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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 03/02/2026

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 03/02/2026

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 0 0 0 0
AAA
7.5
7.5
7.54 7.60 7.53 1,348,500 104,300 29,100 0.6
AAH
3.3
3.3
3.40 3.40 3.30 338,300 0 0 0
AAM
6.5
6.5
6.34 6.47 6.33 5,900 0 100 0.0
AAS
10.3
10.3
10.20 10.50 10.10 1,120,600 1,800 0 0.0
AAT
3.3
3.3
3.40 3.40 3.30 39,700 0 15,200 -0.1
AAV
5.8
5.8
5.70 5.80 5.60 108,600 0 0 0
ABB
12.5
12.5
12.17 12.61 12.09 1,970,600 0 0 0
ABC
10.8
10.8
11 11 10.80 11,500 0 0 0
ABI
20.4
20.4
20.50 20.60 20.40 89,600 0 15,600 -0.3
ABR
11.8
11.8
11.78 11.78 11.78 200 0 0 0
ABS
2.9
2.9
2.87 2.89 2.84 155,300 0 0 0
ABT
60.1
60.1
60.22 60.80 60.13 12,900 600 0 0.0
ABW
11.3
11.3
11.30 11.50 11.20 143,600 0 0 0
ACB
20.4
20.4
20.51 20.59 20.42 17,659,700 1,274,900 6,445,000 -122.9
ACC
13.1
13.1
13.30 13.30 12.55 5,400 0 0 0
ACE
40.3
40.3
40.20 40.30 40.20 5,100 0 0 0
ACG
36.2
36.2
35.80 37 35.80 102,100 1,400 0 0.1
ACL
14.3
14.3
13.70 14.30 13.50 15,200 1,400 0 0.0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
3.7
3.7
3.70 3.70 3.70 100 0 0 0
ACV
56.1
56.1
54.40 56.80 54.10 3,381,700 135,500 300 7.5
ADC
19.1
19.1
19.11 19.11 19.11 3,000 0 0 0
ADG
8.7
8.7
8.67 8.67 8.67 0 0 0 0
ADP
23.6
23.6
23.75 23.75 23.35 3,400 0 0 0
ADS
7.6
7.6
7.79 7.86 7.61 225,900 0 500 0.0
AFX
10.7
10.7
10.65 10.70 10.45 126,300 0 0 0
AG1
11.6
11.6
11.38 11.56 11.38 1,100 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
13.2
13.2
13.05 13.45 13.05 533,500 63,100 7,000 0.8
AGM
2.6
2.6
2.60 2.60 2.60 0 0 0 0
AGP
32.9
32.9
32.86 32.95 32.50 3,400 0 0 0
AGR
15.2
15.2
15.05 15.33 15 814,900 92,400 13,000 1.3
AGX
179.2
179.2
179.20 179.20 179.20 0 0 0 0
AIC
10
10
10 10 10 200 0 0 0
AIG
41.3
41.3
41.17 42.20 40.91 41,600 0 0 0
ALC
25.8
25.8
26 27.50 25.80 69,300 0 0 0
ALT
13.8
13.8
12.10 14.52 12.10 6,300 0 0 0
ALV
6.9
6.9
6.90 7 6.80 7,900 0 0 0
AMC
15.8
15.8
13.98 15.85 13.05 19,500 0 17,400 -0.3
AME
7
7
7 7 7 3,000 0 0 0
AMP
15
15
15 15 15 5,100 0 0 0
AMS
7.3
7.3
7.10 7.29 7.10 8,000 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
32.3
32.3
32.17 34.43 32.05 26,300 0 0 0
ANV
28.5
28.5
29.40 29.40 28 3,947,600 153,700 417,800 -7.6
APC
6.7
6.7
6.70 6.70 6.70 1,000 0 0 0
APF
36.7
36.7
36.66 37.19 36.57 27,100 0 0 0
APG
10.4
10.4
10.40 10.40 10.25 158,700 3,600 0 0.0
APH
6.3
6.3
6.26 6.30 6.24 305,800 200 5,500 0.0
API
6.4
6.4
6.40 6.50 6.30 165,100 12,400 10,400 0.0
APL
11.8
11.8
11.77 11.77 11.77 0 0 0 0
APP
4.9
4.9
5 5 4.70 7,600 0 0 0
APS
6.6
6.6
6.60 6.80 6.60 326,700 0 2,000 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 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.9
16.9
17 17 16.80 1,300 0 0 0
ASM
6.3
6.3
6.29 6.36 6.25 371,600 0 11,200 -0.1
ASP
4.8
4.8
4.60 4.85 4.60 33,100 0 0 0
AST
59.2
59.2
59.17 59.17 57.61 24,500 12,300 1,100 0.8
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
49.3
49.3
49.30 49.30 49.30 900 0 0 0
AVG
10
10
9.90 10 9.90 43,700 0 0 0
BAB
11.3
11.3
11.32 11.58 11.23 23,300 0 400 0.0
BAF
34.0
34.0
34.18 34.36 33.86 2,472,500 417,500 583,900 -6.2
BAL
8.1
8.1
8.11 8.11 8.11 0 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
12.8
12.8
11.99 12.75 11.99 8,700 0 0 0
BCA
14.5
14.5
15 15 14.30 22,200 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.8
7.8
7.70 7.90 7.70 44,300 0 0 0
BCE
8.9
8.9
8.82 8.86 8.59 58,100 0 700 0.0
BCF
36.1
36.1
36.14 36.14 36.14 300 0 0 0
BCM
72.7
72.7
70.68 73.53 68.81 2,697,500 101,200 726,400 -44.1
BCP
12
12
12 12 12 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
34.2
34.2
34.62 34.62 34.19 1,300 0 0 0
BDT
9.4
9.4
9.60 9.60 9.30 28,100 0 0 0
BDW
25.3
25.3
24.02 25.26 22.40 3,200 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
17.7
17.7
17.61 17.80 17.61 300 0 0 0
BFC
45.9
45.9
45.68 46.52 45.68 288,900 2,500 7,700 -0.3
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
22.9
22.9
22.70 23.10 22.70 3,900 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
7.2
7.2
7.20 7.20 7.20 100 0 0 0
BHK
9.4
9.4
9.36 9.36 9.36 0 0 0 0
BHN
30.9
30.9
30.89 30.89 30.65 17,100 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
24.1
24.1
23.90 24.51 23.90 143,500 36,300 10,100 0.7
BID
50.1
50.1
51.54 52.28 49.96 11,573,700 825,100 1,644,400 -45.1
BIG
4.8
4.8
4.67 4.84 4.58 265,600 2,000 0 0.0
BIO
11.8
11.8
11.77 11.77 11.77 0 0 0 0
BKC
21.1
21.1
22.30 23.55 20.98 183,900 0 0 0
BKG
2.8
2.8
2.79 2.80 2.77 34,200 0 0 0
BLF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BLI
9
9
9 9 9 200 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 0 0 0 0
BMC
16
16
16.80 16.80 15.50 240,600 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
7.5
7.5
7.50 7.50 7.50 800 0 0 0
BMG
15.8
15.8
15.82 15.82 15.82 0 0 0 0
BMI
17.9
17.9
17.52 18.00 17.52 297,600 23,200 32,900 -0.2
BMJ
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BMK
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BMP
150.4
150.4
150.40 152.57 150.40 143,200 38,900 114,000 -12.0
BMS
12.4
12.4
12.32 12.42 12.13 49,400 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7.2
7.2
7.10 7.40 7 91,800 0 8,600 -0.1
BNW
15.8
15.8
16.52 16.52 15.85 700 0 0 0
BOT
2.1
2.1
2.10 2.10 2.10 0 0 0 0
BPC
12.7
12.7
11.74 12.72 11.74 7,700 0 0 0
BQB
4.4
4.4
4 4.40 3.50 2,800 0 0 0
BQP
18.8
18.8
18.30 18.80 18.30 500 0 0 0
BRC
11.3
11.3
11.34 11.34 11.34 800 0 0 0
BRR
18.2
18.2
18.22 18.22 18.22 4,600 0 0 0
BRS
23.3
23.3
23.23 23.32 23.23 1,400 0 0 0
BSA
22.5
22.5
22.50 22.50 22.50 1,000 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 0 0 0 0
BSI
35.4
35.4
35.23 35.77 35.23 497,100 59,000 39,000 0.8
BSL
10.4
10.4
10.33 10.43 9.96 18,700 0 5,500 -0.1
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 0 0 0 0
BSR
23.6
23.6
24.03 24.52 23.63 23,657,600 2,302,800 896,800 34.6
BT1
10.9
10.9
10.90 10.90 10.90 0 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 0 0 0 0
BTD
17.9
17.9
17.88 17.88 17.88 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
22.9
22.9
22.83 23.01 22.83 1,900 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
7.6
7.6
7.51 7.58 7.51 17,900 0 200 0.0
BTS
5.4
5.4
5.30 5.40 5.30 1,700 0 0 0
BTT
37.1
37.1
37.14 37.14 37.14 0 0 0 0
BTU
14.3
14.3
14.31 14.31 14.31 0 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 0 0 0 0
BVB
14
14
14 14.10 13.90 2,764,900 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
79.8
79.8
75 79.80 73 1,985,700 598,300 336,900 20.4
BVL
14.9
14.9
14.08 14.92 13.75 7,200 0 0 0
BVN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BVS
30.3
30.3
30.30 30.50 29.90 235,300 500 13,300 -0.4
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
44.0
44.0
44.32 44.52 43.88 86,300 1,200 23,800 -1.0
BWS
33.0
33.0
33.00 33.00 33.00 100 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
11.6
11.6
11.85 12.10 11.51 150,000 0 8,900 -0.1
C47
9.6
9.6
9.60 9.60 9.50 41,200 0 0 0
C4G
8
8
8 8.10 7.90 732,200 0 0 0
C69
17.4
17.4
17.30 17.40 17.10 521,500 49,100 0 0.8
C92
4
4
4 4 4 100 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.7
6.7
6.60 6.70 6.60 6,500 0 0 0
CAN
27.1
27.1
27.10 27.10 27.10 100 0 0 0
CAP
38.7
38.7
38.89 38.89 38.52 13,700 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
18.4
18.4
18.37 18.37 18.17 4,100 0 0 0
CBI
15
15
15 15 15 0 0 0 0
CBS
26.5
26.5
27 27 26.50 500 0 0 0
CC1
33.7
33.7
33.71 33.71 33.71 500 0 0 0
CCA
10.8
10.8
10.84 10.84 10.84 0 0 0 0
CCC
10.8
10.8
10.90 10.90 10.75 3,700 0 0 0
CCI
20.6
20.6
20.59 20.59 20.59 0 0 0 0
CCL
5.2
5.2
5.23 5.25 5.20 86,400 0 0 0
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
12.19 12.86 12.19 3,400 500 700 0.0
CCS
20.7
20.7
20.90 20.90 20.70 400 0 0 0
CCT
9.8
9.8
9.80 9.80 9.80 100 0 0 0
CCV
65.1
65.1
65.08 65.08 65.08 100 0 0 0
CDC
17.0
17.0
16.77 17.18 16.36 209,200 2,800 3,700 0.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.8
32.8
32.28 33.65 32.19 16,300 300 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 10.26 192,000 0 0 0
CDR
5.6
5.6
5.90 5.90 5.60 2,800 0 0 0
CEN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CEO
18.5
18.5
18.76 19.33 18.48 10,106,200 150,800 176,400 -0.6
CET
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 500 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
24.94 24.94 24.66 52,900 0 47,900 -1.3
CHS
11.6
11.6
11.60 11.60 11.60 200 0 0 0
CI5
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CIA
10.2
10.2
9.80 10.20 9.80 12,300 0 0 0
CID
7.8
7.8
7.76 7.76 7.76 0 0 0 0
CIG
8.5
8.5
8.31 8.69 8.31 841,100 0 0 0
CII
18.3
18.3
18.45 18.75 18.15 12,487,800 1,115,600 367,200 13.8
CIP
2.4
2.4
2.40 2.40 2.40 7,400 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
42.9
42.9
40.36 45.39 40.36 20,700 0 0 0
CKD
24.9
24.9
25.86 25.86 24.90 7,000 0 0 0
CKG
9.8
9.8
9.60 10 9.60 67,400 0 0 0
CKV
14.5
14.5
14.46 14.46 14.46 0 0 0 0
CLC
53.0
53.0
53.07 53.07 52.70 3,200 1,000 1,000 0
CLH
19.6
19.6
19.15 19.60 19.15 14,300 0 0 0
CLL
28.0
28.0
27.91 28.18 27.91 9,100 0 0 0
CLM
52.7
52.7
52.66 52.66 52.66 100 0 0 0
CLW
38.6
38.6
38.56 38.56 38.56 0 0 0 0
CLX
15.4
15.4
15.16 15.45 15.16 137,900 0 0 0
CMC
11
11
10.70 11 10.70 1,000 0 0 0
CMD
19.0
19.0
20.40 20.40 18.03 6,600 0 0 0
CMF
394.7
394.7
394.73 394.73 394.73 0 0 0 0
CMG
37.1
37.1
37.50 37.80 36.80 707,300 46,300 75,100 -1.1
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 0 0 0 0
CMN
21.2
21.2
23.13 23.13 21.10 5,500 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.6
7.6
7.78 7.78 7.50 36,200 0 0 0
CMT
13.1
13.1
13 13.10 13 600 0 0 0
CMV
8.1
8.1
8.10 8.10 8.10 200 0 0 0
CMW
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CMX
6.8
6.8
6.89 6.98 6.70 212,100 12,800 0 0.1
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.4
30.4
30.88 30.88 30.39 300 0 0 0
CNG
26.9
26.9
26.70 27.10 26.65 57,200 2,800 0 0.1
CNN
57.2
57.2
57.23 57.23 57.23 900 0 0 0
CNT
7
7
7.20 7.20 7 15,100 0 0 0
COM
31.2
31.2
33.16 33.16 31.21 1,400 0 100 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
30.5
30.5
30.33 30.52 30.13 14,100 0 0 0
CQT
7.0
7.0
6.99 6.99 6.99 0 0 0 0
CRC
9.3
9.3
8.96 9.26 8.82 1,011,000 83,900 131,600 -0.4
CRE
7.3
7.3
7.50 7.50 7.28 191,000 12,000 6,200 0.0
CRV
27.3
27.3
27.30 27.30 27.30 200 0 0 0
CSC
14.7
14.7
14.91 14.91 14.55 39,500 0 0 0
CSI
20.5
20.5
20.70 20.70 20.50 1,500 100 0 0.0
CSM
13.0
13.0
12.80 13 12.80 121,300 2,700 0 0.0
CST
13.3
13.3
13.30 13.40 13.10 52,200 0 0 0
CSV
29.8
29.8
29.30 29.95 29.10 658,200 20,500 53,500 -1.0
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
16.21 16.21 16.12 200 0 0 0
CTD
80.2
80.2
75.43 80.19 75.43 1,854,600 128,200 42,000 6.9
CTF
19.8
19.8
19.90 19.90 19.40 310,300 1,000 800 0.0
CTG
39.1
39.1
39.15 39.69 38.70 23,670,600 1,841,300 1,604,300 9.6
CTI
21.8
21.8
21.68 22 21.36 878,300 108,800 43,300 1.6
CTP
6.7
6.7
6.70 6.90 6.40 34,000 0 900 0.0
CTR
88.4
88.4
87.11 89.91 87.11 1,005,800 96,000 124,800 -2.8
CTS
24.6
24.6
24.22 24.84 24.22 911,500 84,200 64,900 0.6
CTT
20.4
20.4
20.44 20.44 20.44 0 0 0 0
CTW
23.3
23.3
23.80 24.28 23.32 300 0 0 0
CTX
6.9
6.9
6.80 7 6.80 14,900 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
30.4
30.4
29.92 30.63 29.84 54,400 2,100 0 0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.8
15.8
15.70 15.80 15.70 1,300 0 0 0
DAE
14.2
14.2
14.19 14.19 14.19 0 0 0 0
DAH
3.5
3.5
3.36 3.45 3.36 36,700 0 0 0
DAS
11
11
10.60 11 9.20 2,100 0 0 0
DAT
9.3
9.3
8.90 9.34 8.85 11,400 0 0 0
DBC
24.7
24.7
24.70 25.32 24.61 7,586,000 627,000 547,500 2.2
DBD
52.1
52.1
50.98 52.32 50.69 81,800 50,000 0 2.7
DBM
26.1
26.1
26.06 26.06 26.06 0 0 0 0
DBT
10.5
10.5
10.80 10.80 10.15 34,900 0 0 0
DC1
6
6
6 6 6 0 0 0 0
DC2
5.9
5.9
5.94 5.94 5.94 1,000 0 1,000 0.0
DC4
9.2
9.2
9.23 9.27 9.08 431,000 18,400 0 0.2
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
56.8
56.8
55 57.50 54.80 519,500 0 4,200 -0.2
DCM
35.5
35.5
36.02 36.49 35.45 5,331,100 426,700 723,000 -11.4
DCR
3.6
3.6
3.60 3.60 3.60 0 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
195
195
199 202 189 4,800 0 0 0
DDB
9.7
9.7
9.70 9.70 9.70 0 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
9.1
9.1
9 9.10 9 44,000 0 0 0
DDV
28.3
28.3
28.21 28.77 28.02 1,571,700 0 3,000 -0.1
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
60.6
60.6
60.10 61.08 60.10 2,877,600 562,000 92,000 31.9
DGT
4.5
4.5
4.50 4.60 4.40 58,400 0 0 0
DGW
53.5
53.5
51.57 53.48 50.61 6,497,200 888,900 823,800 3.9
DHA
54.5
54.5
54.59 55.15 54.12 143,000 2,500 11,400 -0.5
DHB
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DHC
33.6
33.6
32.78 34.41 32.60 1,305,300 294,100 132,600 6.3
DHD
25.0
25.0
25.00 25.00 25.00 100 0 0 0
DHG
93.9
93.9
94.53 94.53 93.81 20,800 0 1,000 -0.1
DHM
5.7
5.7
5.65 5.73 5.64 8,300 0 0 0
DHN
17.5
17.5
17.53 17.53 17.53 1,400 0 0 0
DHP
10.6
10.6
10.61 10.61 10.61 0 0 0 0
DHT
63.5
63.5
63.09 63.64 61.82 4,100 100 2,000 -0.1
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
3.9
3.9
3.80 3.90 3.80 700 0 0 0
DIG
15.4
15.4
15.38 15.57 15.19 7,661,400 373,300 189,300 3.0
DIH
9.2
9.2
9.22 9.22 8.78 4,500 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 8.80 100 0 0 0
DL1
5.2
5.2
5.20 5.20 5.10 416,800 0 1,000 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
3.3
3.3
3.40 3.45 3.30 4,611,700 155,500 1,700 0.5
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
58.9
58.9
58.94 58.94 58.94 100 0 0 0
DMN
6.1
6.1
6.21 6.21 6.14 2,300 0 0 0
DNA
23.6
23.6
23.59 23.59 23.59 0 0 0 0
DNC
50.2
50.2
50.61 50.61 50.23 2,100 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 8.27 300 0 0 0
DNH
55.4
55.4
55.43 55.43 55.43 0 0 0 0
DNL
32.4
32.4
28.30 32.43 28.30 200 0 0 0
DNM
10.7
10.7
10.70 10.70 10.70 0 0 0 0
DNN
3.0
3.0
2.96 2.96 2.96 0 0 0 0
DNP
19.4
19.4
19.20 19.40 19.20 1,500 1,000 0 0.0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.1
32.1
32.07 32.07 32.07 600 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
28.8
28.8
28.76 28.95 28.67 5,000 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
58.4
58.4
57.13 58.54 57.13 27,400 0 0 0
DPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
DPG
43.3
43.3
43.34 44.82 43.19 769,600 24,700 31,100 -0.3
DPH
56.5
56.5
56.50 56.50 56.50 0 0 0 0
DPM
23.1
23.1
23.08 23.83 22.94 9,295,200 183,900 312,000 -3.3
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
44.5
44.5
41.90 44.45 41.70 2,063,200 285,700 353,200 -3.1
DQC
9.6
9.6
9.50 9.69 9.50 66,900 0 0 0
DRC
14.9
14.9
14.51 14.99 14.36 582,900 0 0 0
DRG
8.6
8.6
8.62 8.92 8.62 2,400 0 0 0
DRH
2.8
2.8
2.94 3 2.84 2,083,000 1,000 5,000 0.0
DRI
12.2
12.2
11.57 12.69 11.47 3,026,300 600 0 0.0
DRL
44.2
44.2
44.43 44.43 44.24 9,600 0 0 0
DS3
5.9
5.9
5.80 6 5.80 6,600 2,000 0 0.0
DSC
15.0
15.0
14.95 15 14.40 13,500 2,700 0 0.0
DSD
16
16
16 16 16 0 0 0 0
DSE
24
24
23.80 24 23.75 269,700 25,500 9,400 0.4
DSG
6
6
6 6 6 0 0 0 0
DSH
12.4
12.4
12.20 12.70 12.20 49,300 0 0 0
DSN
39.5
39.5
39.77 39.82 39.44 13,700 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
10.9
10.9
11.30 11.60 10.70 242,100 0 0 0
DTA
3.8
3.8
3.92 3.92 3.64 1,800 0 0 0
DTC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DTD
16.8
16.8
15.83 16.97 15.83 1,108,600 29,200 10,100 0.4
DTG
15.2
15.2
15.20 15.20 15.20 200 200 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 2.30 600 0 0 0
DTK
10.9
10.9
11.29 11.29 10.92 21,700 0 1,000 0.0
DTL
12.1
12.1
12.30 12.50 12.10 7,300 0 0 0
DTP
94.6
94.6
94.65 94.65 94.65 100 0 0 0
DTT
16.3
16.3
16.31 16.31 16.31 100 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
14.4
14.4
14.40 14.40 14.40 400 0 0 0
DVG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DVM
5.4
5.4
5.40 5.50 5.40 273,700 0 0 0
DVN
22.0
22.0
22.39 22.39 21.73 98,700 0 0 0
DVP
64.5
64.5
64.64 65.18 64.28 11,800 1,000 100 0.1
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
18
18
18 18 18 600 0 0 0
DWS
15.2
15.2
15.22 15.22 15.22 100 0 0 0
DXG
13.4
13.4
13.42 13.51 13.16 12,362,400 978,800 3,656,300 -40.6
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
12.2
12.2
12.80 12.90 12.10 960,000 27,400 21,700 0.1
DXS
7.1
7.1
7.27 7.29 7.11 2,153,800 335,100 712,100 -2.7
DXV
3.8
3.8
3.80 3.80 3.80 100 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
10.18 11.02 10.18 1,100 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
33
33
32 33 32 6,200 0 0 0
EFI
2.1
2.1
2 2.10 1.90 3,600 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21.5
21.5
20.75 21.60 20.75 10,283,500 893,600 234,400 14.1
EIC
22.8
22.8
22.76 22.76 22.76 100 0 0 0
EID
20.8
20.8
20.80 20.80 20.80 300 0 0 0
EIN
2.6
2.6
2.60 2.60 2.60 4,700 0 0 0
ELC
23.1
23.1
22.55 23.14 22.35 2,315,400 37,500 249,500 -4.9
EME
20.5
20.5
20.50 20.50 20.50 100 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
19.4
19.4
19.41 19.41 19.41 4,100 0 0 0
EVE
9.7
9.7
9.48 9.66 9.48 12,800 5,200 200 0.1
EVF
11.9
11.9
11.75 12.20 11.70 6,800,600 676,600 35,700 7.6
EVG
7.4
7.4
7.58 7.58 7.33 834,600 100 6,800 -0.1
EVS
5.7
5.7
5.70 5.70 5.60 74,200 0 0 0
F88
203.2
203.2
214.90 220 199 39,300 2,300 700 0.3
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
3.43 3.51 3.37 36,400 0 0 0
FCN
14.2
14.2
14.10 14.30 14.10 512,800 1,000 0 0.0
FCS
5.2
5.2
5.20 5.20 5.20 200 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 0 0 0 0
FIC
15.5
15.5
15.59 15.59 15.50 5,300 0 0 0
FID
1.7
1.7
1.60 1.70 1.60 34,500 0 0 0
FIR
7.1
7.1
7.14 7.14 7 34,800 600 0 0.0
FIT
4.6
4.6
4.58 4.66 4.58 518,600 0 0 0
FMC
35.9
35.9
36.03 36.51 35.08 99,300 3,000 1,900 0.0
FOC
58.6
58.6
58.34 59.21 58.34 23,400 0 0 0
FOX
94.3
94.3
92.20 95 92.10 675,100 0 0 0
FPT
93.2
93.2
94.07 94.52 92.27 9,097,000 2,078,800 2,848,300 -80.1
FRC
25
25
25 25 25 200 0 0 0
FRM
5.1
5.1
5.14 5.14 5.14 0 0 0 0
FRT
165.7
165.7
169.71 169.71 163.62 1,074,200 35,300 635,900 -104.2
FSO
5.0
5.0
5.03 5.03 5.03 1,200 0 0 0
FT1
36.7
36.7
36.71 36.71 36.71 900 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
29.3
29.3
29.43 29.52 29.07 843,000 132,700 12,900 3.9
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
13
13
12.80 13.30 12.70 472,600 0 0 0
GAS
113.7
113.7
112.53 118.46 109.91 3,319,000 626,700 423,100 24.0
GCB
8
8
8 8 8 100 0 0 0
GCF
31
31
34.50 34.50 29.70 123,300 1,600 0 0.1
GDA
14.6
14.6
14.39 14.58 14.39 48,100 0 0 0
GDT
18.0
18.0
17.91 18.09 17.82 19,900 6,000 0 0.1
GDW
37.2
37.2
33.90 37.19 32.01 1,300 0 0 0
GEE
100.9
100.9
94.97 100.94 94.42 783,700 81,600 39,500 7.4
GEG
14.1
14.1
14.48 14.48 14 659,000 10,200 287,500 -4.1
GEL
38.6
38.6
39 39 37.50 10,365,700 84,800 95,000 -0.4
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
30.0
30.0
28.24 29.96 28.20 11,747,100 2,634,900 522,600 78.0
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
28.80 29 28.70 10,400 0 0 0
GIC
10.4
10.4
10.66 10.66 10.44 4,800 300 0 0.0
GIL
14.8
14.8
15.50 15.50 14.70 990,400 4,200 0 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
18.5
18.5
18.94 18.94 18.44 16,300 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
5.1
5.1
5.10 5.10 5.10 0 0 0 0
GMD
47.2
47.2
44.83 47.23 44.83 7,662,200 807,000 667,500 10.3
GMH
7.0
7.0
6.48 6.96 6.48 900 0 0 0
GMX
15.2
15.2
15.19 15.19 15.19 100 0 0 0
GND
28.8
28.8
24.08 28.80 24.08 200 0 0 0
GPC
2.3
2.3
2.30 2.30 2.30 12,000 0 0 0
GSM
26.8
26.8
26.77 26.77 26.77 0 0 0 0
GSP
10.2
10.2
10.18 10.36 10.14 69,500 0 0 0
GTA
8.9
8.9
8.94 8.94 8.94 100 0 0 0
GTD
78.4
78.4
78.70 79 78.30 5,800 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
42.8
42.8
42 43.80 41 9,200,800 736,400 2,672,600 -82.0
GVT
73.9
73.9
73.92 73.92 73.83 500 200 0 0.0
H11
9.4
9.4
9.40 9.40 9.40 100 0 0 0
HAC
9.1
9.1
9.50 9.50 9.10 2,500 0 0 0
HAD
13.1
13.1
13.07 13.07 13.07 800 0 0 0
HAF
17.7
17.7
17.80 17.80 17.70 800 0 0 0
HAG
17.4
17.4
17.40 17.45 16.85 10,355,200 8,900 197,900 -3.3
HAH
57.1
57.1
56.49 58.60 56.49 3,099,300 124,000 66,200 3.4
HAM
32.3
32.3
32.33 32.33 32.33 0 0 0 0
HAN
9.1
9.1
8.20 9.10 8.20 44,500 0 0 0
HAP
7.3
7.3
7.24 7.40 6.91 30,800 0 100 0.0
HAR
3.8
3.8
3.75 3.80 3.72 67,100 0 0 0
HAS
8.1
8.1
7.90 8.10 7.80 2,600 500 2,100 0.0
HAT
31.7
31.7
31.66 31.66 31.66 0 0 0 0
HAV
3.5
3.5
3.10 3.50 3.10 4,100 0 0 0
HAX
11.2
11.2
11.05 11.25 11.05 515,800 92,000 3,500 1.0
HBC
6.5
6.5
6.40 6.50 6.30 1,347,900 0 40,500 -0.3
HBD
17.8
17.8
17.75 17.75 17.75 0 0 0 0
HBH
5.6
5.6
4.89 5.56 4.89 200 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
25.0
25.0
25.04 25.04 25.04 900 0 0 0
HCC
22.3
22.3
22.31 22.31 22.31 0 0 0 0
HCD
6.2
6.2
6.19 6.22 6.16 34,100 1,000 0 0.0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.3
20.3
20.18 20.56 20.05 12,453,000 659,600 529,600 3.1
HCT
10
10
10 10 10 0 0 0 0
HD2
12.9
12.9
13.10 13.10 12.90 7,000 0 0 0
HD6
9.1
9.1
9.24 9.24 8.97 24,400 0 0 0
HD8
6.7
6.7
6.65 6.65 6.65 0 0 0 0
HDA
5.5
5.5
5.64 6 5.55 91,800 0 0 0
HDB
22.0
22.0
22.32 22.40 21.88 20,463,600 1,887,300 1,134,900 20.7
HDC
18.8
18.8
18.78 19 18.70 2,552,200 264,400 20,800 5.3
HDG
24.7
24.7
24.91 24.91 24.10 2,470,400 302,700 130,300 4.7
HDM
36.4
36.4
36.39 36.39 36.39 300 0 0 0
HDP
23.7
23.7
23.68 23.68 23.68 0 0 0 0
HDW
14.6
14.6
14.76 14.76 14.57 800 0 0 0
HEC
32
32
32 32 32 100 0 0 0
HEJ
15.8
15.8
15.80 15.80 15.80 15,300 0 0 0
HEP
13.7
13.7
13.68 13.68 13.68 1,400 1,000 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
201.1
201.1
207.60 210.37 190.07 26,000 600 600 0.0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
22
22
22 22 22 0 0 0 0
HHC
120.2
120.2
120.20 120.20 120.20 0 0 0 0
HHG
1.2
1.2
1.10 1.20 1.10 140,300 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.6
12.6
12.11 12.58 12.02 1,440,400 107,500 41,400 0.9
HHS
11.3
11.3
11.20 11.40 11.15 1,207,500 0 66,400 -0.7
HHV
11.7
11.7
11.86 11.86 11.71 3,024,700 1,000 139,600 -1.7
HID
5.6
5.6
5.24 5.90 5.24 2,493,200 185,100 43,400 0.7
HII
5.0
5.0
5.02 5.23 4.97 304,400 17,800 10,900 0.0
HIO
7.8
7.8
7.70 7.80 7.70 700 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 27.03 100 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 9.42 300 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
10.9
10.9
10.91 10.91 10.82 7,600 0 5,600 -0.1
HLD
20.0
20.0
19.75 21.20 18.98 27,200 2,900 3,500 0.0
HLO
14.7
14.7
14.21 14.71 14.21 1,000 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
10.5
10.5
10.46 10.64 10.36 16,000 0 100 0.0
HMD
21.8
21.8
21.80 21.80 21.80 100 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
11
11 11 11 600 0 0 0
HMS
35
35
35 35 34.50 11,900 0 0 0
HNA
23.2
23.2
23.10 23.20 23.10 2,500 0 0 0
HNB
11.8
11.8
11.76 11.76 11.76 0 0 0 0
HND
10.5
10.5
10.45 10.54 10.45 22,300 0 0 0
HNF
27.9
27.9
27.90 27.90 27.90 0 0 0 0
HNG
6.6
6.6
6.50 6.80 6.50 3,341,500 116,000 1,000 0.8
HNI
26.5
26.5
26.51 26.51 26.51 1,200 0 0 0
HNM
8
8
7.70 8 7.70 392,800 0 0 0
HNP
13.4
13.4
13.10 13.40 13.10 200 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.6
4.6
4.50 4.60 4.50 9,400 0 0 0
HOT
15.8
15.8
15.80 15.80 15.80 0 0 0 0
HPA
41.8
41.8
40.50 42.20 40.50 324,300 50,700 0 2.1
HPB
14.2
14.2
14.16 14.16 14.16 100 0 0 0
HPD
16.5
16.5
16.50 16.50 16.40 4,000 0 0 0
HPG
23.9
23.9
23.79 24.19 23.79 32,029,900 15,176,500 5,816,400 251.6
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
26.2
26.2
26.20 26.20 26.20 100 0 0 0
HPO
15
15
15 15 15 1,000 0 0 0
HPP
67.8
67.8
67.84 67.84 67.84 6,200 0 0 0
HPT
24.2
24.2
24.16 24.16 24.16 100 0 0 0
HPW
20.2
20.2
20.16 20.16 20.16 300 0 0 0
HPX
5.4
5.4
5.40 5.48 5.34 1,533,200 30,300 168,500 -0.7
HQC
2.9
2.9
2.91 2.93 2.88 2,834,900 84,700 0 0.2
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
12.2
12.2
12.23 12.31 12.08 4,028,700 265,100 63,100 3.2
HSL
6.4
6.4
6.88 6.88 6.43 208,200 5,800 500 0.0
HSM
6.2
6.2
6.30 6.30 6.20 1,600 0 0 0
HSP
13.2
13.2
13.09 13.18 13.09 7,400 0 0 0
HSV
4.1
4.1
4.10 4.20 4.10 30,100 0 0 0
HT1
14.7
14.7
14.41 14.79 14.41 812,100 331,100 385,600 -0.8
HTC
41.2
41.2
41.21 41.21 33.92 5,300 0 0 0
HTE
3.5
3.5
3.50 3.50 3.50 1,100 0 0 0
HTG
35.9
35.9
36.22 36.38 35.89 11,600 0 0 0
HTI
24.2
24.2
24.18 24.23 23.86 63,700 0 0 0
HTL
20.8
20.8
21.16 21.29 20.61 7,000 0 0 0
HTM
9.5
9.5
9.40 9.60 9.40 1,000 0 0 0
HTN
5.2
5.2
5.19 5.25 5.17 215,100 0 12,600 -0.1
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
10.97 10.97 10.97 0 0 0 0
HU1
6
6
6 6 6 0 0 0 0
HU3
3.1
3.1
3.20 3.20 3 3,000 0 0 0
HU4
10.2
10.2
10.49 10.49 10.12 3,000 0 0 0
HU6
4.3
4.3
4.30 4.30 4.30 0 0 0 0
HUB
13.2
13.2
12.93 13.19 12.84 3,200 0 0 0
HUG
26.6
26.6
26.55 26.55 26.55 800 0 0 0
HUT
16.2
16.2
16.10 16.40 15.90 1,721,300 7,900 0 0.1
HVA
18.5
18.5
18.70 18.80 17.90 55,700 0 0 0
HVH
11.8
11.8
11.82 11.82 11.73 36,000 0 0 0
HVN
27
27
26.90 27 26.80 999,100 1,200 27,600 -0.7
HVT
27.0
27.0
27.30 27.30 26.91 47,100 0 1,000 0.0
HVX
2.3
2.3
2.16 2.32 2.16 73,500 0 0 0
HWS
13.8
13.8
13.89 13.89 13.79 3,500 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
2.7
2.7
2.80 2.80 2.50 1,800 0 0 0
ICG
17.7
17.7
17.85 17.85 17.33 13,500 400 500 0.0
ICI
10
10
10 10 10 0 0 0 0
ICN
34.9
34.9
35.07 35.07 34.61 4,100 0 0 0
ICT
17.0
17.0
17.34 17.34 16.92 44,400 0 0 0
IDC
45.2
45.2
42.41 45.73 42.41 9,130,900 227,100 235,400 -0.4
IDI
6.8
6.8
6.90 6.97 6.75 544,600 6,900 0 0.0
IDJ
4.5
4.5
4.60 4.60 4.50 163,600 0 0 0
IDP
227.7
227.7
219.19 227.66 218.90 71,000 0 0 0
IDV
24.3
24.3
23.48 24.35 23.48 11,000 0 0 0
IFS
15.7
15.7
15.77 15.86 15.68 3,700 0 0 0
IJC
10.2
10.2
10.05 10.28 9.95 2,899,900 108,700 1,306,200 -12.7
ILA
6.3
6.3
5.60 6.30 5.60 13,600 0 0 0
ILB
21.0
21.0
20.98 21.12 20.84 52,300 0 2,900 -0.1
ILC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
ILS
25
25
22 25 20.20 5,700 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.3
53.3
53.21 53.51 53.02 39,800 3,400 10,100 -0.4
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
40.4
40.4
41.21 41.21 39.50 2,300 0 0 0
IPA
16
16
15.83 16 15.65 119,800 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
23.5
23.5
23.49 23.49 23.49 0 0 0 0
IST
33.0
33.0
33.05 33.05 33.05 100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
11.4
11.4
11.73 11.73 11.18 203,700 0 0 0
ITD
13.4
13.4
13.09 13.52 13.05 10,500 1,700 600 0.0
ITQ
2.9
2.9
2.90 3 2.80 114,000 0 0 0
ITS
4
4
4.10 4.10 4 4,500 0 0 0
IVS
8.2
8.2
8.05 8.25 8.05 205,000 101,000 0 0.8
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
5.8
5.8
5.65 5.90 5.48 175,300 1,300 8,400 0.0
KBC
37.9
37.9
35.45 37.90 35.15 17,721,100 1,300,700 986,600 11.7
KCB
13.1
13.1
13.62 13.99 12.59 268,300 0 0 0
KDC
52.8
52.8
51.90 53 51.70 276,600 72,700 0 3.8
KDH
24.4
24.4
24.91 24.91 24.09 6,314,100 1,192,800 1,381,900 -5.0
KDM
35.5
35.5
35.90 37 33 106,800 0 0 0
KGM
5.2
5.2
5.01 5.19 5.01 1,100 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
6.8
6.8
6.81 6.85 6.69 26,218,000 364,900 2,229,800 -12.6
KHP
10.9
10.9
11.17 11.17 10.80 21,900 0 0 0
KHS
14.4
14.4
14.36 14.36 14.36 10,300 0 0 0
KHW
24.3
24.3
24.26 24.26 24.26 200 0 0 0
KHX
23.5
23.5
23.50 23.50 23.50 200 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
11.9
11.9
11.81 11.97 11.78 245,400 3,000 500 0.0
KMR
2.9
2.9
2.91 2.91 2.86 10,900 0 0 0
KMT
10.1
10.1
10.10 10.10 10.10 200 0 0 0
KOS
38.2
38.2
39.05 39.05 38.20 354,800 100 37,400 -1.4
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.5
17.5
17.55 17.60 17.30 992,500 0 73,800 -1.3
KSD
4.4
4.4
4.30 4.40 4.30 500 0 0 0
KSF
85.2
85.2
84.80 85.20 84 49,800 200 0 0.0
KSQ
2.3
2.3
2.30 2.50 2.20 160,700 0 0 0
KST
12.9
12.9
12.92 12.92 12.92 0 0 0 0
KSV
196
196
209.10 222 187 201,200 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
26.9
26.9
25.73 27.00 25.43 1,600 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 22,100 0 0 0
L10
24.5
24.5
23.47 24.47 23.47 1,100 0 0 0
L12
3.8
3.8
3.77 3.77 3.77 4,200 0 0 0
L14
26.6
26.6
26.50 26.70 26.30 39,000 0 0 0
L18
21.6
21.6
21.12 21.60 21.12 8,400 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
34.9
34.9
36.14 36.27 34.55 43,600 0 3,200 -0.2
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
17.3
17.3
17.05 17.32 17.05 3,300 0 0 0
LAI
11.2
11.2
11.42 11.42 11 40,100 0 0 0
LAS
15.3
15.3
15.42 15.61 15.15 369,600 13,900 0 0.2
LAW
34.4
34.4
34.40 34.40 34.40 0 0 0 0
LBE
19.6
19.6
19.60 19.60 19.60 77,000 0 0 0
LBM
33.5
33.5
33.11 33.88 33.11 19,500 1,400 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.5
9.5
9.48 9.57 9.38 2,149,900 286,900 0 2.9
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
4.0
4.0
4.14 4.21 4 2,123,500 50,500 90,000 -0.2
LDP
9.1
9.1
9 9.20 8.90 117,300 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.4
4.4
4.50 4.50 4.40 400 0 0 0
LG9
4.1
4.1
4.10 4.10 4.10 100 0 0 0
LGC
59
59
59 59 59 0 0 0 0
LGL
6.6
6.6
6.60 6.60 6.40 37,900 0 0 0
LHC
53.3
53.3
53.05 53.30 51.50 20,700 600 200 0.0
LHG
28.0
28.0
27.06 28.17 27.01 296,700 9,300 1,900 0.2
LIC
27
27
27 27 27 1,000 0 0 0
LIG
3.9
3.9
4 4 3.80 293,900 0 0 0
LIX
37.0
37.0
36.41 37.21 36.17 59,100 6,800 1,000 0.2
LKW
33.0
33.0
32.99 32.99 32.99 100 0 0 0
LLM
20
20
20.50 21.10 19.20 18,300 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
39.3
39.3
39.88 40.02 39.22 1,040,300 125,200 57,100 2.9
LPT
5.2
5.2
5.21 5.21 5.21 2,400 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.9
34.9
31.10 35.50 30.70 201,100 0 0 0
LSS
8.6
8.6
8.66 8.66 8.59 126,300 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
22.32 22.41 22.13 18,900 0 0 0
MA1
30.6
30.6
31.52 31.52 30.58 700 0 0 0
MAC
11.5
11.5
11.55 11.55 11.55 1,000 0 0 0
MAS
38
38
38 38 38 100 0 0 0
MBB
22.2
22.2
22.03 22.51 22.03 50,769,200 5,903,300 804,000 141.9
MBG
3.1
3.1
3 3.20 3 147,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.1
20.1
19.96 20.34 19.96 3,696,400 101,000 80,300 0.5
MBT
11
11
11.50 11.50 11 800 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.9
6.9
6.88 6.88 6.88 700 0 0 0
MCG
2.4
2.4
2.60 2.60 2.30 166,500 0 0 0
MCH
153.3
153.3
151.65 154.61 149.88 220,900 14,200 8,900 0.8
MCM
26.4
26.4
26.25 26.45 26.16 55,900 1,200 0 0.0
MCO
5.4
5.4
5.20 5.50 5.20 2,500 0 0 0
MCP
27.3
27.3
26.95 27.30 26.85 31,600 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.6
9.6
9.33 9.61 9.33 1,200 0 0 0
MDF
5.5
5.5
5.60 5.60 5.50 300 0 0 0
MDG
40.6
40.6
39.32 40.60 38.83 28,500 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
5.9
5.9
6.29 6.29 5.85 3,100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
40.6
40.6
41 41 40.20 23,200 0 0 0
MGC
13.0
13.0
13.23 13.23 12.26 54,900 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
29.6
29.6
29.30 29.60 29.30 200 0 0 0
MHC
9.7
9.7
9.71 10.10 9.71 40,900 0 0 0
MIC
12.1
12.1
12.70 13.20 12.10 22,000 0 0 0
MIE
8.1
8.1
8.10 8.10 8.10 1,200 0 0 0
MIG
17.4
17.4
17.09 17.75 17.00 323,400 5,400 49,800 -0.8
MKP
30.4
30.4
30.42 30.42 30.42 100 0 0 0
MKV
22.5
22.5
21.60 23.60 21.60 800 400 0 0.0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
21.6
21.6
21.10 21.60 21 3,500 0 0 0
MML
39.9
39.9
40 41.10 39.80 367,700 0 0 0
MNB
24.1
24.1
24.11 24.11 24.11 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
17
17
16.70 17 16.70 193,800 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
18.5
18.5
18.40 18.50 18.40 900 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
10.2
10.2
10.21 10.25 10.13 4,097,300 5,500 86,600 -1.0
MSH
38.1
38.1
38.02 38.50 37.43 1,642,900 146,500 146,200 0.0
MSN
83.8
83.8
84.50 84.80 83.30 8,426,800 1,110,400 1,037,600 5.8
MSR
37.2
37.2
38.19 40.64 36.72 4,391,000 0 0 0
MST
6.4
6.4
6.30 6.40 6.30 2,361,600 17,800 86,700 -0.4
MTA
15.6
15.6
15.84 16.63 14.85 106,200 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 0 0 0 0
MTL
5.6
5.6
5.60 5.60 5.60 1,000 0 0 0
MTP
13.0
13.0
12.91 13.00 12.91 2,300 0 0 0
MTS
8.6
8.6
8.56 8.56 8.56 600 0 0 0
MTV
16
16
16 16 16 0 0 0 0
MVB
17.5
17.5
16.80 18 16.80 15,200 300 0 0.0
MVC
15.6
15.6
15.61 16.09 15.42 92,700 0 0 0
MVN
69.5
69.5
65.60 70.60 65.50 92,300 0 0 0
MWG
88.9
88.9
91.73 91.73 88.91 10,130,300 1,113,700 3,033,400 -178.0
MZG
9.9
9.9
10 10.36 9.73 306,900 0 0 0
NAB
14.2
14.2
14.15 14.20 14.05 1,315,700 6,300 495,400 -6.9
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
40.5
40.5
41.50 41.70 39.85 1,074,000 147,000 153,000 -0.3
NAG
6.9
6.9
6.99 6.99 6.81 113,700 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 35.40 200 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
15.4
15.4
15.42 15.42 15.42 600 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.6
17.6
17.80 18 17.60 17,000 0 2,000 0.0
NBC
8.1
8.1
8.14 8.23 8.14 43,000 0 500 0.0
NBE
10.3
10.3
10.30 10.30 10.30 500 0 0 0
NBP
7.6
7.6
7.50 7.60 7.50 16,500 0 0 0
NBT
16.8
16.8
16.88 16.88 16.79 1,200 0 0 0
NBW
33.3
33.3
33.32 33.32 33.32 100 0 0 0
NCG
11
11
11.10 11.20 10.80 19,400 0 0 0
NCS
38.7
38.7
38.70 38.70 38.70 100 0 0 0
NCT
88.2
88.2
88.18 88.64 88.00 16,200 1,100 5,800 -0.5
ND2
31.0
31.0
31.25 34.14 30.88 13,300 0 0 0
NDC
157.0
157.0
157.00 157.00 157.00 0 0 0 0
NDN
10.4
10.4
10.43 10.43 10.25 132,700 1,000 0 0.0
NDP
22.5
22.5
22.46 22.46 22.46 0 0 0 0
NDT
5.3
5.3
5.30 5.30 5.30 3,600 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
7.30 7.30 7.10 3,200 0 0 0
NET
61.0
61.0
61.30 61.30 60.94 1,100 0 0 0
NFC
57.9
57.9
63.19 63.19 57.90 900 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.6
13.6
13.73 13.86 13.59 155,900 4,300 0 0.1
NHC
18.0
18.0
18.00 18.00 18.00 0 0 0 0
NHH
11.1
11.1
11 11.10 10.90 144,900 4,400 0 0.0
NHT
9.0
9.0
9.01 9.09 9.01 3,500 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
13.6
13.6
13.50 13.77 13.50 3,840,700 73,700 219,400 -2.2
NLG
28.0
28.0
28.11 28.50 27.96 1,971,700 390,000 351,100 1.1
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
54.2
54.2
53.97 55.33 53.67 56,900 0 0 0
NNT
56.8
56.8
56.82 56.82 56.82 0 0 0 0
NO1
5.9
5.9
5.85 5.95 5.85 12,700 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
13.4
13.4
13.92 13.92 13.44 200 0 0 0
NRC
5.8
5.8
5.60 5.80 5.60 764,500 2,100 2,000 0.0
NSC
73.5
73.5
73.32 73.52 73.03 2,500 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.6
4.6
4.60 4.80 4.40 421,700 30,000 0 0.1
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
11.1
11.1
10.66 11.11 10.39 9,100 0 0 0
NT2
26.6
26.6
26.90 27.40 26.55 2,228,500 0 0 0
NTC
160.8
160.8
159 161.40 155.70 39,800 0 0 0
NTF
10.3
10.3
10.30 10.30 10.30 100 0 0 0
NTH
54.9
54.9
54.93 54.93 54.93 600 600 0 0.0
NTL
17
17
17.30 17.30 16.95 817,300 0 0 0
NTP
52.8
52.8
50.88 56.08 50.79 888,700 83,500 11,300 4.5
NTT
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NTW
18.3
18.3
18.95 18.95 18.28 200 0 0 0
NUE
9.7
9.7
9.68 9.68 9.68 300 0 0 0
NVB
12.5
12.5
12.60 12.70 12.30 152,300 0 0 0
NVL
11.9
11.9
11.77 12.10 11.77 6,061,600 0 0 0
NVP
41.6
41.6
41.62 41.62 41.62 0 0 0 0
NVT
7.4
7.4
7.30 7.40 7 2,100 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.2
4.2
3.80 4.20 3.80 11,000 0 0 0
OCB
10.3
10.3
10.26 10.30 10.22 935,400 0 0 0
OCH
5.7
5.7
5.90 6.20 5.70 48,800 0 0 0
ODE
45.8
45.8
45.80 46 45.80 16,300 0 0 0
OGC
3.6
3.6
3.61 3.68 3.61 593,400 0 0 0
OIL
17.5
17.5
16.89 18.36 16.60 12,970,500 0 0 0
ONE
10.8
10.8
9.90 10.80 9.90 187,600 0 7,200 -0.1
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.4
18.4
18.32 18.40 18.32 500 0 0 0
ORS
14.4
14.4
14.45 14.50 13.80 5,208,400 0 0 0
PAC
21.1
21.1
21.18 21.18 20.91 176,200 0 0 0
PAI
12.0
12.0
11.96 11.96 11.96 0 0 0 0
PAN
26.2
26.2
25.08 26.17 24.88 2,099,000 0 0 0
PAP
26.4
26.4
26.40 26.40 26.40 100 0 0 0
PAS
3
3
2.90 3 2.90 16,600 0 0 0
PAT
77.6
77.6
78.41 78.41 77.07 20,900 0 0 0
PBC
6
6
6.10 6.10 6 3,600 0 0 0
PBP
11.5
11.5
11.43 11.61 11.34 2,700 0 0 0
PBT
16.9
16.9
16.87 16.87 16.87 0 0 0 0
PC1
25.7
25.7
25.30 25.80 25.10 8,417,600 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 17.84 0 0 0 0
PCF
5.6
5.6
5.60 5.60 5.60 0 0 0 0
PCG
3.2
3.2
3.20 3.20 3.20 0 0 0 0
PCH
18.6
18.6
18.79 18.79 18.60 87,800 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
10
10
9.70 10.50 9.70 38,200 0 0 0
PDB
19.9
19.9
19.79 19.87 19.63 76,000 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PDN
106.7
106.7
106.71 106.71 106.71 100 0 0 0
PDR
17.7
17.7
18.05 18.10 17.65 6,348,000 0 0 0
PDV
9.7
9.7
9.65 9.88 9.65 115,300 0 0 0
PEG
3.7
3.7
4 4 3.60 3,500 0 0 0
PEN
7.6
7.6
8.20 8.20 7.60 1,800 0 0 0
PEQ
41.2
41.2
41.20 41.20 41.20 0 0 0 0
PET
34.8
34.8
33.33 34.81 32.52 6,523,000 0 0 0
PFL
2.7
2.7
2.70 2.80 2.60 92,100 0 0 0
PGB
11.6
11.6
11.63 11.63 11.53 8,700 0 0 0
PGC
13.4
13.4
13.24 13.65 13.24 76,200 0 0 0
PGD
23.3
23.3
23.28 23.33 22.99 10,500 0 0 0
PGI
18.2
18.2
17.81 18.19 17.81 3,000 0 0 0
PGN
6
6
6 6.20 6 7,700 0 0 0
PGS
49.9
49.9
49.90 49.90 49.90 0 0 0 0
PGT
7.8
7.8
7.60 7.80 7.60 400 0 0 0
PGV
22.4
22.4
23.47 23.47 22.32 219,000 0 0 0
PHC
4.2
4.2
4.37 4.37 4.14 9,400 0 0 0
PHH
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PHN
70.8
70.8
64.80 70.80 64.80 500 0 0 0
PHP
37.8
37.8
36.94 38.12 36.75 357,800 0 0 0
PHR
36.8
36.8
34.84 36.85 34.73 2,256,300 0 0 0
PHS
9.8
9.8
9.82 9.82 9.82 0 0 0 0
PIA
25.1
25.1
25.14 25.14 25.14 0 0 0 0
PIC
15.2
15.2
15.24 15.24 15.24 1,100 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
7.20 7.20 7 19,700 0 0 0
PIV
7.6
7.6
7.10 7.60 7 447,000 0 0 0
PJC
27.6
27.6
27.61 27.61 24.94 900 0 100 0.0
PJS
21.3
21.3
21.31 21.31 21.31 0 0 0 0
PJT
9.7
9.7
9.79 9.79 8.75 700 0 0 0
PLA
5.1
5.1
5 5.10 5 6,600 0 0 0
PLC
37.1
37.1
32.60 37.10 32.50 2,658,100 0 118,100 -4.1
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
5.50 5.54 5.48 22,800 0 0 0
PLX
57.9
57.9
58.41 60.53 57.44 8,365,200 0 0 0
PMB
9.4
9.4
9.36 9.36 9.36 3,700 0 0 0
PMC
141.4
141.4
146.09 146.09 141.42 600 0 100 0.0
PMG
7.7
7.7
7.30 7.67 7.30 2,400 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 1,000 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 1,100 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
80
80
77.47 80 75.67 6,753,100 0 0 0
PNP
18.9
18.9
18.89 18.89 18.89 0 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
17.8
17.8
18.40 18.40 17.70 108,800 0 0 0
POT
19.6
19.6
19.60 19.80 19.11 20,600 300 0 0.0
POV
7.6
7.6
7.59 7.59 7.59 100 0 0 0
POW
14.3
14.3
14.50 14.65 14.30 21,236,600 0 0 0
PPC
10.0
10.0
9.96 10 9.95 210,200 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
26.6
26.6
26.63 26.63 26.36 36,700 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 0 0 0 0
PPS
9.6
9.6
9.58 9.58 9.58 0 0 0 0
PPT
15.4
15.4
15.40 15.50 15.30 285,300 0 0 0
PPY
6.1
6.1
6.06 6.06 6.06 2,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.5
12.5
12.50 12.50 12.50 2,000 0 0 0
PRE
21.8
21.8
21.65 22.64 21.46 10,800 0 0 0
PRO
15.8
15.8
15.80 15.80 15.80 0 0 0 0
PRT
10.9
10.9
10.70 10.90 10.70 22,800 0 0 0
PSB
4.6
4.6
5.30 5.40 4.60 35,900 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
14.4
14.4
14.92 14.92 13.92 336,600 0 0 0
PSE
9.9
9.9
9.71 9.89 9.71 7,300 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 7.90 114,700 1,400 5,000 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 1,000 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 7.22 7.13 11,500 0 0 0
PTB
42.4
42.4
43.36 43.36 41.98 162,600 0 0 0
PTC
7.0
7.0
6.70 7.06 6.60 47,200 0 0 0
PTD
7.1
7.1
7.90 8 7.10 1,500 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
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
30.5
30.5
30.50 30.50 28.40 500 0 300 0.0
PTL
2.8
2.8
2.73 2.78 2.73 36,500 0 0 0
PTM
5.2
5.2
5.25 5.25 5.25 100 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
11.7
11.7
13.81 13.81 11.72 1,400 0 0 0
PTS
8.8
8.8
8.88 8.88 8.61 10,000 500 0 0.0
PTT
10.1
10.1
10.10 10.10 10.10 100 0 0 0
PTV
4
4
4 4.10 3.90 38,500 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 2.50 147,700 0 200 0.0
PVB
38.5
38.5
39.20 40.50 38.40 833,400 0 1,300 -0.1
PVC
15.8
15.8
16.10 16.80 15.80 5,277,500 0 0 0
PVD
19.8
19.8
20.13 20.31 19.77 11,275,700 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
7.4
7.4
7.50 7.60 7.30 246,900 11,300 11,900 0.0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
80.6
80.6
77.68 80.94 76.27 185,000 6,200 1,000 0.5
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
6.8
6.8
6.71 6.90 6.61 40,600 0 0 0
PVP
14.4
14.4
14.42 14.61 14.33 401,100 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
38.9
38.9
40.08 40.83 37.50 12,274,700 2,303,700 1,130,500 56.3
PVT
19.9
19.9
20.23 20.82 19.91 11,291,800 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
5.6
5.6
5.60 5.60 5.60 400 0 0 0
PWS
11.4
11.4
11.38 11.38 11.38 0 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
17.8
17.8
17.40 17.80 17.20 684,000 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
17.7
17.7
17.75 17.75 17.75 100 0 0 0
QCG
14.7
14.7
14.45 14.80 14.45 394,300 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 0 0 0 0
QNP
30.4
30.4
30.11 30.58 30.06 2,900 0 0 0
QNS
45.5
45.5
44.64 45.86 44.64 410,700 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
34.6
34.6
34.50 34.60 34.50 700 0 0 0
QSP
23.3
23.3
23.30 23.30 23.30 0 0 0 0
QST
24.1
24.1
24.98 24.98 24.14 200 0 0 0
QTC
26.5
26.5
25.08 26.49 25.08 1,200 0 0 0
QTP
12.4
12.4
12.40 12.50 12.30 307,500 0 0 0
RAL
87.2
87.2
86.27 87.21 86.18 2,600 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
18.2
18.2
18.40 18.40 18.20 300 0 0 0
RCL
12.4
12.4
11.86 12.35 11.86 1,700 500 0 0.0
REE
53.7
53.7
52.80 53.74 52.63 758,400 0 0 0
RGG
39.2
39.2
39.20 39.20 39.20 0 0 0 0
RIC
14.1
14.1
14.10 14.10 14.10 0 0 0 0
RTB
27.1
27.1
26.63 27.10 26.63 3,100 0 0 0
RYG
10.0
10.0
10.04 10.13 9.81 31,100 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
31.5
31.5
31.53 31.53 31.53 400 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
8.9
8.9
8.90 8.90 8.70 24,400 0 0 0
SAB
48.7
48.7
47.62 49.03 47.06 2,564,900 0 0 0
SAC
11.9
11.9
11.93 11.93 11.93 100 0 0 0
SAF
53.5
53.5
53.46 53.46 53.46 6,400 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.7
6.7
6.88 6.88 6.72 210,000 0 0 0
SAS
34.7
34.7
33.49 35.82 33.04 127,200 0 0 0
SAV
13.1
13.1
12.38 13.24 12.38 10,900 0 0 0
SB1
5.8
5.8
5.82 5.82 5.82 100 0 0 0
SBA
26.6
26.6
26.75 26.75 26.47 21,000 0 0 0
SBB
15.9
15.9
16.33 16.33 15.94 4,600 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBG
10.8
10.8
10.67 10.79 10.42 122,000 0 0 0
SBH
41.9
41.9
41.50 41.90 40.70 2,300 0 0 0
SBL
6.7
6.7
6.70 6.70 6.70 1,000 0 0 0
SBM
32.3
32.3
32.28 32.28 32.28 100 0 0 0
SBR
8.1
8.1
8.13 8.13 8.13 0 0 0 0
SBS
5.9
5.9
5.90 5.90 5.80 1,089,600 0 0 0
SBT
22.5
22.5
22.55 22.64 22.41 580,200 0 0 0
SBV
8.0
8.0
7.55 7.99 7.55 1,300 0 0 0
SC5
16.0
16.0
15.50 15.95 15.50 700 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
63.8
63.8
64.30 64.70 63.80 21,500 0 0 0
SCI
9.4
9.4
9.30 9.40 9.30 12,900 0 2,400 0.0
SCJ
3.2
3.2
3.10 3.40 3.10 40,100 0 0 0
SCL
18.4
18.4
18.38 18.72 18.38 37,600 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.1
7.1
6.99 7.12 6.99 2,442,500 0 0 0
SCS
52.0
52.0
51.69 52.26 51.69 198,500 0 0 0
SD2
3.5
3.5
3.70 3.70 3.50 6,500 0 0 0
SD3
7.1
7.1
8.90 8.90 7.10 3,900 0 0 0
SD4
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD5
7.3
7.3
7.25 7.34 7.07 13,200 0 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
9.90 10.18 9.90 56,500 0 200 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 0 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
42.9
42.9
42.89 42.89 42.89 200 0 0 0
SEB
46.6
46.6
45.71 46.56 45.71 1,100 0 0 0
SED
17.2
17.2
17.18 17.18 16.91 8,800 0 0 0
SEP
16.7
16.7
16.74 16.74 16.74 100 0 0 0
SFC
17.6
17.6
17.50 17.55 17.50 1,100 0 0 0
SFG
9.8
9.8
9.78 9.78 9.78 200 0 0 0
SFI
25.7
25.7
24.26 25.71 24.26 1,900 0 0 0
SFN
18.9
18.9
18.88 18.88 18.88 0 0 0 0
SGB
12.6
12.6
12.50 12.60 12.50 1,300 0 0 0
SGC
80.7
80.7
81.25 81.25 79.27 1,300 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
21.3
21.3
21.29 21.29 21.29 100 0 0 0
SGI
10.3
10.3
10.43 10.43 10.33 400 0 0 0
SGN
60.2
60.2
60 60.20 59.90 24,100 0 0 0
SGP
27.8
27.8
27 28.30 27 305,000 0 0 0
SGR
14.0
14.0
14.13 14.17 13.92 53,700 0 0 0
SGS
11.6
11.6
11.56 11.56 11.56 0 0 0 0
SGT
15.5
15.5
15.85 15.85 15 22,800 0 0 0
SHA
4.0
4.0
3.96 4.03 3.92 4,800 0 0 0
SHB
15.6
15.6
15.67 15.72 15.47 53,252,800 0 0 0
SHC
11.4
11.4
11.43 11.43 11.43 0 0 0 0
SHE
7.1
7.1
7.10 7.10 7.10 100 0 0 0
SHI
14
14
13.85 14.10 13.85 1,228,200 0 0 0
SHN
4.2
4.2
4.30 4.30 3.90 107,800 300 0 0.0
SHP
31.7
31.7
31.62 31.71 31.62 7,100 0 0 0
SHS
18.0
18.0
18.15 18.34 17.96 15,816,800 43,500 3,121,300 -58.1
SID
14
14
14.30 14.30 14 3,900 0 0 0
SIG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SIP
64.5
64.5
61.10 64.90 61.10 2,276,600 0 0 0
SIV
36.3
36.3
36.32 36.32 36.32 1,000 0 0 0
SJ1
12.3
12.3
12.11 12.30 12.02 500 0 0 0
SJD
14.0
14.0
13.95 13.95 13.90 74,700 0 0 0
SJE
18.1
18.1
18.40 18.60 17.50 278,400 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20.4
20.4
20.40 20.40 20.40 0 0 0 0
SJM
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SJS
51.6
51.6
51.90 51.90 50 24,200 0 0 0
SKG
9.5
9.5
9.64 9.64 9.45 137,600 0 0 0
SKH
23.7
23.7
23.71 23.71 23.71 100 0 0 0
SKN
8.0
8.0
8.04 8.04 8.04 0 0 0 0
SKV
25.0
25.0
24.98 24.98 24.98 100 0 0 0
SLD
8.1
8.1
8.10 8.10 8.10 200 0 0 0
SLS
161.5
161.5
161 161.50 160.90 1,200 0 0 0
SMA
8.2
8.2
8.21 8.21 8.15 2,000 0 0 0
SMB
38.5
38.5
38.39 38.49 35.81 9,600 0 0 0
SMC
13.7
13.7
13.45 13.90 13.30 533,500 0 0 0
SMN
9.6
9.6
9.56 9.56 9.56 0 0 0 0
SMT
8.8
8.8
9 9 8.80 300 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
33.0
33.0
32.09 33.41 31.80 22,800 0 0 0
SP2
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SPB
19.9
19.9
19.90 19.90 19.90 0 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 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
9.9
9.9
10 10 9.90 300 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 1.90 900 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 6.99 6.99 0 0 0 0
SSB
14.1
14.1
14.15 14.23 13.98 2,106,100 0 0 0
SSC
29.1
29.1
29.10 29.10 29.10 0 0 0 0
SSG
8
8
8.10 8.20 8 7,400 0 0 0
SSH
67.3
67.3
67.29 67.29 67.29 0 0 0 0
SSI
24.7
24.7
24.78 25.18 24.70 27,630,800 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ST8
4.4
4.4
4.33 4.38 4.32 120,400 0 0 0
STB
63
63
64 64.50 62.70 10,152,200 0 0 0
STC
14.6
14.6
15.09 15.09 14.63 200 0 0 0
STD
10.5
10.5
10.50 10.50 10.50 11,700 0 0 0
STG
40.4
40.4
40.40 40.40 40.40 0 0 0 0
STH
20.3
20.3
19.20 20.40 18.80 259,900 0 0 0
STK
14.6
14.6
15.09 15.09 14.55 18,300 0 0 0
STP
7.7
7.7
7.74 7.74 7.74 200 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.1
1.1
1.10 1.10 1.10 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
19.2
19.2
19.25 19.25 19.06 2,900 0 0 0
SVD
4.2
4.2
4 4.19 4 5,200 0 0 0
SVG
6.9
6.9
6.90 6.90 6.90 200 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.2
2.2
2.30 2.30 2.20 309,300 0 0 0
SVT
10.1
10.1
10.12 10.12 10.12 6,800 0 0 0
SWC
30.5
30.5
32 32 30.10 118,700 0 0 0
SZB
35.1
35.1
34.44 35.07 34.44 22,200 0 0 0
SZC
33.2
33.2
31.40 33.25 31.11 4,346,200 0 0 0
SZE
8.7
8.7
8.85 8.85 8.66 14,000 0 0 0
SZG
35.5
35.5
35.47 35.47 35.47 200 0 0 0
SZL
27.2
27.2
26.94 27.50 26.83 16,700 0 0 0
TA6
4.9
4.9
4.91 4.91 4.91 0 0 0 0
TA9
10.7
10.7
10.78 10.78 10.61 7,400 0 0 0
TAB
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TAL
42.2
42.2
42.20 42.24 41.16 437,200 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
33.09 34.32 33.09 5,500 0 0 0
TBD
106.6
106.6
106.62 106.62 106.62 0 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
34.0
34.0
34.87 34.87 33.99 14,012,600 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.1
14.1
14 14.09 13.86 4,408,200 0 0 0
TCI
9
9
9.10 9.10 8.98 50,300 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
32.40 32.82 32.40 71,900 0 0 0
TCM
25.9
25.9
26.08 26.18 25.67 1,824,200 0 0 0
TCO
9.3
9.3
9.05 9.50 8.90 75,000 0 0 0
TCR
3.6
3.6
3.11 3.56 3.11 6,600 0 0 0
TCT
19.8
19.8
19.60 19.80 19.60 1,300 0 0 0
TCW
29.7
29.7
29.71 29.89 29.61 8,900 0 0 0
TCX
55.8
55.8
55.70 56.40 55.10 2,391,300 0 0 0
TD6
7.8
7.8
7.60 7.80 7.50 150,800 0 0 0
TDB
38.7
38.7
39.05 39.05 38.66 600 0 0 0
TDC
10.8
10.8
10.80 10.80 10.66 57,400 0 0 0
TDF
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TDG
2.8
2.8
2.80 2.80 2.75 22,000 0 0 0
TDH
4.3
4.3
4.12 4.32 4.05 178,400 0 0 0
TDM
53.9
53.9
53.87 53.87 53.87 3,200 0 0 0
TDP
30.8
30.8
31.82 31.82 28.82 281,900 0 0 0
TDS
8.4
8.4
8.40 8.40 8.30 600 0 0 0
TDT
6.0
6.0
5.99 5.99 5.99 16,100 0 0 0
TDW
43.2
43.2
44.18 44.18 43.24 400 0 0 0
TED
58.2
58.2
58.23 58.23 58.23 100 0 0 0
TEG
6.2
6.2
6.07 6.20 6.07 2,500 0 0 0
TET
44.0
44.0
44.05 44.05 44.05 0 0 0 0
TFC
43.6
43.6
44.60 44.60 42.70 10,900 100 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 8.94 600 0 0 0
THD
30.7
30.7
30.80 30.80 30.70 1,400 0 0 0
THG
38.1
38.1
38.24 38.32 37.90 32,800 0 0 0
THM
7.8
7.8
7.80 7.80 7.80 0 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
7.84 7.93 7.84 20,300 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17.4
17.4
17.43 17.43 17.43 200 0 0 0
TID
21.9
21.9
21.81 22.56 21.62 24,700 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
8.9
8.9
8.60 9 8.50 1,936,200 20,600 86,800 -0.6
TIN
99.8
99.8
104 104 98 25,400 0 200 0
TIP
18.7
18.7
17.96 18.88 17.87 438,400 0 0 0
TIS
5.1
5.1
5.20 5.40 5.10 6,200 0 0 0
TIX
40.5
40.5
40.49 40.49 40.49 0 0 0 0
TJC
9.5
9.5
9.52 9.52 9.52 100 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
8.4
8.4
8.45 8.45 8.40 153,600 0 0 0
TLG
48.8
48.8
47.98 49.19 47.89 446,800 0 0 0
TLH
5.0
5.0
5 5 4.90 173,300 0 0 0
TLP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TMB
51.3
51.3
50.91 51.29 50.91 5,800 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
54.5
54.5
55.49 55.49 53.67 2,800 0 0 0
TMS
38.3
38.3
37.03 38.27 37.03 600 0 0 0
TMT
12.6
12.6
12.15 12.60 12.15 2,700 0 0 0
TMX
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TN1
14.3
14.3
14.26 14.26 14.26 37,600 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
20.7
20.7
20.84 21.03 20.20 2,641,400 386,500 210,100 3.9
TNH
12.1
12.1
12.10 12.15 11.95 149,500 0 0 0
TNI
5.1
5.1
5.06 5.07 4.93 13,300 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 8.23 19,900 0 0 0
TNW
11.8
11.8
11.81 11.81 11.81 800 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
162.1
162.1
164.68 165.46 161.06 33,600 0 0 0
TOT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TOW
32.6
32.6
32.59 32.59 32.59 100 0 0 0
TPB
14.4
14.4
14.44 14.56 14.23 8,592,700 0 0 0
TPC
13
13
13 13 13 0 0 0 0
TPP
11.4
11.4
11.40 11.40 11.30 3,900 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 0 0 0 0
TRA
35.7
35.7
35.79 35.79 34.81 13,700 0 0 0
TRC
18.9
18.9
18.50 19.10 18.50 81,600 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
14.1
14.1
13.80 14.30 13.80 27,500 0 0 0
TS3
5.9
5.9
6.80 6.80 5.90 38,700 0 0 0
TSA
14.3
14.3
14.24 14.38 14.19 184,100 0 0 0
TSB
25.5
25.5
25.10 25.80 24.20 2,700 600 0 0.0
TSC
2.9
2.9
2.87 2.89 2.85 201,200 0 0 0
TSD
5.2
5.2
5.20 5.20 5.20 3,000 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
4.4
4.4
4.39 4.39 4.39 5,000 0 0 0
TTA
11
11
11 11.05 11 94,700 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
56.6
56.6
76.13 76.18 56.38 900 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.1
3.1
3.08 3.15 3.08 2,003,200 0 0 0
TTG
17.6
17.6
17.60 17.60 17.60 100 0 0 0
TTH
2.2
2.2
2.30 2.30 2.20 60,100 0 0 0
TTL
8.8
8.8
8.80 8.80 8.30 1,800 1,000 0 0.0
TTN
15.9
15.9
15.67 15.86 15.49 225,600 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
34.9
34.9
34.70 34.90 34 1,700 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
25.5
25.5
26.42 27.07 25.03 109,300 0 0 0
TV2
38.1
38.1
38.90 38.90 37.60 1,024,200 0 0 0
TV3
16.9
16.9
17.21 17.21 16.92 400 0 0 0
TV4
15
15
15 15 15 0 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 0 0 0 0
TVB
8.0
8.0
8.20 8.20 7.99 18,500 0 0 0
TVC
8.4
8.4
8.20 8.40 8.20 75,800 0 0 0
TVD
9.5
9.5
9.49 9.49 9.39 30,300 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
8.6
8.6
8.32 8.70 8.32 1,109,300 0 0 0
TVS
13.6
13.6
13.60 13.69 13.50 70,100 0 0 0
TVT
15.4
15.4
15.39 15.39 15.39 100 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 4.60 100 0 0 0
TYA
17.5
17.5
18.26 18.53 17.39 63,300 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.6
3.6
3.70 3.80 3.60 12,300 0 0 0
UDJ
6.3
6.3
6.51 6.51 6.32 24,200 0 0 0
UDL
14.6
14.6
14.62 14.62 14.62 500 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
62.5
62.5
64.80 64.80 60 1,300 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.6
8.6
8.60 8.60 8.60 0 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 0 0 0 0
USC
10.4
10.4
10.38 10.38 10.38 0 0 0 0
USD
16.6
16.6
16.22 16.93 16.22 20,600 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
6
6
6.10 6.10 6 6,300 0 0 0
VAB
11.1
11.1
11.15 11.30 11.10 829,300 0 0 0
VAF
18.8
18.8
19.00 19.00 18.67 8,700 0 0 0
VAV
31.8
31.8
32.39 32.39 31.82 1,500 0 0 0
VBB
9.7
9.7
9.73 9.82 9.64 25,700 0 0 0
VBC
18.5
18.5
18.47 18.47 18.47 1,000 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 0 0 0 0
VC2
5.8
5.8
5.70 5.90 5.70 488,800 0 0 0
VC3
25.3
25.3
25.21 25.49 25.02 1,390,400 23,200 29,500 -0.2
VC6
17.3
17.3
17.26 17.26 17.26 0 0 0 0
VC7
8.7
8.7
8.60 8.80 8.60 250,300 500 0 0.0
VC9
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VCA
8.2
8.2
8.18 8.18 8.18 300 0 0 0
VCB
71.2
71.2
71.80 72.69 70.71 15,094,700 0 0 0
VCC
8.7
8.7
8.73 8.73 8.73 1,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
304.8
304.8
304.80 304.80 304.80 100 0 0 0
VCG
17.1
17.1
17.19 17.33 17.06 6,162,800 0 0 0
VCI
26.7
26.7
26.51 27.06 26.40 9,322,700 0 0 0
VCK
45.8
45.8
45.30 45.90 45.10 2,590,300 0 0 0
VCM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VCP
24.6
24.6
24.70 25.10 24.20 25,000 0 0 0
VCR
39
39
39 39 39 0 0 0 0
VCS
42.1
42.1
41.71 42.19 41.71 117,800 800 21,600 -0.9
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
11.5
11.5
11.50 11.50 11.50 3,000 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
19
19
18.65 19 18.30 2,529,100 0 0 0
VDT
4.7
4.7
4.69 4.69 4.69 0 0 0 0
VE1
3.5
3.5
3.40 3.50 3.30 21,300 0 0 0
VE3
6
6
6 6 6 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4
4
3.90 4 3.90 7,400 0 0 0
VEA
36.8
36.8
35.90 37.40 35.80 1,643,300 0 0 0
VEC
27.7
27.7
27.90 27.90 27.70 1,700 0 0 0
VEF
113.2
113.2
114.30 114.30 112 7,800 0 0 0
VES
28
28
35 36 28 45,700 0 0 0
VET
17.2
17.2
16.80 17.20 16.50 3,000 0 0 0
VFC
99.7
99.7
99.70 99.70 99.70 0 0 0 0
VFG
51.0
51.0
50.61 50.98 50.61 9,000 0 0 0
VFR
10.8
10.8
10.81 10.81 10.81 0 0 0 0
VFS
15.1
15.1
15.30 15.40 14.80 2,683,000 198,800 95,000 1.5
VGC
52.8
52.8
49.67 52.77 49.29 4,575,100 0 0 0
VGG
41.8
41.8
41.86 41.86 41.67 3,200 0 0 0
VGI
126.2
126.2
124.53 132.22 122.51 2,188,000 0 0 0
VGL
17.6
17.6
17.62 17.62 17.62 2,800 0 0 0
VGP
27.7
27.7
27.30 27.70 27 23,600 0 0 0
VGR
62.7
62.7
62.68 62.68 62.68 0 0 0 0
VGS
24.9
24.9
24.71 24.99 24.23 521,600 36,100 1,200 0.9
VGT
14.6
14.6
13.75 15.11 13.75 4,756,900 0 0 0
VGV
41.8
41.8
41.83 41.83 41.83 100 0 0 0
VHC
68.2
68.2
69.30 69.90 67.70 2,583,900 0 0 0
VHD
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VHE
3.1
3.1
3.20 3.20 3.10 229,800 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
2
2
2 2 1.90 11,300 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHL
11
11
11 11 11 100 0 0 0
VHM
46.8
46.8
46.27 49.11 45.98 9,348,800 0 0 0
VIB
15.1
15.1
15.20 15.33 15.02 6,343,400 0 0 0
VIC
130.7
130.7
125.30 133.10 125.30 8,884,500 0 0 0
VID
4.9
4.9
4.93 4.93 4.90 11,700 0 0 0
VIE
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VIF
15.3
15.3
15.22 15.32 15.22 11,000 0 0 0
VIG
5.5
5.5
5.50 5.60 5.50 75,100 0 0 0
VIM
11.2
11.2
11.18 11.18 11.18 0 0 0 0
VIN
15.3
15.3
15.34 15.34 15.34 200 0 0 0
VIP
11.0
11.0
10.95 11.23 10.91 895,400 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
20.7
20.7
20.70 20.70 20.70 1,000 0 100 0.0
VIW
13.2
13.2
13.20 13.20 13.20 100 0 0 0
VIX
18.3
18.3
17.82 18.54 17.77 35,162,000 0 0 0
VJC
129.2
129.2
129.85 130.77 126.77 1,304,800 0 0 0
VKC
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLA
7.0
7.0
7.05 7.05 7.05 0 0 0 0
VLB
46.9
46.9
47.32 47.32 46.75 22,400 0 0 0
VLC
14.9
14.9
14.80 15.20 14.70 96,300 0 0 0
VLG
8.1
8.1
7.74 8.12 7.74 400 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
19.7
19.7
22.20 22.20 19.70 18,100 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
5.2
5.2
5 5.20 5 4,100 0 0 0
VMD
16
16
16 16 16 200 0 0 0
VMG
2.8
2.8
2.80 2.80 2.80 200 0 0 0
VMK
60
60
60 60 60 0 0 0 0
VMS
50.1
50.1
50.09 50.09 50.09 4,100 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
15.9
15.9
15.94 15.94 15.94 100 0 0 0
VNB
16
16
15.90 16 15.80 25,600 0 0 0
VNC
41.0
41.0
38.85 41.01 38.85 5,600 0 700 0.0
VND
18.0
18.0
17.79 18.22 17.79 10,521,300 0 0 0
VNE
5.4
5.4
5.46 5.46 5.36 208,200 0 0 0
VNF
13.1
13.1
12.73 13.09 12.73 1,600 0 0 0
VNG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
VNH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VNI
8
8
8 8 8 1,700 0 0 0
VNL
20.2
20.2
20.29 20.29 20.00 82,200 0 0 0
VNM
69.3
69.3
70.59 71.26 69.04 7,261,000 0 0 0
VNP
17.0
17.0
17.04 17.14 16.76 25,700 0 0 0
VNR
19.0
19.0
19.10 19.10 19.01 16,700 0 0 0
VNS
9.4
9.4
9.20 9.45 9.05 69,400 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 0 0 0 0
VNZ
350
350
400 400 350 13,500 0 0 0
VOS
13.1
13.1
12.72 13.37 12.63 3,401,500 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
26.3
26.3
26.67 26.81 26.33 15,333,400 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPD
23.4
23.4
23.50 23.50 23.36 1,400 0 0 0
VPG
5
5
5 5.01 4.90 119,000 0 0 0
VPH
3.8
3.8
3.86 3.86 3.72 40,400 0 0 0
VPI
49.7
49.7
48.91 49.82 48.91 1,192,100 0 0 0
VPL
86.7
86.7
86.60 89.40 84.90 470,800 0 0 0
VPR
7.0
7.0
7.00 7.00 7.00 2,400 0 0 0
VPS
8.5
8.5
8.58 8.64 8.54 26,400 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
27.6
27.6
27.45 27.80 27.30 693,800 0 0 0
VQC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
VRC
13.8
13.8
13.75 13.75 13.50 900 0 0 0
VRE
27.4
27.4
27.52 28.10 27.14 7,761,900 0 0 0
VRG
17.0
17.0
16.70 17.55 16.51 29,500 0 0 0
VSA
20.7
20.7
19.40 20.74 19.40 4,000 0 0 0
VSC
22.2
22.2
21.60 22.40 21.60 10,574,400 0 0 0
VSE
8.1
8.1
8.08 8.08 8.08 100 0 0 0
VSF
25.3
25.3
25.10 25.30 25 28,700 0 0 0
VSG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VSH
41.5
41.5
41.50 41.50 41.22 7,600 0 0 0
VSI
25
25
25 25 25 0 0 0 0
VSM
15
15
15 15 15 0 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
2.40 2.40 2.10 3,100 0 0 0
VTB
14.5
14.5
14.61 14.70 14.47 6,700 0 0 0
VTC
9.4
9.4
9.20 9.35 9.05 27,700 0 0 0
VTD
6.5
6.5
6.50 6.50 6.30 38,900 0 0 0
VTE
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.3
8.3
8.30 8.30 8.30 1,900 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 100 0 0 0
VTK
44.6
44.6
43.74 45.98 43.66 28,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.2
11.2
10.83 11.28 10.83 1,220,200 0 0 0
VTP
72.8
72.8
72.71 74.59 72.65 1,190,100 0 0 0
VTQ
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VTR
12.4
12.4
12.20 12.60 12.10 104,300 0 0 0
VTV
14.9
14.9
14.80 15 14.40 50,000 0 500 0.0
VTX
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VTZ
20.3
20.3
18.20 20.40 18.20 1,144,100 0 0 0
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
52.0
52.0
54.10 55.31 51.08 167,000 0 0 0
VW3
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VWS
23.6
23.6
23.59 23.59 23.59 200 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
276.9
276.9
276.90 276.90 276.90 100 0 0 0
WSB
55.6
55.6
58.26 61.11 53.05 2,000 0 0 0
WSS
6.4
6.4
6.40 6.40 6.20 3,400 0 0 0
WTC
9.4
9.4
9.39 9.39 9.39 1,000 0 0 0
X20
11.3
11.3
11.26 11.35 11.07 13,600 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
16.8
16.8
16.80 16.80 16.80 0 0 0 0
XHC
11.5
11.5
11.45 11.45 11.45 100 0 0 0
XLV
11.8
11.8
11.81 11.81 11.81 0 0 0 0
XMC
9.5
9.5
9.70 9.70 9 6,400 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
14.6
14.6
14.64 14.64 14.64 0 0 0 0
XPH
14.5
14.5
14.60 14.60 14.20 6,700 0 0 0
YBC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
YBM
11
11
10 11 9.93 31,900 0 0 0
YEG
11.5
11.5
11.45 11.59 11.40 1,553,300 0 0 0
YTC
26.6
26.6
26.57 26.57 26.57 200 0 0 0
265.2
265.2
263.74 265.71 263.74 83,489,132 3,901,100 5,543,328 4.1
128.5
128.5
129.34 130.32 128.26 59,000,292 448,606 669,486 0.7
1,997.7
1,997.7
2,008.24 2,018.35 1,991.14 398,739,100 59,548,096 60,057,686 -522.2
1,813.4
1,813.4
1,807.09 1,827.22 1,805.22 981,309,300 106,901,573 105,966,724 -623.9

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