,000 2,164,100 -56.6
GGG
3.3
3.3
3.30 3.30 3.30 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
28.8
28.8
29.30 29.30 28.60 22,100 0 6,000 -0.2
GIC
10.7
10.7
10.66 10.66 10.66 0 0 0 0
GIL
14.6
14.6
14.55 14.55 14.55 468,500 0 0 0
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
18.5
18.5
18.51 18.51 17.51 43,900 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
GMD
44.2
44.2
44.44 44.70 43.15 1,992,700 500,500 410,000 6.2
GMH
7.0
7.0
6.53 6.96 6.53 2,200 0 0 0
GMX
15.2
15.2
15.19 15.19 15.19 100 0 0 0
GND
26.0
26.0
24.08 28.90 24.08 300 0 0 0
GPC
2.3
2.3
2.30 2.40 2.20 202,400 0 0 0
GSM
26.8
26.8
26.77 26.77 26.77 100 0 0 0
GSP
10.1
10.1
10.05 10.18 10.05 21,700 0 0 0
GTA
8.9
8.9
9.03 9.03 8.94 1,100 0 0 0
GTD
78.5
78.5
78.50 80 78.50 2,400 0 0 0
GTS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
41.8
41.8
40 41.80 39.65 8,064,000 952,200 1,216,300 -11.0
GVT
73.9
73.9
74.10 74.10 73.92 800 0 0 0
H11
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HAC
9.5
9.5
9.50 9.50 9.50 100 0 0 0
HAD
13.1
13.1
13.07 13.07 13.07 0 0 0 0
HAF
18
18
18 18 18 100 0 0 0
HAG
17.4
17.4
17.40 17.50 17.15 7,273,000 16,100 13,400 0.0
HAH
56.1
56.1
54.47 56.49 53.80 3,204,400 321,100 87,800 13.1
HAM
32.3
32.3
32.33 32.33 32.33 0 0 0 0
HAN
8.7
8.7
8.30 9.10 8.30 15,500 0 0 0
HAP
7.4
7.4
7.25 7.46 7.10 298,500 200 0 0.0
HAR
3.7
3.7
3.75 3.76 3.70 97,800 4,500 0 0.0
HAS
8.1
8.1
8.10 8.10 8.10 100 0 0 0
HAT
31.7
31.7
31.66 31.66 31.66 0 0 0 0
HAV
3.2
3.2
3.20 3.20 3.20 100 0 0 0
HAX
11.1
11.1
10.90 11.10 10.85 437,200 79,800 2,000 0.9
HBC
6.4
6.4
6.30 6.40 6.20 1,512,300 0 12,500 -0.1
HBD
17.8
17.8
17.75 17.75 17.75 0 0 0 0
HBH
4.9
4.9
4.89 4.89 4.89 100 0 0 0
HBS
4.6
4.6
4.60 4.60 4.60 0 0 0 0
HC1
12.3
12.3
12.26 12.26 12.26 0 0 0 0
HC3
25.5
25.5
25.52 25.52 25.52 500 500 0 0.0
HCC
22.3
22.3
22.31 22.31 22.31 500 0 0 0
HCD
6.2
6.2
6.19 6.19 6.16 19,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.1
20.1
20.01 20.31 19.71 10,921,000 937,800 648,300 6.9
HCT
10
10
10 10 10 0 0 0 0
HD2
13.2
13.2
13.30 13.30 13.20 1,000 0 0 0
HD6
9.0
9.0
8.97 9.06 8.97 16,300 0 0 0
HD8
6.7
6.7
6.65 6.65 6.65 0 0 0 0
HDA
5.5
5.5
5.73 5.91 5.55 71,400 0 0 0
HDB
22.2
22.2
22.40 22.60 21.80 16,113,700 704,500 3,534,700 -78.2
HDC
18.7
18.7
18.87 19.17 18.48 2,614,000 83,100 111,800 -0.6
HDG
24.7
24.7
24.46 24.86 24.10 2,339,500 278,500 182,000 2.6
HDM
36.0
36.0
35.63 36.01 35.63 10,300 0 0 0
HDP
23.7
23.7
23.68 23.68 23.68 0 0 0 0
HDW
16.7
16.7
14.57 16.66 14.57 1,200 0 0 0
HEC
32.8
32.8
32.80 32.80 32.80 100 0 0 0
HEJ
13.8
13.8
13.70 14 13.70 1,400 0 0 0
HEP
13.7
13.7
13.68 13.68 13.68 0 0 0 0
HES
27.4
27.4
27.44 27.44 27.44 0 0 0 0
HEV
8
8
8 8 8 0 0 0 0
HFB
9.5
9.5
9.49 9.49 9.49 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
207.6
207.6
223.29 223.47 207.60 26,800 1,200 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
120.2
120.2
120.20 120.20 120.20 0 0 0 0
HHG
1.2
1.2
1.20 1.20 1.10 92,600 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.1
12.1
12.11 12.25 11.92 535,400 47,800 37,400 0.1
HHS
11.2
11.2
11.40 11.60 11.15 1,704,300 17,100 201,900 -2.1
HHV
11.8
11.8
11.71 11.90 11.62 3,900,600 90,500 154,800 -0.8
HID
5.6
5.6
5.63 5.63 5.63 707,400 5,000 0 0.0
HII
5.1
5.1
5.07 5.29 4.99 322,200 38,700 4,800 0.2
HIO
8
8
7.40 8 7.30 34,300 0 0 0
HJC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
HJS
27.0
27.0
27.03 27.03 27.03 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
9.4
9.4
9.42 9.42 9.42 200 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
337.2
337.2
337.24 337.24 337.24 0 0 0 0
HLC
11.0
11.0
11.27 11.27 10.91 13,000 0 0 0
HLD
19.4
19.4
19.46 19.46 18.79 13,000 0 0 0
HLO
14.0
14.0
14.46 14.63 14.05 1,500 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
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HMC
10.6
10.6
10.46 10.60 10.36 16,800 0 0 0
HMD
19
19
19 19 19 0 0 0 0
HMG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
HMH
17.0
17.0
16.97 16.97 16.97 0 0 0 0
HMR
11.5
11.5
11.20 11.50 11 3,100 0 0 0
HMS
35
35
34.80 35.40 34.80 4,600 0 0 0
HNA
23.2
23.2
23.30 23.30 22 1,600 0 0 0
HNB
11.8
11.8
11.76 11.76 11.76 0 0 0 0
HND
10.4
10.4
10.06 10.45 8.80 21,100 500 0 0.0
HNF
27.9
27.9
27.90 27.90 27.90 100 0 0 0
HNG
6.5
6.5
6.70 6.80 6.40 3,464,500 1,000 0 0.0
HNI
25.7
25.7
25.67 25.67 25.67 0 0 0 0
HNM
7.7
7.7
7.60 7.70 7.60 18,900 0 0 0
HNP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.6
4.6
4.60 4.70 4.50 16,500 0 0 0
HOT
15.8
15.8
15.80 15.80 15.80 300 0 0 0
HPB
14.2
14.2
14.16 14.16 14.16 200 0 0 0
HPD
16.5
16.5
16.50 16.50 16.50 100 0 0 0
HPG
23.7
23.7
23.93 23.93 23.44 44,024,300 6,916,700 12,156,400 -138.8
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
22.8
22.8
22.80 22.80 22.80 0 0 0 0
HPO
15.2
15.2
15.20 15.20 15.20 0 0 0 0
HPP
67.8
67.8
67.84 67.84 67.84 6,900 0 2,800 -0.2
HPT
24.2
24.2
23.96 24.16 23.96 300 0 0 0
HPW
19.7
19.7
19.69 19.69 19.69 1,100 0 0 0
HPX
5.4
5.4
5.49 5.54 5.34 1,875,100 108,700 437,800 -1.8
HQC
2.9
2.9
2.97 2.97 2.87 6,333,000 0 39,200 -0.1
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
30
30
30 30 30 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.1
12.1
12.31 12.31 12 4,888,100 6,400 589,200 -9.2
HSL
6.9
6.9
6.88 6.89 6.64 180,700 0 800 0.0
HSM
7
7
7 7 7 0 0 0 0
HSP
12.7
12.7
12.73 12.73 12.73 4,500 0 0 0
HSV
4.1
4.1
4.10 4.10 4.10 62,100 0 0 0
HT1
14.4
14.4
14.50 14.60 14.06 1,781,600 254,300 1,376,300 -16.5
HTC
37.5
37.5
37.52 37.52 37.52 0 0 0 0
HTE
3.4
3.4
3.30 3.40 3.30 2,200 0 0 0
HTG
36.0
36.0
35.56 35.97 35.23 17,700 0 0 0
HTI
24.2
24.2
24.41 24.46 23.82 68,800 100 700 0.0
HTL
21.3
21.3
21.20 21.52 21.20 10,100 500 0 0.0
HTM
9.5
9.5
10.40 10.40 9.20 1,100 0 0 0
HTN
5.2
5.2
5.26 5.26 5.17 147,600 3,600 0 0.0
HTP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
11.0
11.0
9.89 10.97 9.89 300 0 0 0
HU1
6
6
6 6 6 0 0 0 0
HU3
3.3
3.3
3.30 3.30 3.30 0 0 0 0
HU4
10.3
10.3
10.31 10.31 10.03 12,400 0 0 0
HU6
4.3
4.3
4.30 4.30 4.30 0 0 0 0
HUB
13.2
13.2
13.10 13.19 12.88 5,600 0 0 0
HUG
26.9
26.9
26.93 26.93 26.93 0 0 0 0
HUT
16
16
15.60 16 15.40 1,538,000 27,900 8,400 0.3
HVA
18.7
18.7
18.20 18.90 17.80 35,700 0 0 0
HVH
11.8
11.8
11.86 11.86 11.68 52,500 5,600 1,100 0.1
HVN
26.8
26.8
27.20 27.20 26.55 1,211,900 4,300 10,500 -0.2
HVT
27.2
27.2
27.20 27.30 26.91 26,000 0 1,000 0.0
HVX
2.2
2.2
2.17 2.20 2.15 55,100 0 0 0
HWS
13.8
13.8
13.89 13.98 13.79 1,300 0 0 0
IBD
8.2
8.2
8.17 8.17 8.17 0 0 0 0
ICC
65.4
65.4
65.40 65.40 65.40 0 0 0 0
ICF
2.8
2.8
2.50 2.80 2.40 7,400 0 0 0
ICG
17.8
17.8
16.55 18.19 16.55 53,300 400 100 0.0
ICI
10
10
10 10 10 0 0 0 0
ICN
34.9
34.9
35.26 35.54 34.88 1,100 0 0 0
ICT
16.9
16.9
17.06 17.06 16.92 56,400 0 0 0
IDC
42.3
42.3
41.89 42.85 41.19 5,783,600 511,000 790,700 -13.6
IDI
6.9
6.9
6.81 6.99 6.60 610,400 11,500 1,700 0.1
IDJ
4.5
4.5
4.50 4.60 4.40 816,100 0 56,900 -0.3
IDP
219.0
219.0
219.00 219.00 218.90 3,300 0 0 0
IDV
23.5
23.5
23.74 23.83 23.48 15,000 0 0 0
IFS
15.8
15.8
15.68 15.86 15.59 10,200 0 0 0
IJC
10.0
10.0
10.05 10.23 9.95 1,916,600 85,900 245,000 -1.7
ILA
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ILB
20.9
20.9
21.40 21.40 20.93 65,600 0 0 0
ILC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
ILS
23.5
23.5
23.50 23.50 23.50 1,200 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.2
53.2
53.31 53.41 52.62 32,300 900 2,200 -0.1
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.4
12.4
12.42 12.42 12.42 0 0 0 0
INN
39.8
39.8
39.60 39.79 39.50 600 0 0 0
IPA
15.8
15.8
16 16 15.74 73,100 0 0 0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
23.1
23.1
23.85 23.85 23.13 600 0 0 0
IST
32.3
32.3
32.32 32.32 32.32 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
11.5
11.5
11.73 11.77 11.23 46,200 0 0 0
ITD
13.5
13.5
13.73 13.73 12.88 141,100 3,200 0 0.1
ITQ
2.9
2.9
2.80 2.90 2.80 438,200 0 0 0
ITS
4.1
4.1
4.20 4.20 4.10 2,900 0 0 0
IVS
8.2
8.2
8.15 8.25 7.95 143,500 57,200 0 0.5
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
5.6
5.6
5.59 5.92 5.54 338,700 18,900 5,300 0.1
KBC
35.5
35.5
34.85 35.45 34.15 4,893,900 546,200 905,100 -12.3
KCB
13.1
13.1
15.39 15.39 13.06 285,600 0 0 0
KDC
52
52
49.90 52 49.90 296,000 67,600 2,100 3.3
KDH
24.7
24.7
25.09 25.09 24.09 5,167,100 766,800 1,992,500 -33.2
KDM
35.9
35.9
34 36 30.60 140,500 0 0 0
KGM
5.0
5.0
5.19 5.19 5.01 2,300 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
6.8
6.8
6.94 6.94 6.68 17,987,900 374,300 1,342,500 -6.6
KHP
11.1
11.1
11.12 11.12 11.12 300 0 0 0
KHS
14.6
14.6
14.44 14.60 14.36 7,100 0 0 0
KHW
24.1
24.1
24.11 24.11 24.11 100 0 0 0
KHX
24
24
24 24 24 0 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
KLB
11.8
11.8
11.74 11.93 11.74 239,200 12,000 200 0.2
KMR
2.9
2.9
2.88 2.90 2.88 9,800 0 0 0
KMT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KOS
39.1
39.1
39.15 39.15 39 336,800 100 1,800 -0.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.6
17.6
17.80 17.80 17.30 1,126,500 25,200 45,700 -0.4
KSD
4.2
4.2
4.20 4.20 4.20 0 0 0 0
KSF
77.5
77.5
70.50 77.50 70.50 120,000 21,100 0 1.6
KSQ
2.4
2.4
2.30 2.50 2.30 146,500 0 0 0
KST
12.9
12.9
12.92 12.92 12.92 0 0 0 0
KSV
207.7
207.7
229.90 229.90 207.70 77,800 0 0 0
KTC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
KTL
23.8
23.8
23.83 23.83 23.83 0 0 0 0
KTS
27.2
27.2
27.39 27.39 24.75 1,800 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.5
1.5
1.50 1.50 1.40 218,700 0 0 0
L10
24.6
24.6
24.61 24.61 24.61 0 0 0 0
L12
3.8
3.8
3.77 3.77 3.77 1,000 0 0 0
L14
26.2
26.2
27 27.10 25.70 142,100 7,100 2,200 0.1
L18
21.1
21.1
22.16 22.80 21.12 118,300 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
35.9
35.9
35.91 36.36 35.09 42,800 0 0 0
L43
3.2
3.2
3.20 3.20 3.20 0 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L61
1.6
1.6
1.60 1.60 1.60 0 0 0 0
L62
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
17.0
17.0
16.81 17.05 16.81 2,100 0 0 0
LAI
11.3
11.3
11.42 11.42 11.17 14,100 0 0 0
LAS
15.1
15.1
15.42 15.42 14.96 322,500 19,100 5,200 0.2
LAW
34.4
34.4
34.40 34.40 34.40 0 0 0 0
LBE
19.6
19.6
19.66 19.66 19.60 78,000 0 0 0
LBM
33.6
33.6
32.68 33.88 32.63 33,000 500 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.4
9.4
9.48 9.52 9.34 1,554,300 168,600 300 1.7
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
4.1
4.1
4.36 4.37 4.10 1,884,400 165,900 32,800 0.6
LDP
9.2
9.2
9.30 9.30 8.80 119,900 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
5
5
5 5 5 0 0 0 0
LG9
4
4
4 4 4 5,300 0 0 0
LGC
59
59
59 59 59 0 0 0 0
LGL
6.7
6.7
6.76 6.76 6.35 82,600 2,200 0 0.0
LHC
53.7
53.7
56.10 56.10 52.50 6,200 0 400 0.0
LHG
26.8
26.8
27.24 27.24 26.64 129,400 1,200 11,000 -0.3
LIC
26.9
26.9
27 29.90 26.90 3,500 0 0 0
LIG
3.9
3.9
4 4.10 3.90 184,900 0 0 0
LIX
36.4
36.4
36.50 36.50 35.70 8,400 0 0 0
LKW
33.0
33.0
32.99 32.99 32.99 100 0 0 0
LLM
19.9
19.9
20.50 20.60 19.50 53,800 0 0 0
LM3
2
2
2 2 2 0 0 0 0
LM7
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
12.2
12.2
12.16 12.16 12.16 0 0 0 0
LMC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LPB
39.7
39.7
39.22 39.88 38.51 1,414,600 189,300 192,900 -0.1
LPT
5.3
5.3
5.21 5.30 5.21 1,200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
30.9
30.9
31.90 31.90 30.60 8,300 0 0 0
LSS
8.6
8.6
8.75 8.75 8.61 98,300 0 0 0
LTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
22.2
22.2
21.57 22.60 21.57 50,000 0 0 0
MA1
31.1
31.1
31.05 31.05 31.05 1,000 0 0 0
MAC
11.5
11.5
11 11.55 11 200 0 0 0
MAS
38
38
38 38 38 200 0 0 0
MBB
21.9
21.9
21.79 22.11 21.59 25,977,600 1,051,700 2,719,400 -45.4
MBG
3.1
3.1
3 3.20 3 311,600 0 17,200 -0.1
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.0
20.0
20.12 20.42 19.89 3,024,100 53,000 161,700 -2.9
MBT
10
10
11 11 10 1,200 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.8
6.8
6.88 6.88 6.79 900 0 0 0
MCG
2.6
2.6
2.70 2.80 2.50 98,400 0 0 0
MCH
151.7
151.7
156.68 156.87 150.67 195,300 2,000 55,800 -8.4
MCM
26.3
26.3
26.25 26.59 26.16 13,600 0 0 0
MCO
5.2
5.2
5.40 5.40 5.20 3,400 0 0 0
MCP
27.0
27.0
26.85 26.95 26.85 7,600 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.5
9.5
9.51 9.51 9.51 100 0 0 0
MDF
5.6
5.6
5.60 5.60 5.50 1,400 0 0 0
MDG
40.8
40.8
39.32 41.78 39.32 71,600 0 0 0
MEC
3.8
3.8
3.80 3.80 3.80 0 0 0 0
MED
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
6.3
6.3
6.29 6.29 6.29 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
40.3
40.3
41 41.50 40.10 27,900 0 0 0
MGC
13.2
13.2
15.37 15.37 13.23 61,900 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4
4
4 4 4 0 0 0 0
MH3
29.1
29.1
29.90 29.90 29.10 400 0 0 0
MHC
10
10
9.52 10.05 9.52 97,900 100 0 0.0
MIC
12.6
12.6
13 14.20 12.60 10,200 0 0 0
MIE
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MIG
17.1
17.1
16.62 17.19 16.58 323,400 95,800 8,100 1.6
MKP
29.4
29.4
29.43 29.43 29.43 7,000 0 0 0
MKV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
21
21
22.10 22.10 21 7,600 0 0 0
MML
39.9
39.9
41.60 42.10 39.60 797,800 0 0 0
MNB
24.1
24.1
24.11 24.11 24.11 100 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16.8
16.8
16.80 16.90 16.10 169,800 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
7
7
7 7 7 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.7
17.7
17.70 17.70 17.70 1,100 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
10.2
10.2
10.29 10.29 10.13 4,904,400 3,500 88,500 -1.0
MSH
37.3
37.3
35.93 37.34 35.10 2,723,700 281,800 99,300 6.6
MSN
83.8
83.8
83.90 85.50 82.20 11,833,900 2,616,700 1,762,700 71.1
MSR
37.7
37.7
39.76 42.50 35.65 5,401,900 0 0 0
MST
6.4
6.4
6.40 6.50 6.20 4,437,500 39,500 128,600 -0.6
MTA
15.8
15.8
18.61 18.61 15.84 88,700 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.3
7.3
7.29 7.29 7.29 0 0 0 0
MTH
26.4
26.4
26.38 26.38 26.38 100 0 0 0
MTL
5.5
5.5
5.50 5.50 5.50 500 0 0 0
MTP
12.9
12.9
12.81 12.91 12.81 200 0 0 0
MTS
8.6
8.6
8.56 8.56 8.56 0 0 0 0
MTV
16
16
16 16 16 0 0 0 0
MVB
18
18
19.40 19.40 17.50 25,400 1,300 0 0.0
MVC
15.5
15.5
15.61 15.80 15.23 28,900 0 0 0
MVN
65
65
63.70 67 63.20 31,000 0 0 0
MWG
91.0
91.0
90.47 91.24 87.94 13,866,200 1,615,600 2,091,800 -42.7
MZG
10
10
9.82 10 9.82 370,200 0 0 0
NAB
14.2
14.2
14.20 14.30 14.05 1,367,600 900 379,800 -5.3
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
41.5
41.5
42.40 42.40 40.90 801,800 73,700 126,900 -2.2
NAG
6.9
6.9
6.90 7.09 6.90 74,400 0 0 0
NAP
10.6
10.6
10.57 10.57 10.57 0 0 0 0
NAS
35.4
35.4
35.40 35.40 35.40 100 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
15.0
15.0
14.61 15.02 14.61 1,800 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.0
18.0
17.95 17.95 17.70 25,200 0 1,500 0.0
NBC
8.1
8.1
8.33 8.42 8.14 38,800 0 0 0
NBE
10.2
10.2
10.30 10.30 10.21 15,900 0 0 0
NBP
7.6
7.6
7.60 7.60 7.50 22,900 0 0 0
NBT
16.9
16.9
16.88 16.88 16.88 300 0 0 0
NBW
30.5
30.5
30.47 30.47 30.47 0 0 0 0
NCG
11.1
11.1
11.30 11.90 11.10 4,400 0 0 0
NCS
35.0
35.0
35.01 35.01 35.01 100 0 0 0
NCT
88.2
88.2
88.36 88.64 88.18 8,200 0 900 -0.1
ND2
30.8
30.8
31.70 31.70 30.79 39,200 0 0 0
NDC
157.0
157.0
157.00 157.00 157.00 0 0 0 0
NDN
10.4
10.4
10.52 10.52 10.15 294,300 0 0 0
NDP
22.5
22.5
22.46 22.46 22.46 0 0 0 0
NDT
5.4
5.4
5.40 5.40 5.30 2,000 0 0 0
NDW
13.7
13.7
13.75 13.75 13.75 0 0 0 0
NDX
5.7
5.7
5.74 5.74 5.74 0 0 0 0
NED
7.2
7.2
7.10 7.20 7 58,300 0 0 0
NET
61.8
61.8
61.30 62.11 60.85 5,300 0 300 0.0
NFC
57.7
57.7
63.74 63.74 57.72 1,000 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.7
13.7
13.91 13.91 13.64 118,700 500 8,900 -0.1
NHC
18.0
18.0
18.00 18.00 18.00 0 0 0 0
NHH
11
11
11.10 11.10 10.85 107,700 0 0 0
NHT
8.6
8.6
9.01 9.01 8.64 1,400 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.1
13.1
13.07 13.07 13.07 0 0 0 0
NKG
13.5
13.5
13.73 13.73 13.32 5,540,400 193,400 242,700 -0.7
NLG
28.2
28.2
28.89 28.89 27.67 2,752,600 198,500 646,700 -12.9
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
53.8
53.8
53.58 53.77 52.80 81,100 0 0 0
NNT
56.8
56.8
56.82 56.82 56.82 100 0 0 0
NO1
6.0
6.0
5.95 5.98 5.93 17,200 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
13.1
13.1
13.06 13.06 13.06 1,000 0 0 0
NRC
5.6
5.6
5.80 5.80 5.60 478,100 0 0 0
NSC
73.5
73.5
73.62 73.81 73.32 2,400 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.8
4.8
5.20 5.20 4.70 327,200 1,000 0 0.0
NSL
19.8
19.8
19.78 19.78 19.78 300 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.8
10.8
10.75 10.75 10.75 1,000 0 0 0
NT2
26.8
26.8
26.30 26.90 26.20 1,602,800 0 0 0
NTC
155.6
155.6
155.80 156 154.50 6,800 0 0 0
NTF
10.3
10.3
10.30 10.30 10.30 100 0 0 0
NTH
53.0
53.0
53.04 53.04 53.04 0 0 0 0
NTL
17
17
17 17.20 16.75 579,600 0 0 0
NTP
51.0
51.0
51.36 51.85 50.79 179,600 100 4,700 -0.3
NTT
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 400 0 0 0
NUE
9.7
9.7
9.68 9.68 9.68 300 0 0 0
NVB
12.4
12.4
12.60 12.90 12.30 219,500 0 0 0
NVL
11.9
11.9
12.28 12.37 11.64 11,835,500 0 0 0
NVP
41.6
41.6
41.62 41.62 41.62 0 0 0 0
NVT
7.3
7.3
7.30 7.30 7.30 5,100 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.3
4.3
4.30 4.30 4.30 0 0 0 0
OCB
10.2
10.2
10.39 10.39 10.22 875,500 0 0 0
OCH
5.8
5.8
5.80 6.10 5.60 172,200 0 0 0
ODE
45.8
45.8
46.10 46.20 45.40 14,700 0 0 0
OGC
3.6
3.6
3.72 3.75 3.55 2,088,800 0 0 0
OIL
16.7
16.7
16.69 16.89 15.61 9,473,100 0 0 0
ONE
9.9
9.9
9.10 9.90 9 143,900 0 8,000 -0.1
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.4
18.4
18.15 18.40 18.15 2,400 0 0 0
ORS
14.3
14.3
14.20 14.25 13.55 3,318,700 0 0 0
PAC
21.1
21.1
20.45 21.23 20.45 231,200 0 0 0
PAI
12.0
12.0
11.96 11.96 11.96 0 0 0 0
PAN
25
25
24.79 25.13 24.46 1,177,400 0 0 0
PAP
27.5
27.5
26 27.50 26 400 0 0 0
PAS
2.9
2.9
3 3 2.90 72,700 0 0 0
PAT
77.9
77.9
77.84 77.93 77.07 27,500 0 0 0
PBC
6
6
6.10 6.10 6 13,800 0 0 0
PBP
11.5
11.5
11.71 11.71 11.34 12,300 800 0 0.0
PBT
16.9
16.9
16.87 16.87 16.87 200 0 0 0
PC1
25
25
24.95 25.30 24.60 10,712,500 0 0 0
PCC
30.4
30.4
30.40 30.40 30.40 0 0 0 0
PCE
17.8
17.8
17.84 17.84 17.75 7,100 0 0 0
PCF
5.6
5.6
5.50 5.60 5.50 200 0 0 0
PCG
3.2
3.2
3.20 3.20 3.20 0 0 0 0
PCH
18.8
18.8
18.60 18.79 18.50 95,800 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
9.6
9.6
9.40 10.30 9.40 14,100 0 0 0
PDB
19.8
19.8
20.50 20.98 18.36 93,000 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PDN
106.4
106.4
106.42 107.48 106.42 4,800 0 0 0
PDR
18
18
17.90 18.15 17.65 11,355,000 0 0 0
PDV
9.6
9.6
9.75 9.79 9.46 169,100 0 0 0
PEG
3.5
3.5
3.50 3.50 3.50 100 0 0 0
PEN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PEQ
42.3
42.3
40.05 42.25 40.05 200 0 0 0
PET
32.6
32.6
30.48 32.57 30 2,885,900 0 0 0
PFL
2.7
2.7
2.80 2.80 2.70 216,100 0 0 0
PGB
11.5
11.5
11.63 11.63 11.44 4,200 0 0 0
PGC
13.2
13.2
13.33 13.33 13.10 21,100 0 0 0
PGD
23.3
23.3
23.13 23.28 23.04 5,200 0 0 0
PGI
18.3
18.3
18.05 18.28 18.05 500 0 0 0
PGN
6.1
6.1
5.90 6.10 5.90 4,000 0 0 0
PGS
49.9
49.9
49.90 49.90 49.90 100 0 0 0
PGT
7.7
7.7
6.60 7.70 6.60 300 0 0 0
PGV
22.2
22.2
22.23 22.23 22.23 328,200 0 0 0
PHC
4.2
4.2
4.29 4.29 4.12 30,200 0 0 0
PHH
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PHN
64.9
64.9
64.90 64.90 64.90 100 0 0 0
PHP
36.6
36.6
35.97 36.94 35.67 241,300 0 0 0
PHR
34.5
34.5
34.89 35.27 33.92 957,700 0 0 0
PHS
9.8
9.8
9.82 9.82 9.82 1,000 0 0 0
PIA
25.1
25.1
25.14 25.14 25.14 0 0 0 0
PIC
15.4
15.4
15.42 15.42 15.42 200 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.5
9.5
9.54 9.54 9.54 0 0 0 0
PIT
7.2
7.2
7.10 7.20 6.90 9,200 0 0 0
PIV
7
7
7.10 7.10 6.90 117,700 0 0 0
PJC
27.4
27.4
27.42 27.42 27.42 100 0 100 0.0
PJS
21.3
21.3
21.31 21.31 21.31 0 0 0 0
PJT
9.3
9.3
9.32 9.32 8.67 4,700 0 0 0
PLA
4.9
4.9
4.90 4.90 4.90 200 0 0 0
PLC
33.8
33.8
32.60 33.80 31 1,570,100 31,400 3,400 0.9
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PLP
5.5
5.5
5.26 5.60 5.23 43,900 0 0 0
PLX
58.8
58.8
55.32 58.79 54.84 10,121,500 0 0 0
PMB
9.5
9.5
9.54 9.54 9.54 0 0 0 0
PMC
141.4
141.4
141.32 141.42 141.32 600 0 400 -0.1
PMG
7.7
7.7
7.50 7.80 7.20 5,200 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
11.3
11.3
11.26 11.26 11.26 0 0 0 0
PMS
31.7
31.7
31.74 31.74 31.74 0 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 2,000 0 0 0
PMW
35.1
35.1
35.10 35.10 35.10 0 0 0 0
PNC
27.1
27.1
27.13 27.13 27.13 0 0 0 0
PND
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
78.8
78.8
82.20 82.40 78.80 3,359,900 0 0 0
PNP
18.9
18.9
18.89 18.89 18.89 1,000 0 0 0
PNT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
POS
18.1
18.1
18.40 18.70 17.90 132,300 0 0 0
POT
20.5
20.5
20.58 20.58 19.11 9,700 500 0 0.0
POV
7.6
7.6
7.59 7.59 7.40 2,000 0 0 0
POW
14.4
14.4
13.95 14.35 13.70 20,015,100 0 0 0
PPC
10.0
10.0
10.05 10.05 9.96 322,400 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
26.4
26.4
26.17 27.09 25.99 42,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.8
17.8
17.80 17.80 17.80 100 0 0 0
PPS
9.6
9.6
9.58 9.58 9.58 0 0 0 0
PPT
15.4
15.4
15.30 15.40 15.30 152,000 0 0 0
PPY
6.0
6.0
6.00 6.00 6.00 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.5
12.5
12.50 12.50 12.50 100 0 0 0
PRE
21.5
21.5
22.05 22.05 21.26 9,200 0 100 0.0
PRO
15.8
15.8
15.80 15.80 15.80 0 0 0 0
PRT
11.3
11.3
10.60 11.50 10.50 11,300 0 0 0
PSB
4.6
4.6
4.70 4.80 4.60 70,100 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
14.5
14.5
13.85 14.54 13.85 265,400 0 0 0
PSE
9.8
9.8
9.80 9.80 9.80 4,700 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.9
7.9
7.90 8 7.80 59,400 0 0 0
PSL
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PSW
7.2
7.2
7.22 7.32 7.22 6,100 0 0 0
PTB
43.4
43.4
41.44 43.43 41.06 842,100 0 0 0
PTC
6.6
6.6
6.55 6.60 6.55 56,300 0 0 0
PTD
7.5
7.5
7.50 7.80 7.50 14,000 0 2,000 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
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
31.5
31.5
30.10 31.50 30.10 200 0 0 0
PTL
2.7
2.7
2.74 2.81 2.74 79,800 0 0 0
PTM
5.6
5.6
5.65 5.65 5.65 0 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
12.0
12.0
12.02 12.02 12.02 0 0 0 0
PTS
8.9
8.9
8.88 8.88 8.79 2,800 0 0 0
PTT
9.7
9.7
9.70 9.70 9.70 100 0 0 0
PTV
3.9
3.9
3.90 4 3.80 22,000 0 0 0
PTX
20.9
20.9
20.90 20.90 20.90 0 0 0 0
PV2
2.5
2.5
2.50 2.60 2.50 189,300 0 0 0
PVB
39.1
39.1
38.20 39.30 36.50 940,300 11,400 176,000 -6.2
PVC
15.8
15.8
14.50 15.80 14.10 6,507,700 0 0 0
PVD
19.9
19.9
18.54 19.86 18.21 21,425,600 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
7.4
7.4
7.20 7.40 6.90 308,400 9,400 0 0.1
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
77.7
77.7
76.19 78.21 73.63 162,100 4,600 9,600 -0.4
PVL
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PVM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PVO
6.7
6.7
6.71 7.40 6.51 26,800 0 0 0
PVP
14.2
14.2
13.95 14.23 13.85 241,600 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
40.1
40.1
37.83 40.33 36.92 12,727,300 820,900 1,335,800 -24.0
PVT
19.7
19.7
18.73 19.73 18.45 6,909,000 0 0 0
PVV
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVX
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVY
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PWA
5.8
5.8
6.30 6.30 5.80 500 0 0 0
PWS
11.4
11.4
11.38 11.38 11.38 500 0 0 0
PXA
1
1
1 1 1 0 0 0 0
PXI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXL
17.1
17.1
16.50 17.10 16.20 293,600 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PXT
2.1
2.1
2.10 2.10 2.10 0 0 0 0
QBS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
QCC
15.2
15.2
15.53 15.53 15.24 1,200 0 0 0
QCG
14.8
14.8
15.15 15.15 14.40 847,100 0 0 0
QHD
47.3
47.3
47.30 47.30 47.30 0 0 0 0
QHW
34.7
34.7
34.73 34.73 34.73 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 3,000 0 0 0
QNP
30.1
30.1
30.11 30.11 30.11 500 0 0 0
QNS
44.6
44.6
44.54 44.73 43.61 269,300 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
9.6
9.6
9.57 9.57 9.57 0 0 0 0
QNW
12.9
12.9
12.94 12.94 12.94 0 0 0 0
QPH
34.7
34.7
34.10 34.70 34.10 1,300 0 0 0
QSP
23.3
23.3
23.30 23.30 23.30 0 0 0 0
QST
24.0
24.0
22.66 23.96 22.66 300 0 0 0
QTC
25.2
25.2
25.16 25.16 25.16 0 0 0 0
QTP
12.4
12.4
12.40 12.50 10.50 272,200 0 0 0
RAL
86.3
86.3
86.93 87.02 86.18 6,000 0 0 0
RAT
16.1
16.1
16.06 16.06 16.06 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
RCC
18.5
18.5
18.30 18.50 18.30 800 0 0 0
RCL
12.3
12.3
12.25 12.25 11.86 1,500 0 0 0
REE
52.4
52.4
53.23 53.23 52.20 1,188,800 0 0 0
RGG
39.2
39.2
39.20 39.20 39.20 0 0 0 0
RIC
14
14
14.20 14.20 13.40 5,700 0 0 0
RTB
26.6
26.6
26.63 26.72 26.63 8,500 0 0 0
RYG
10.0
10.0
9.95 10.09 9.67 1,112,400 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
31.5
31.5
31.53 31.53 31.53 500 0 0 0
S55
58.1
58.1
58.15 58.15 58.15 0 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
8.8
8.8
8.90 8.90 8.70 126,700 0 0 0
SAB
46.7
46.7
46.69 47.62 46.03 1,193,500 0 0 0
SAC
11.7
11.7
11.84 11.84 11.65 400 0 0 0
SAF
52.0
52.0
52.99 52.99 52.04 3,600 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.8
6.8
6.87 6.87 6.70 53,800 0 0 0
SAS
33.5
33.5
33.94 33.94 33.04 85,400 0 0 0
SAV
12.7
12.7
13.19 13.19 12.38 14,100 0 0 0
SB1
5.7
5.7
5.73 5.73 5.73 0 0 0 0
SBA
27.2
27.2
26.70 27.17 26.70 8,600 0 0 0
SBB
15.8
15.8
15.54 15.84 15.54 6,900 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBG
10.8
10.8
11 11.13 10.63 151,100 0 0 0
SBH
41.5
41.5
41.50 41.50 41.50 400 0 0 0
SBL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SBM
32.3
32.3
32.28 32.28 32.28 200 0 0 0
SBR
8.1
8.1
8.13 8.13 8.13 0 0 0 0
SBS
5.9
5.9
6 6 5.80 375,600 0 0 0
SBT
22.5
22.5
22.55 22.55 22.31 474,800 0 0 0
SBV
8.0
8.0
7.50 8 7.50 800 0 0 0
SC5
16
16
16 16 16 0 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCD
13.1
13.1
13.10 13.10 13.10 0 0 0 0
SCG
64.2
64.2
64.10 64.60 64.10 20,100 0 0 0
SCI
9.4
9.4
9.40 9.40 9.40 3,600 0 0 0
SCJ
3.2
3.2
3.30 3.30 3.20 11,700 0 0 0
SCL
18.4
18.4
18.21 19.23 18.03 166,000 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.0
7.0
7.12 7.15 6.90 3,210,600 0 0 0
SCS
51.6
51.6
51.69 51.88 51.12 264,900 0 0 0
SD2
3.8
3.8
3.80 3.80 3.80 100 0 0 0
SD3
7.9
7.9
8.20 8.20 7.90 600 0 0 0
SD4
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD5
7.4
7.4
7.25 7.43 7.16 9,700 0 5,000 0.0
SD6
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.1
10.1
10.85 10.85 9.99 754,800 1,800 0 0.0
SDA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SDC
5.4
5.4
5.39 5.39 5.39 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SDK
11.2
11.2
11.17 11.17 11.17 100 0 0 0
SDN
21.6
21.6
21.58 21.58 21.58 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
17.6
17.6
17.60 17.60 17.60 0 0 0 0
SDV
29.7
29.7
29.71 29.71 29.71 0 0 0 0
SDY
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SEA
42.7
42.7
42.69 42.69 42.69 800 0 0 0
SEB
46.2
46.2
45.80 46.18 45.80 200 0 0 0
SED
17.2
17.2
17.18 17.18 16.91 7,900 0 0 0
SEP
19.6
19.6
19.46 19.56 19.46 800 0 0 0
SFC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SFG
9.5
9.5
9.63 9.63 9.54 1,400 0 0 0
SFI
25.7
25.7
25.61 25.71 25.61 2,500 0 0 0
SFN
18.9
18.9
18.98 18.98 18.88 400 0 0 0
SGB
12.5
12.5
12.50 12.50 12.40 7,100 0 0 0
SGC
79.6
79.6
77.58 80.85 77.38 7,400 3,100 0 0.2
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
23.6
23.6
23.56 23.56 23.56 0 0 0 0
SGI
10.0
10.0
9.97 9.97 9.97 200 0 0 0
SGN
60.2
60.2
60 60.20 59.40 7,200 0 0 0
SGP
27
27
27.80 28.40 26.30 227,100 0 0 0
SGR
14.2
14.2
13.96 14.17 13.54 152,700 0 0 0
SGS
11.6
11.6
11.56 11.56 11.56 0 0 0 0
SGT
15.2
15.2
15.10 15.20 14.20 19,600 0 0 0
SHA
4.0
4.0
4.03 4.03 3.84 6,700 0 0 0
SHB
15.5
15.5
15.77 15.82 15.47 49,881,000 0 0 0
SHC
11.4
11.4
11.43 11.43 11.43 0 0 0 0
SHE
6.9
6.9
7 7 6.70 4,900 1,200 1,300 0.0
SHI
13.9
13.9
14.15 14.15 13.85 754,200 0 0 0
SHN
4.3
4.3
4.50 4.50 4.30 128,900 1,800 0 0.0
SHP
31.8
31.8
31.53 31.76 31.44 7,500 0 0 0
SHS
18.1
18.1
16.81 18.25 16.42 15,568,800 327,200 25,500 5.6
SID
14.2
14.2
14.20 14.20 14.20 1,900 0 0 0
SIG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SIP
61
61
61.50 62 60.20 584,400 0 0 0
SIV
36.6
36.6
36.13 36.60 36.13 1,500 0 0 0
SJ1
13.3
13.3
11.08 13.33 11.08 900 0 0 0
SJD
14.0
14.0
14 14 13.85 440,300 0 0 0
SJE
18.3
18.3
20.50 20.50 18.30 727,300 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20.5
20.5
21 21 20.40 4,300 0 0 0
SJM
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SJS
52
52
51.50 52 48.60 103,100 0 0 0
SKG
9.6
9.6
9.59 9.73 9.54 19,300 0 0 0
SKH
22.9
22.9
22.86 22.86 22.86 0 0 0 0
SKN
8.0
8.0
8.04 8.04 8.04 0 0 0 0
SKV
24.8
24.8
24.14 24.79 24.14 700 0 0 0
SLD
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SLS
161
161
161.40 161.40 160.10 2,500 0 0 0
SMA
8.2
8.2
8.21 8.21 8.20 3,200 0 0 0
SMB
38.5
38.5
38.58 38.58 38.29 11,500 0 0 0
SMC
13.5
13.5
14.75 15.20 13.45 953,300 0 0 0
SMN
9.6
9.6
9.66 9.66 9.56 300 0 0 0
SMT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
32.5
32.5
31.80 32.47 31.52 1,800 0 0 0
SP2
22.7
22.7
22.70 22.70 22.70 100 0 0 0
SPB
19.9
19.9
19.90 19.90 19.90 100 0 0 0
SPC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SPD
7.9
7.9
7.94 7.94 7.94 400 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
9.8
9.8
9.80 9.80 9.80 300 0 0 0
SPV
22.2
22.2
22.24 22.24 22.24 0 0 0 0
SRA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SRB
1.9
1.9
1.90 1.90 1.80 1,900 0 0 0
SRC
37.1
37.1
37.12 37.12 37.12 0 0 0 0
SRF
7.0
7.0
6.99 7.09 6.77 7,200 0 0 0
SSB
14.2
14.2
14.15 14.23 13.90 2,938,100 0 0 0
SSC
29.1
29.1
29.10 29.10 29.10 500 0 0 0
SSG
8.1
8.1
8.10 8.10 8.10 500 0 0 0
SSH
67.3
67.3
67.29 67.29 67.29 0 0 0 0
SSI
24.6
24.6
24.90 24.90 24.46 20,335,700 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ST8
4.3
4.3
4.45 4.45 4.32 74,400 0 0 0
STB
63.5
63.5
63 64 62 12,216,000 0 0 0
STC
14.4
14.4
14.35 14.35 14.35 900 0 0 0
STD
12.1
12.1
14 14 12.10 3,300 0 0 0
STG
40.4
40.4
40.40 40.40 40.40 200 0 0 0
STH
18.8
18.8
19.30 19.50 18.80 134,500 0 0 0
STK
15.1
15.1
14.59 15.09 14.45 21,200 0 0 0
STP
7.7
7.7
7.74 7.74 7.74 300 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.1
1.1
1.10 1.10 1.10 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
19.3
19.3
19.64 19.64 19.25 7,200 0 0 0
SVD
4.1
4.1
4.09 4.10 4.07 10,100 0 0 0
SVG
6.9
6.9
6.90 6.90 6.90 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.3
2.3
2.20 2.50 2.20 392,200 0 0 0
SVT
10.1
10.1
10.12 10.12 10.12 9,600 0 0 0
SWC
30.8
30.8
35.50 35.90 30.50 86,800 0 0 0
SZB
34.3
34.3
34.71 34.71 34.00 5,100 0 0 0
SZC
31.1
31.1
31.11 31.21 30.45 893,700 0 0 0
SZE
8.5
8.5
8.66 8.66 8.47 4,700 0 0 0
SZG
37.7
37.7
37.74 37.74 37.74 100 0 0 0
SZL
27.6
27.6
27.56 27.56 27.56 0 0 0 0
TA6
4.8
4.8
5.01 5.01 4.82 700 0 0 0
TA9
10.7
10.7
10.78 10.78 10.52 118,300 0 0 0
TAB
10.9
10.9
10.90 10.90 10.90 100 0 0 0
TAL
42.6
42.6
42.69 42.69 40.94 362,600 0 0 0
TAR
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
34.0
34.0
33.99 33.99 33.99 100 0 0 0
TBD
106.6
106.6
106.62 106.62 106.62 300 0 0 0
TBR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
34.3
34.3
34.57 35.01 34.03 9,657,500 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14
14
14.05 14.09 13.55 7,648,600 0 0 0
TCI
9.1
9.1
9.14 9.14 9 36,400 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
32.5
32.5
32.77 32.77 32.31 53,300 0 0 0
TCM
25.9
25.9
24.87 25.90 24.55 2,538,800 0 0 0
TCO
9.3
9.3
9.11 9.42 9 172,900 0 0 0
TCR
3.3
3.3
3.44 3.45 3.20 52,600 0 0 0
TCT
20
20
19.70 20 19.70 1,700 0 0 0
TCW
29.3
29.3
29.71 29.71 29.34 9,000 0 0 0
TCX
55.7
55.7
56 56 54.80 2,095,900 0 0 0
TD6
7.6
7.6
7.70 7.80 7.50 100,600 0 0 0
TDB
38.2
38.2
38.56 38.56 38.07 5,700 0 0 0
TDC
10.8
10.8
10.70 10.80 10.56 357,700 0 0 0
TDF
8
8
8.90 9 8 2,200 0 0 0
TDG
2.8
2.8
2.79 2.81 2.77 17,100 0 0 0
TDH
4.1
4.1
4.25 4.26 4.05 305,900 0 0 0
TDM
53.9
53.9
53.87 53.87 53.87 100 0 0 0
TDP
30.8
30.8
32.59 32.59 30.73 479,900 0 0 0
TDS
8.3
8.3
8.40 8.40 8.30 200 0 0 0
TDT
6.0
6.0
5.90 5.99 5.90 16,800 0 0 0
TDW
44.2
44.2
42.86 44.18 42.86 1,100 0 0 0
TED
56.1
56.1
66.35 66.35 56.10 6,100 0 0 0
TEG
6.2
6.2
6.28 6.28 6.05 38,200 0 0 0
TET
44.0
44.0
44.05 44.05 44.05 0 0 0 0
TFC
47.3
47.3
45.54 47.35 45.54 1,200 0 0 0
TGP
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TH1
2.8
2.8
2.80 2.80 2.80 0 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
30.7
30.7
30.90 30.90 30.50 5,600 0 0 0
THG
38.2
38.2
38.03 38.28 37.86 42,600 0 0 0
THM
7.8
7.8
7.80 7.80 7.80 100 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.7
9.7
9.70 9.70 9.70 0 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
7.8
7.8
8.02 8.02 7.84 61,200 1,100 0 0.0
THU
10
10
10 10 10 0 0 0 0
THW
17.4
17.4
17.43 17.43 17.43 0 0 0 0
TID
21.9
21.9
21.81 21.90 21.62 26,900 0 0 0
TIE
3.1
3.1
3 3.10 2.90 400 0 0 0
TIG
8.6
8.6
8.50 8.60 8.30 446,300 13,500 7,100 0.1
TIN
104.5
104.5
113.80 115 95.10 50,000 0 0 0
TIP
17.7
17.7
18.05 18.05 17.59 58,900 0 0 0
TIS
5.1
5.1
5.10 5.40 5.10 3,500 0 0 0
TIX
40.5
40.5
40.49 40.49 40.49 0 0 0 0
TJC
8.7
8.7
8.72 8.72 8.72 0 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.5
13.5
13.49 13.49 13.49 0 0 0 0
TL4
11
11
11 11 11 0 0 0 0
TLD
8.5
8.5
8.48 8.50 8.40 163,000 0 0 0
TLG
47.9
47.9
48.26 48.73 47.79 166,500 0 0 0
TLH
5.0
5.0
5 5 4.90 169,500 0 0 0
TLP
6.9
6.9
6.90 7 6.90 500 0 0 0
TMB
51.4
51.4
51.29 51.38 51.29 800 0 0 0
TMC
7.6
7.6
7.56 7.56 7.56 0 0 0 0
TMG
66.8
66.8
66.81 66.81 66.81 0 0 0 0
TMP
55.5
55.5
55.58 55.58 55.30 1,800 0 0 0
TMS
38.3
38.3
38.27 38.27 38.27 0 0 0 0
TMT
12.2
12.2
12.25 12.25 12.15 5,600 0 0 0
TMX
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TN1
13.3
13.3
13.33 13.33 13.33 62,300 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TNC
29.6
29.6
29.63 29.63 29.63 0 0 0 0
TNG
20.8
20.8
19.09 20.94 19.09 4,872,100 418,800 334,000 1.5
TNH
12.2
12.2
12 12.25 11.95 264,600 0 0 0
TNI
5.1
5.1
5.19 5.19 5.06 19,300 0 0 0
TNP
18.2
18.2
18.22 18.22 18.22 0 0 0 0
TNS
3
3
3 3 3 0 0 0 0
TNT
8.6
8.6
8.60 8.60 8.60 5,900 0 0 0
TNW
13.9
13.9
13.85 13.85 13.85 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
164.5
164.5
165.85 166.05 161.94 23,600 0 0 0
TOT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TOW
32.1
32.1
32.96 32.96 32.13 600 0 0 0
TPB
14.3
14.3
14.44 14.56 14.27 7,436,300 0 0 0
TPC
13
13
13 13 13 0 0 0 0
TPP
11.4
11.4
11.40 11.40 11.40 2,700 0 0 0
TPS
48.5
48.5
48.50 48.50 48.50 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.1
16.1
16.05 16.05 16.05 1,000 0 0 0
TRA
35.8
35.8
36.03 36.03 34.57 8,700 0 0 0
TRC
18.5
18.5
18.65 18.69 18.38 128,100 0 0 0
TRS
32.1
32.1
32.12 32.12 32.12 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
13.8
13.8
14.20 14.20 13.80 47,800 0 0 0
TS3
6.2
6.2
6.30 6.70 6.20 71,800 0 0 0
TSA
14.2
14.2
14.33 14.33 14.14 126,300 0 0 0
TSB
25.2
25.2
24.80 26.60 24.80 5,300 200 0 0.0
TSC
2.9
2.9
2.90 2.90 2.85 495,500 0 0 0
TSD
5.2
5.2
5.20 5.20 5.20 300 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
34.9
34.9
34.95 34.95 34.95 0 0 0 0
TST
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TT6
4.5
4.5
4.58 4.58 4.21 21,000 0 0 0
TTA
11
11
11.10 11.10 10.90 73,300 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.9
8.9
8.91 8.91 8.91 0 0 0 0
TTD
66.3
66.3
66.25 66.25 66.25 0 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 100 0 0 0
TTF
3.1
3.1
3.03 3.10 3.02 1,328,700 0 0 0
TTG
16.4
16.4
17.30 17.30 13 1,800 0 0 0
TTH
2.3
2.3
2.30 2.30 2.20 53,900 0 0 0
TTL
8.9
8.9
8.90 8.90 8.90 700 700 0 0.0
TTN
15.6
15.6
15.86 15.95 15.49 257,200 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
34
34
34 34 34 500 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
18.7
18.7
18.72 18.72 18.72 0 0 0 0
TV1
26.0
26.0
26.70 27.63 25.96 119,500 0 0 0
TV2
37.2
37.2
35 37.20 35 2,085,400 0 0 0
TV3
16.2
16.2
16.24 16.24 16.24 1,000 0 0 0
TV4
15
15
15.20 15.50 15 12,200 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
13.3
13.3
13.28 13.28 13.28 500 0 0 0
TVB
8.0
8.0
7.85 7.95 7.85 8,900 0 0 0
TVC
8.3
8.3
8.30 8.30 8.10 147,400 0 0 0
TVD
9.5
9.5
9.49 9.49 9.39 14,200 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
71.5
71.5
71.53 71.53 71.53 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
8.3
8.3
8.41 8.51 8.22 538,700 0 0 0
TVS
13.6
13.6
13.50 13.64 13.46 36,500 0 0 0
TVT
14.5
14.5
14.40 15.01 14.36 31,800 0 0 0
TW3
12.9
12.9
12.92 12.92 12.92 0 0 0 0
TXM
4.6
4.6
4.60 4.60 4.60 0 0 0 0
TYA
18.4
18.4
18.48 18.89 18.16 48,700 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.8
3.8
3.80 3.80 3.60 12,600 0 0 0
UDJ
6.6
6.6
6.51 6.60 6.51 2,100 0 0 0
UDL
15.9
15.9
15.95 15.95 15.95 100 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
61
61
61 61 61 300 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.6
8.6
9 9 8.60 500 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
6.9
6.9
6.90 6.90 6.90 100 0 0 0
USC
10.4
10.4
10.38 10.38 10.38 0 0 0 0
USD
16.1
16.1
16.13 16.22 16.13 18,200 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
V12
10.6
10.6
10.56 10.56 10.56 0 0 0 0
V21
5.8
5.8
6 6 5.70 5,600 0 0 0
VAB
11.2
11.2
11.20 11.40 11.10 648,300 0 0 0
VAF
19.0
19.0
19.14 19.14 18.95 14,900 0 0 0
VAV
32.2
32.2
33.62 33.62 32.20 7,300 0 0 0
VBB
9.7
9.7
9.64 9.91 9.55 84,600 0 0 0
VBC
19.0
19.0
19.02 19.02 19.02 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
11.5
11.5
11.50 11.50 11.50 400 0 0 0
VC2
5.8
5.8
5.80 5.80 5.70 327,400 0 0 0
VC3
25.2
25.2
25.58 25.58 24.93 1,418,900 82,000 8,900 2.0
VC6
17.3
17.3
17.26 17.26 17.26 500 0 0 0
VC7
8.6
8.6
8.50 8.70 8.40 259,200 9,400 0 0.1
VC9
3.8
3.8
3.70 3.90 3.70 800 0 0 0
VCA
8.2
8.2
8 8.19 7.81 600 0 0 0
VCB
70.9
70.9
69.92 70.91 68.73 10,711,000 0 0 0
VCC
8.7
8.7
9.00 9.00 8.73 2,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
305
305
305 305 305 100 0 0 0
VCG
17.1
17.1
17.10 17.46 16.93 7,930,700 0 0 0
VCI
26.5
26.5
26.84 26.84 26.03 13,525,700 0 0 0
VCK
45.2
45.2
46 46 45.20 1,648,500 0 0 0
VCM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VCP
24.7
24.7
25.30 25.40 24.70 4,200 0 0 0
VCR
39
39
39 39 39 100 0 0 0
VCS
41.7
41.7
41.62 41.71 41.24 81,800 0 10,000 -0.4
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
11.2
11.2
11.20 11.20 11.20 2,500 0 0 0
VDL
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VDN
33.0
33.0
33.03 33.03 33.03 0 0 0 0
VDP
35.9
35.9
35.91 35.91 35.91 100 0 0 0
VDS
18.4
18.4
18.30 18.35 17.95 1,207,700 0 0 0
VDT
4.7
4.7
4.69 4.69 4.69 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 29,900 0 0 0
VE3
6
6
6 6 6 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.9
3.9
3.90 3.90 3.90 2,400 0 0 0
VEA
36
36
35.80 36.30 35.30 879,500 0 0 0
VEC
27.5
27.5
27.80 27.80 27.50 1,300 0 0 0
VEF
112
112
114.50 114.50 112 18,900 0 0 0
VES
32.5
32.5
32.60 32.60 30 31,000 0 0 0
VET
16.6
16.6
16.40 16.60 16 9,200 0 0 0
VFC
99.7
99.7
99.70 99.70 99.70 0 0 0 0
VFG
50.6
50.6
51.74 51.74 50.61 3,400 0 0 0
VFR
10.8
10.8
10.81 10.81 10.81 0 0 0 0
VFS
15.3
15.3
15.30 15.30 14.90 791,900 1,700 900 0.0
VGC
49.4
49.4
48.92 49.39 47.98 2,589,000 0 0 0
VGG
41.9
41.9
41.67 42.34 41.29 16,200 0 0 0
VGI
123.9
123.9
118.48 125.88 118.00 1,553,300 0 0 0
VGL
17.6
17.6
17.62 17.62 17.62 0 0 0 0
VGP
27.3
27.3
27.10 27.30 27.10 8,400 0 0 0
VGR
63.2
63.2
62.31 63.15 62.22 1,000 0 0 0
VGS
24.7
24.7
25.19 25.28 24.32 659,600 3,400 57,900 -1.4
VGT
13.6
13.6
13.17 13.65 12.88 4,624,100 0 0 0
VGV
39.4
39.4
39.37 39.37 39.37 200 0 0 0
VHC
69.2
69.2
64.30 69.20 64.10 5,180,500 0 0 0
VHD
3.8
3.8
3.80 3.80 3.80 100 0 0 0
VHE
3.2
3.2
3.20 3.20 3 129,000 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
2
2
2 2.10 1.90 52,600 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
47.5
47.5
51.57 51.66 47.47 9,144,500 0 0 0
VIB
15.2
15.2
15.33 15.33 15.07 5,277,000 0 0 0
VIC
130.7
130.7
138.50 140 130.70 10,401,600 0 0 0
VID
4.9
4.9
4.99 4.99 4.91 2,000 0 0 0
VIE
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VIF
15.2
15.2
15.32 15.32 15.22 11,800 0 0 0
VIG
5.5
5.5
5.60 5.60 5.40 115,900 0 0 0
VIM
11.2
11.2
11.18 11.18 11.18 0 0 0 0
VIN
15.5
15.5
15.52 15.52 15.52 0 0 0 0
VIP
10.9
10.9
11.00 11.09 10.77 677,500 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
21.2
21.2
21.17 21.17 21.17 0 0 0 0
VIW
12.9
12.9
14.10 14.10 12 4,600 0 0 0
VIX
17.6
17.6
18.22 18.22 17.33 36,799,000 0 0 0
VJC
130.8
130.8
131.31 132.08 123.31 1,498,600 0 0 0
VKC
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLA
7.0
7.0
7.42 7.42 7.05 600 0 100 0.0
VLB
47.0
47.0
47.13 47.80 46.94 21,400 0 0 0
VLC
14.8
14.8
15 15 14.70 116,200 0 0 0
VLG
7.8
7.8
7.83 7.83 7.83 700 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
20.2
20.2
23.50 23.50 20.20 23,900 0 0 0
VLW
31.4
31.4
31.38 31.38 31.38 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5
5
5.20 5.30 5 25,400 0 0 0
VMD
16
16
16 16 16 2,000 0 0 0
VMG
2.8
2.8
2.80 2.90 2.80 4,400 0 0 0
VMK
60
60
60 60 60 0 0 0 0
VMS
50.1
50.1
49.89 50.09 49.89 220,700 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
15.8
15.8
16.03 16.13 15.36 1,000 0 0 0
VNB
16.1
16.1
16.10 16.40 15.90 29,700 0 0 0
VNC
39.2
39.2
39.34 39.34 39.24 3,300 0 0 0
VND
17.6
17.6
17.98 17.98 17.49 13,233,700 0 0 0
VNE
5.5
5.5
5.60 5.60 5.45 78,500 0 0 0
VNF
13.0
13.0
12.91 13.00 12.82 2,700 0 0 0
VNG
7.1
7.1
7.20 7.20 7.08 2,900 0 0 0
VNH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VNI
8
8
8 8 8 300 0 0 0
VNL
20.3
20.3
20.19 20.39 20.19 10,400 0 0 0
VNM
70.3
70.3
68.65 70.30 68.07 10,777,700 0 0 0
VNP
16.7
16.7
17.14 17.14 16.56 55,700 0 0 0
VNR
19.1
19.1
19.10 19.28 19.01 31,200 2,000 0 0.0
VNS
9.3
9.3
9.15 9.30 9.15 400 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
5.1
5.1
5.10 5.10 5.10 100 0 0 0
VNZ
360
360
360.30 360.30 360 300 0 0 0
VOS
12.6
12.6
12.12 12.72 11.98 2,088,100 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
26.4
26.4
26.67 26.81 26.09 14,154,800 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPD
23.5
23.5
23.59 23.59 23.40 600 0 0 0
VPG
5
5
4.87 5.09 4.87 662,200 0 0 0
VPH
3.8
3.8
3.87 3.87 3.78 68,300 0 0 0
VPI
48.9
48.9
48.91 49 48.36 1,274,100 0 0 0
VPL
86.8
86.8
91.90 91.90 86.80 636,700 0 0 0
VPR
7.0
7.0
7.00 7.00 7.00 100 0 0 0
VPS
8.6
8.6
8.68 8.68 8.57 3,200 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
27.6
27.6
27.70 27.70 27.25 644,700 0 0 0
VQC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
VRC
13.8
13.8
14 14 13.05 2,700 0 0 0
VRE
27.1
27.1
28.78 28.88 27.14 13,210,300 0 0 0
VRG
16.7
16.7
16.98 16.98 16.70 13,300 0 0 0
VSA
19.4
19.4
19.21 19.40 19.21 5,600 0 0 0
VSC
21.4
21.4
20.80 21.50 20.60 9,045,600 0 0 0
VSE
8.1
8.1
8.08 8.17 7.78 1,300 0 0 0
VSF
25.1
25.1
25.10 25.10 25 11,200 0 0 0
VSG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VSH
41.4
41.4
41.50 41.50 41.03 19,500 0 0 0
VSI
25
25
25 25 25 0 0 0 0
VSM
15
15
13.80 15.10 13.80 1,600 1,000 0 0.0
VSN
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VST
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VTA
2.3
2.3
2.30 2.40 2.30 8,500 0 0 0
VTB
14.6
14.6
14.34 14.75 14.34 5,500 0 0 0
VTC
9.4
9.4
9.58 9.58 9.05 6,300 0 500 0.0
VTD
6.5
6.5
6.50 6.50 6.40 33,200 0 0 0
VTE
5.7
5.7
5.40 5.70 5.40 5,600 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.3
8.3
8.40 8.40 8 2,000 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 1,000 0 0 0
VTK
43.8
43.8
43.29 44.41 41.87 23,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.8
10.8
10.74 10.92 10.74 164,000 0 0 0
VTP
71.8
71.8
69.70 73.34 69.70 914,400 0 0 0
VTQ
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VTR
12.3
12.3
12.60 12.60 11.90 179,300 0 0 0
VTV
15
15
15 15 14.40 35,800 0 0 0
VTX
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VTZ
20.2
20.2
20.30 20.40 20.10 1,068,600 20,800 13,000 0.2
VUA
17
17
17 17 17 0 0 0 0
VVN
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VVS
52.1
52.1
47.82 52.11 47.82 391,900 0 0 0
VW3
12.3
12.3
12.30 12.30 12.30 100 0 0 0
VWS
23.6
23.6
23.59 23.59 23.59 0 0 0 0
VXB
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
46
46
46 46 46 0 0 0 0
WCS
272.1
272.1
278.80 278.80 272.10 200 0 0 0
WSB
53.1
53.1
54.00 54.00 53.05 1,100 0 0 0
WSS
6.3
6.3
6.30 6.30 6.20 14,900 0 0 0
WTC
9.4
9.4
9.49 9.49 9.39 1,700 0 0 0
X20
11.3
11.3
11.72 11.72 11.07 28,300 0 100 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
16.8
16.8
16.80 16.80 16.80 100 0 0 0
XHC
13.0
13.0
12.97 12.97 12.97 0 0 0 0
XLV
11.8
11.8
11.81 11.81 11.81 2,000 0 0 0
XMC
9
9
7.70 9.80 7.70 3,200 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 1,500 0 0 0
XMP
14.6
14.6
14.64 14.64 14.64 0 0 0 0
XPH
14.4
14.4
14.60 14.60 14.40 8,800 0 0 0
YBC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
YBM
10.7
10.7
11.40 11.40 10.65 38,600 0 0 0
YEG
11.4
11.4
11.54 11.59 11.26 2,126,800 0 0 0
YTC
31.3
31.3
31.26 31.26 31.26 0 0 0 0
260.4
260.4
255.93 260.39 255.90 82,802,084 2,751,000 3,291,472 -34.3
129.3
129.3
128.94 130.08 128.47 51,615,893 620,848 460,532 5.4
2,004.3
2,004.3
2,021.25 2,024.94 1,971.28 378,830,400 37,542,910 80,880,193 -2,031.0
1,806.5
1,806.5
1,824.10 1,827.91 1,777.85 968,507,400 78,614,888 146,715,220 -2,471.4

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