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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 06/02/2026

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 06/02/2026

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
7.4
7.4
7.64 7.65 7.44 1,576,500 8,300 105,100 -0.8
AAH
3.3
3.3
3.40 3.40 3.20 1,003,600 0 0 0
AAM
6.4
6.4
6.43 6.43 6.37 8,700 0 0 0
AAN
22.4
22.4
22.70 23 21.90 401,800 0 0 0
AAS
10
10
10.30 10.30 9.80 2,526,100 7,100 0 0.1
AAT
3.3
3.3
3.31 3.31 3.18 27,300 0 0 0
AAV
5.4
5.4
5.50 5.60 5.40 134,400 0 0 0
ABB
11.9
11.9
12.09 12.09 11.83 1,892,900 0 0 0
ABC
10.9
10.9
10.90 10.90 10.70 40,200 0 0 0
ABI
20.2
20.2
20.60 20.60 20 86,800 700 0 0.0
ABR
11.7
11.7
11.73 11.78 11.68 1,600 0 0 0
ABS
2.8
2.8
2.84 2.85 2.79 231,600 0 0 0
ABT
59.8
59.8
60.13 60.13 59.84 9,800 0 0 0
ABW
10.7
10.7
11.10 11.10 10.70 197,000 1,000 0 0.0
ACB
19.8
19.8
20.16 20.20 19.82 18,597,300 395,700 8,221,800 -180.9
ACC
12.8
12.8
12.25 13 12.25 48,400 0 0 0
ACE
41.4
41.4
41.42 41.42 41.42 0 0 0 0
ACG
36.5
36.5
36.10 36.50 35.95 14,000 0 100 0.0
ACL
13.6
13.6
13.65 13.80 13.55 4,500 0 200 0.0
ACM
0.7
0.7
0.60 0.70 0.50 3,936,100 0 0 0
ACS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
ACV
52.9
52.9
54.20 54.80 51.80 2,807,600 112,100 15,000 5.2
ADC
17.4
17.4
17.35 17.35 17.35 700 0 0 0
ADG
8.9
8.9
9.30 9.30 8.91 6,000 0 0 0
ADP
23.6
23.6
23.30 23.55 23.30 6,600 0 0 0
ADS
7.4
7.4
7.43 7.61 7.43 164,100 8,000 8,500 0.0
AFX
10.5
10.5
10.50 10.65 10.35 115,800 0 0 0
AG1
11.4
11.4
11.38 11.38 10.40 20,500 0 0 0
AGF
2.2
2.2
1.90 2.20 1.90 5,200 0 0 0
AGG
13.0
13.0
13.18 13.32 13 446,400 300 98,200 -1.4
AGM
2.3
2.3
2.60 2.60 2.30 109,200 0 0 0
AGP
35.6
35.6
33.84 35.63 33.39 5,000 0 0 0
AGR
14.7
14.7
15.19 15.19 14.72 999,500 3,200 104,900 -1.6
AGX
179.1
179.1
179.10 179.10 179.10 2,100 0 100 0.0
AIC
10
10
10 10 10 0 0 0 0
AIG
42.4
42.4
42.37 42.37 41.42 25,500 0 0 0
ALC
26.4
26.4
26.60 26.70 26.30 30,700 0 0 0
ALT
11.3
11.3
11.27 11.27 11.27 800 0 0 0
ALV
6.7
6.7
6.80 6.90 6.60 18,100 0 0 0
AMC
12.9
12.9
12.87 12.87 12.87 3,300 0 0 0
AME
6.5
6.5
6.50 6.50 6.50 1,000 0 0 0
AMP
15
15
15 15 15 2,500 0 0 0
AMS
7.1
7.1
7.10 7.10 6.91 364,300 7,500 0 0.1
AMV
2
2
2 2 2 0 0 0 0
ANT
31.6
31.6
31.64 31.72 31.31 11,600 0 0 0
ANV
27.3
27.3
28.10 28.70 27.30 2,996,000 154,300 103,000 1.4
APC
6.9
6.9
6.20 6.90 6 600 0 0 0
APF
37.3
37.3
37.45 37.45 37.19 4,600 0 0 0
APG
10.4
10.4
10.35 10.35 10.20 243,800 0 6,700 -0.1
APH
6.1
6.1
6.23 6.23 6.10 578,200 10,300 27,500 -0.1
API
6.1
6.1
6.30 6.30 6 92,600 0 19,300 -0.1
APL
11.8
11.8
11.77 11.77 11.77 0 0 0 0
APP
4.7
4.7
4.80 4.80 4.70 1,000 0 0 0
APS
6.2
6.2
6.50 6.60 6.20 636,500 7,600 0 0.0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
36.4
36.4
35.72 36.41 35.72 1,000 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.9
16.9
16.90 16.90 16.90 200 0 0 0
ASM
6.1
6.1
6.23 6.38 6.10 330,700 0 29,000 -0.2
ASP
4.8
4.8
4.84 4.90 4.71 15,100 0 0 0
AST
58.3
58.3
58.34 58.43 57.77 22,800 20,400 3,200 1.2
ATA
0.5
0.5
0.60 0.60 0.50 24,300 0 0 0
ATG
10
10
9.90 11 9.90 200,300 0 0 0
ATS
19.5
19.5
19.50 19.50 19.50 0 0 0 0
AVC
51.0
51.0
51.04 51.04 49.59 900 0 0 0
AVG
10.3
10.3
10.40 10.40 10.10 104,100 0 0 0
BAB
11.3
11.3
11.63 12 11.07 18,900 0 300 0.0
BAF
34.6
34.6
34.32 34.68 34 5,617,100 427,500 503,600 -2.9
BAL
8.1
8.1
8.11 8.11 8.11 0 0 0 0
BAX
34.5
34.5
34.46 34.46 34.46 200 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
11.5
11.5
11.48 11.48 11.48 600 0 0 0
BBT
12.1
12.1
12.08 12.08 12.08 1,400 0 0 0
BCA
14.8
14.8
14.80 15.10 14.80 14,200 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.6
7.6
7.70 7.80 7.60 71,400 0 0 0
BCE
8.7
8.7
8.55 8.78 8.48 87,900 3,700 0 0.0
BCF
36.1
36.1
36.14 36.14 36.14 1,500 0 0 0
BCM
64.4
64.4
66.84 67.63 64.38 2,006,400 282,200 921,400 -42.5
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
36.6
36.6
36.64 36.64 36.64 0 0 0 0
BDT
9.4
9.4
9.40 9.40 9.10 15,700 0 0 0
BDW
25.5
25.5
25.55 25.55 25.55 100 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 600 0 0 0
BEL
18.0
18.0
17.99 17.99 17.99 100 0 0 0
BFC
50.6
50.6
49.51 51.75 48.57 391,900 11,000 17,500 -0.3
BGE
4.1
4.1
4.10 4.20 3.80 365,500 0 0 0
BGW
15.3
15.3
15.29 15.29 15.29 0 0 0 0
BHA
23
23
25 25 23 4,700 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 0 0 0 0
BHK
9.4
9.4
9.36 9.36 9.36 0 0 0 0
BHN
30.8
30.8
29.94 30.79 29.56 1,600 0 0 0
BHP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BIC
23.6
23.6
25.22 25.22 23.61 308,100 5,100 30,800 -0.7
BID
47.6
47.6
46.91 48.39 46.91 9,885,700 1,252,200 1,003,800 12.8
BIG
5.5
5.5
5.11 5.55 5.11 508,600 0 0 0
BIO
11.7
11.7
11.68 11.68 11.68 0 0 0 0
BKC
18.3
18.3
19.43 19.43 17.80 171,200 0 0 0
BKG
2.8
2.8
2.79 2.79 2.75 54,000 0 0 0
BLF
2.5
2.5
2.20 2.80 2.20 11,200 0 0 0
BLI
9
9
8.90 9 8.90 2,600 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
22.0
22.0
22.02 22.02 22.02 200 0 0 0
BMC
15.4
15.4
15.80 15.80 15.35 39,400 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 0 0 0 0
BMG
17.9
17.9
17.85 17.85 17.85 100 0 0 0
BMI
18.1
18.1
18.96 19.16 18.09 842,600 33,200 117,300 -1.6
BMJ
10
10
10.10 10.10 10 1,300 0 600 0.0
BMK
14.9
14.9
14.90 14.90 14.90 100 0 0 0
BMP
147.1
147.1
147.75 148.79 147.09 117,600 7,300 39,400 -5.0
BMS
12.1
12.1
12.51 12.51 12.13 82,800 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7.1
7.1
7.20 7.20 7.10 22,700 0 0 0
BNW
16.3
16.3
16.33 16.33 16.33 100 0 0 0
BOT
2.1
2.1
2.40 2.40 2 867,200 0 0 0
BPC
13.5
13.5
12.62 13.50 12.62 11,700 0 0 0
BQB
4
4
4 4 4 100 0 0 0
BQP
17
17
17 17 17 200 0 0 0
BRC
11.3
11.3
11.38 11.38 11.29 1,500 0 0 0
BRR
18.4
18.4
18.41 18.41 18.41 100 0 0 0
BRS
24.5
24.5
23.70 24.55 23.70 3,200 0 0 0
BSA
23
23
23 23 23 5,500 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 17.24 300 0 0 0
BSI
34.1
34.1
34.82 34.86 34.09 648,300 45,000 51,300 -0.3
BSL
10.1
10.1
10.05 10.05 10.05 1,500 0 0 0
BSP
8.4
8.4
9.18 9.18 8.36 10,000 0 0 0
BSQ
17.5
17.5
17.48 17.48 17.48 0 0 0 0
BSR
24.3
24.3
23.53 25.17 22.94 31,341,200 5,909,900 340,200 136.0
BT1
10.9
10.9
10.90 10.90 10.90 1,100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BTD
16.9
16.9
16.94 16.94 16.94 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
22.4
22.4
22.46 22.46 22.37 1,000 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 200 0 0 0
BTP
7.6
7.6
7.74 7.74 7.55 18,300 0 3,000 0.0
BTS
5.3
5.3
5.30 5.40 5.20 11,700 0 0 0
BTT
37.1
37.1
37.14 37.14 37.14 0 0 0 0
BTU
14.6
14.6
14.59 14.59 14.59 0 0 0 0
BTV
14.3
14.3
14.29 14.29 14.29 200 0 0 0
BTW
59.1
59.1
59.06 59.06 59.06 100 0 0 0
BVB
13.2
13.2
13.60 13.70 13.20 2,695,800 20,000 0 0.3
BVG
2.8
2.8
2.80 2.80 2.80 7,000 0 0 0
BVH
78
78
77.50 82 75.20 1,731,400 833,900 144,400 54.4
BVL
14.6
14.6
14.58 14.58 14.58 0 0 0 0
BVN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BVS
29.2
29.2
29.90 30.10 29 229,200 17,500 4,500 0.4
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
42.6
42.6
42.71 42.81 42.51 100,500 0 34,800 -1.5
BWS
33.0
33.0
33.19 33.39 33.00 1,600 100 0 0.0
BXH
12.0
12.0
12.00 12.00 12.00 24,500 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
11.3
11.3
11.11 11.51 11.06 3,600 0 200 0.0
C47
9.5
9.5
9.50 9.55 9.45 13,200 0 0 0
C4G
7.9
7.9
8.10 8.10 7.80 739,900 0 0 0
C69
17
17
17.10 17.10 16.70 284,800 3,900 17,200 -0.2
C92
4
4
4 4 4 0 0 0 0
CAD
0.6
0.6
0.60 0.60 0.40 43,200 0 0 0
CAG
6.8
6.8
6.50 6.80 6.50 13,600 0 0 0
CAN
26
26
26 26 26 1,500 0 500 0.0
CAP
37.6
37.6
37.77 37.77 37.12 9,000 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
18.0
18.0
17.50 17.98 17.40 47,300 0 0 0
CBI
15
15
15 15 15 100 0 0 0
CBS
26
26
26.60 26.60 26 8,800 0 0 0
CC1
38.1
38.1
34.29 38.10 34.29 11,000 0 0 0
CCA
10.1
10.1
10.09 10.09 10.09 500 0 0 0
CCC
10.5
10.5
10.85 10.85 10.50 4,200 0 0 0
CCI
19.5
19.5
19.50 19.50 19.50 500 0 0 0
CCL
5.2
5.2
5.17 5.18 5.14 154,000 0 12,500 -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 0 0 0 0
CCS
15.1
15.1
15.10 15.10 15.10 400 0 0 0
CCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CCV
65.1
65.1
65.08 65.08 65.08 0 0 0 0
CDC
16.7
16.7
16.91 16.91 16.30 137,500 0 17,900 -0.4
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.2
32.2
32.58 32.58 32.09 6,100 0 0 0
CDO
1.8
1.8
1.70 1.80 1.70 113,600 0 0 0
CDP
10.3
10.3
10.64 10.64 10.07 26,800 0 0 0
CDR
5.4
5.4
5.60 5.60 5.40 700 0 0 0
CEN
1.9
1.9
1.80 1.90 1.70 62,100 0 0 0
CEO
17.4
17.4
18.38 18.48 17.43 14,705,100 13,500 96,400 -1.6
CET
9.5
9.5
9.60 9.60 8.70 7,900 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
20.7
20.7
20.70 20.70 20.70 0 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 0 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
9.2
9.2
9.24 9.24 9.24 0 0 0 0
CHP
24.5
24.5
24.66 24.66 24.48 16,500 0 4,800 -0.1
CHS
11.2
11.2
11.10 11.20 11.10 600 0 0 0
CI5
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CIA
10.2
10.2
10.40 10.50 10.20 14,000 0 0 0
CID
7.8
7.8
7.76 7.76 7.76 0 0 0 0
CIG
8.1
8.1
8.01 8.30 8.01 23,700 0 0 0
CII
17.1
17.1
17.90 18 17.10 14,415,400 88,300 1,139,000 -18.8
CIP
2.4
2.4
2.40 2.40 2.40 400 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
44.1
44.1
43.66 44.07 43.33 1,600 0 0 0
CKD
23.0
23.0
22.98 22.98 22.98 200 0 0 0
CKG
9.6
9.6
9.60 9.62 9.55 60,400 0 3,900 0.0
CKV
14.5
14.5
14.46 14.46 14.46 0 0 0 0
CLC
55.9
55.9
55.94 55.94 55.94 0 0 0 0
CLH
19.3
19.3
19.24 19.42 19.24 11,200 0 3,000 -0.1
CLI
26.2
26.2
26.70 26.70 26.20 42,600 0 0 0
CLL
29.5
29.5
27.95 29.51 27.72 19,400 0 0 0
CLM
52.6
52.6
52.59 52.59 52.59 100 0 0 0
CLW
38.6
38.6
38.56 38.56 38.56 5,000 0 0 0
CLX
15.0
15.0
15.26 15.26 14.97 104,300 0 0 0
CMC
10
10
10 10 10 900 0 0 0
CMD
19.9
19.9
20.11 20.11 19.92 1,900 0 0 0
CMF
394.7
394.7
394.73 394.73 394.73 0 0 0 0
CMG
34.8
34.8
35.60 35.60 34.75 685,900 81,400 71,900 0.3
CMI
0.6
0.6
0.50 0.60 0.50 400 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
20.7
20.7
20.83 20.83 20.67 300 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.1
7.1
7.32 7.32 7.13 65,000 0 0 0
CMT
13
13
13 13 13 3,000 0 0 0
CMV
7.9
7.9
7.91 7.91 7.91 100 0 0 0
CMW
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CMX
6.4
6.4
6.62 6.63 6.44 138,200 0 9,100 -0.1
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.5
31.5
31.46 31.46 31.46 100 0 0 0
CNG
25.3
25.3
25 26.20 25 53,500 0 800 0.0
CNN
66.8
66.8
66.76 66.76 66.76 1,500 0 0 0
CNT
7
7
7 7 7 400 0 0 0
COM
33.5
33.5
33.06 33.55 33.06 200 0 0 0
CPA
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CPC
16.1
16.1
16.06 16.06 16.06 100 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
30.42 30.42 30.13 14,600 0 0 0
CQT
7.5
7.5
7.47 7.47 7.47 100 0 0 0
CRC
8.8
8.8
8.93 8.93 8.65 663,200 24,900 70,100 -0.4
CRE
6.9
6.9
7.01 7.25 6.90 414,800 9,100 65,500 -0.4
CRV
27.2
27.2
26.10 27.20 26.10 600 0 0 0
CSC
14.4
14.4
14.45 14.45 14.09 18,400 0 0 0
CSI
19.5
19.5
20 20 19.50 6,500 1,000 0 0.0
CSM
12.8
12.8
12.75 12.85 12.60 153,900 0 2,700 0.0
CST
13.1
13.1
13 13.10 13 23,200 0 0 0
CSV
29.5
29.5
30.20 30.50 29.50 549,000 44,100 20,500 0.7
CT3
5.5
5.5
5.50 5.50 5.50 200 0 0 0
CT6
7.5
7.5
7.50 7.50 7.50 0 0 0 0
CTB
16.0
16.0
15.29 16.03 15.29 4,900 0 0 0
CTD
76.3
76.3
79.24 79.33 76.10 1,263,500 3,800 53,000 -4.0
CTF
19.6
19.6
19.25 19.90 19.20 340,400 1,100 6,600 -0.1
CTG
36.8
36.8
37.62 37.77 36.83 24,838,700 2,296,000 5,533,200 -123.1
CTI
21.2
21.2
22.27 22.45 21.23 1,723,100 27,900 153,200 -3.0
CTP
6
6
6.30 6.80 5.80 54,400 0 0 0
CTR
82.5
82.5
81.23 83.95 80.96 869,700 49,800 49,700 0.0
CTS
23.4
23.4
24.22 24.26 23.44 912,700 0 88,900 -2.7
CTT
16.2
16.2
16.71 16.71 16.24 800 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 100 0 0 0
CTX
6.3
6.3
6.60 6.60 5.70 142,100 0 0 0
CVN
1.3
1.3
1.20 1.30 1.10 452,000 0 0 0
CVT
27.6
27.6
28.45 28.45 25.45 900 0 0 0
CX8
9.3
9.3
8.60 9.30 8.60 2,600 0 0 0
D11
9.2
9.2
9.23 9.23 9.23 200 0 0 0
D2D
29.7
29.7
29.75 29.92 29.25 58,600 1,300 400 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16
16
16 16 15.90 2,800 0 0 0
DAE
14.3
14.3
14.28 14.28 14.28 600 0 0 0
DAH
3.6
3.6
3.59 3.70 3.50 25,600 0 0 0
DAS
11
11
11 11 11 200 0 0 0
DAT
8.7
8.7
8.92 8.92 8.60 11,300 0 0 0
DBC
23.9
23.9
24.79 24.92 23.91 10,880,500 4,500 621,100 -17.3
DBD
50.7
50.7
49.73 50.88 49.73 16,400 0 0 0
DBM
27.7
27.7
27.66 27.66 27.66 0 0 0 0
DBT
10.3
10.3
10.40 10.40 10.25 1,600 0 0 0
DC1
5.9
5.9
5.93 5.93 5.93 6,900 0 0 0
DC2
5.7
5.7
5.66 5.66 5.66 600 0 0 0
DC4
9.2
9.2
9.27 9.32 9.09 325,900 0 23,800 -0.2
DCF
34.2
34.2
34.20 34.20 34.20 100 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
57.6
57.6
57.70 57.90 57.10 341,700 0 0 0
DCM
36.7
36.7
36.16 36.82 34.98 5,823,900 1,919,900 242,500 64.1
DCR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DCS
1.3
1.3
1.10 1.30 1.10 718,200 0 0 0
DCT
0.7
0.7
0.50 0.70 0.50 32,800 0 0 0
DCV
176.9
176.9
190 190 176 1,200 0 0 0
DDB
9.8
9.8
9.60 10 9.20 15,300 0 0 0
DDG
1.1
1.1
1.20 1.20 1.10 618,000 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 1.90 700 0 0 0
DDN
9.2
9.2
8.50 9.30 8.40 21,900 0 0 0
DDV
26.2
26.2
26.16 27.09 25.59 1,232,800 0 200 0.0
DFC
26.2
26.2
26.17 26.17 26.17 0 0 0 0
DFF
0.7
0.7
0.60 0.70 0.60 782,200 0 0 0
DGC
58.3
58.3
59.83 60.01 58.23 4,564,800 85,000 424,600 -22.7
DGT
4.5
4.5
4.50 4.60 4.40 168,600 0 0 0
DGW
51.1
51.1
50.32 52.43 50.13 5,737,400 1,171,400 1,683,800 -28.0
DHA
51.8
51.8
52.24 52.99 51.39 55,800 1,400 11,100 -0.5
DHB
7.9
7.9
7.90 7.90 7.90 2,700 0 0 0
DHC
31.7
31.7
32.34 32.78 31.74 722,900 145,500 77,500 2.5
DHD
25.8
25.8
25.66 25.81 25.66 1,000 0 0 0
DHG
92.8
92.8
93.27 93.63 92.10 38,100 0 2,100 -0.2
DHM
5.7
5.7
5.42 5.98 5.42 5,100 0 0 0
DHN
17.5
17.5
17.53 17.53 17.53 0 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 0 0 0 0
DHT
63.1
63.1
62.73 63.18 61.82 24,900 2,500 3,200 0.0
DIC
1.1
1.1
1 1.10 1 215,900 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DIG
14.4
14.4
14.72 14.86 14.43 12,010,500 27,600 911,900 -13.7
DIH
8.7
8.7
8.87 8.87 8.70 3,800 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
6.4
6.4
6.40 6.40 6.40 100 0 0 0
DL1
5
5
5.20 5.20 5 562,000 0 42,300 -0.2
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
3.0
3.0
3.12 3.22 3.01 2,218,200 58,300 271,700 -0.7
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
17.4
17.4
17.37 17.37 17.37 0 0 0 0
DMC
58.5
58.5
58.46 58.46 58.46 100 0 0 0
DMN
6.5
6.5
6.43 6.50 6.29 9,700 0 0 0
DNA
23.4
23.4
23.59 23.59 23.40 4,600 0 0 0
DNC
49.8
49.8
49.85 49.85 49.85 900 0 0 0
DND
12.9
12.9
12.90 12.90 12.90 0 0 0 0
DNE
8.4
8.4
8.36 8.36 8.36 100 0 0 0
DNH
55.4
55.4
55.43 55.43 55.43 0 0 0 0
DNL
33.0
33.0
33.01 33.01 33.01 0 0 0 0
DNM
11.9
11.9
10.50 11.90 10.50 300 0 0 0
DNN
3.0
3.0
2.96 2.96 2.96 0 0 0 0
DNP
19.3
19.3
18.10 19.30 18.10 600 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.0
32.0
32.07 32.07 31.97 200 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 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 29.50 100 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 100 0 0 0
DP3
59.3
59.3
58.44 59.29 57.23 43,800 0 0 0
DPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
DPG
42.6
42.6
43.49 44.67 42.45 1,023,200 107,200 24,900 3.5
DPH
56.5
56.5
56.50 56.50 56.50 0 0 0 0
DPM
23.1
23.1
23.17 23.50 22.61 6,412,400 2,087,500 143,200 48.1
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
39.5
39.5
41.10 41.30 39.50 1,363,100 110,800 207,700 -3.9
DQC
9.5
9.5
9.50 9.50 9.45 5,500 0 0 0
DRC
14.4
14.4
14.65 14.84 14.41 673,000 0 0 0
DRG
8.4
8.4
8.43 8.43 8.33 7,700 0 0 0
DRH
2.9
2.9
2.81 3.04 2.80 2,583,600 5,000 15,400 0.0
DRI
11.4
11.4
11.75 11.75 11.29 1,136,400 0 0 0
DRL
44.3
44.3
44.38 44.43 44.29 6,400 0 0 0
DS3
5.8
5.8
5.80 5.80 5.70 6,200 0 0 0
DSC
14.3
14.3
14.80 14.80 13.95 74,100 8,400 2,700 0.1
DSD
16
16
16 16 16 0 0 0 0
DSE
23.4
23.4
24 24 23.40 209,400 0 45,400 -1.1
DSG
5.1
5.1
5.20 5.20 5.10 2,400 0 0 0
DSH
12.2
12.2
12.20 12.30 12.20 4,300 0 0 0
DSN
39.8
39.8
39.39 40.06 39.39 3,000 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
10.6
10.6
10.60 10.70 10.40 101,700 0 0 0
DTA
3.7
3.7
3.69 3.69 3.66 6,400 0 0 0
DTC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DTD
15.1
15.1
16.00 16.00 15.12 909,500 7,800 800 0.1
DTG
15.2
15.2
15.20 15.20 15.20 0 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.2
2.2
2.20 2.30 2.20 9,300 0 0 0
DTK
10.7
10.7
10.63 11.01 10.63 2,400 0 0 0
DTL
12.1
12.1
12.10 12.10 12.10 1,000 0 0 0
DTP
91.6
91.6
90.62 92.75 90.38 4,400 0 0 0
DTT
17.2
17.2
17.17 17.17 17.17 0 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 0 0 0 0
DVG
1.5
1.5
1.60 1.60 1.50 97,200 0 0 0
DVM
5
5
5.40 5.40 4.90 3,024,900 0 0 0
DVN
20.7
20.7
21.26 21.26 20.41 138,200 0 0 0
DVP
64.5
64.5
64.64 64.73 64.28 8,500 0 100 0.0
DVW
33.0
33.0
32.97 32.97 32.97 0 0 0 0
DWC
18
18
18 18 18 100 0 0 0
DWS
15.2
15.2
15.22 15.22 15.22 0 0 0 0
DXG
12.5
12.5
13.07 13.11 12.54 17,976,600 67,100 5,319,900 -76.4
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
12.2
12.2
12.50 12.50 12 470,000 0 0 0
DXS
7.0
7.0
7.08 7.09 6.83 2,677,900 77,900 652,900 -4.0
DXV
3.9
3.9
3.88 3.88 3.88 0 0 0 0
E12
4.4
4.4
4.40 4.40 4.40 6,100 0 0 0
E29
8.2
8.2
8.21 8.21 8.21 0 0 0 0
EBS
11.0
11.0
10.83 11.02 10.83 1,500 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
32.3
32.3
32.40 33 32 9,400 0 0 0
EFI
2
2
2 2 2 100 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
20.6
20.6
20.90 20.95 20.50 7,748,100 309,600 287,300 0.4
EIC
23.7
23.7
23.71 23.71 23.71 500 0 0 0
EID
21.6
21.6
21.63 21.63 21.63 300 0 0 0
EIN
2.6
2.6
2.60 2.60 2.50 2,000 0 0 0
ELC
22.5
22.5
22.65 22.70 21.86 1,574,600 91,900 38,300 1.2
EME
17.5
17.5
17.50 17.50 17.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.9
18.9
18.94 18.94 18.94 200 0 0 0
EVE
9.5
9.5
9.61 9.66 9.48 22,000 0 0 0
EVF
11.4
11.4
11.65 11.75 11.40 4,671,900 247,100 649,700 -4.7
EVG
7.2
7.2
7.36 7.36 7.05 661,700 29,100 100 0.2
EVS
5.3
5.3
5.50 5.60 5.30 217,400 21,100 2,700 0.1
F88
166
166
183 183 163.70 37,500 2,900 0 0.5
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
18.5
18.5
18.50 18.50 18.50 100 0 0 0
FCM
3.4
3.4
3.45 3.45 3.39 59,800 0 500 0.0
FCN
13.7
13.7
14.15 14.15 13.60 940,700 13,000 1,900 0.2
FCS
5.2
5.2
5.20 5.20 5.20 100 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
15.1
15.1
14.62 15.11 13.64 22,200 0 0 0
FID
1.7
1.7
1.70 1.70 1.60 88,700 0 0 0
FIR
7.0
7.0
7.08 7.09 6.54 73,700 900 1,700 0.0
FIT
4.6
4.6
4.60 4.62 4.56 627,700 0 0 0
FMC
35.8
35.8
35.89 35.89 35.08 138,400 5,500 0 0.2
FOC
57.8
57.8
58.43 58.43 57.74 33,500 400 500 0.0
FOX
86.1
86.1
92.60 92.60 86 865,900 0 0 0
FPT
87.5
87.5
87.88 89.67 86.71 9,766,800 876,500 2,273,100 -137.3
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
152.8
152.8
160.10 160.76 152.76 998,500 292,200 188,700 16.7
FSO
6.8
6.8
6.78 6.78 6.78 100 0 0 0
FT1
37.3
37.3
36.80 37.52 36.80 1,000 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.50 0.70 0.50 35,500 3,100 800 0.0
FTS
28.4
28.4
28.85 28.90 28.41 1,296,300 33,500 153,700 -3.9
G20
0.6
0.6
0.50 0.60 0.50 23,800 0 0 0
G36
12.4
12.4
13.20 13.20 12.30 751,400 0 0 0
GAS
111.8
111.8
106.90 115.45 106.41 3,964,600 1,032,400 328,900 79.4
GCB
6
6
6.80 6.80 6 2,300 0 0 0
GCF
29.5
29.5
29.50 29.80 29.30 22,800 6,500 0 0.2
GDA
14.1
14.1
14.58 14.58 14.02 200,100 0 0 0
GDH
12.8
12.8
13 13.20 12.70 22,800 0 0 0
GDT
17.8
17.8
18 18 17.77 10,800 5,800 0 0.1
GDW
40.3
40.3
40.49 40.49 40.30 200 0 0 0
GEE
91.1
91.1
97.40 97.40 90.56 338,800 14,000 89,400 -12.8
GEG
13.9
13.9
14 14.19 13.81 605,400 1,200 21,000 -0.3
GEL
34.6
34.6
34.55 34.55 34 5,618,500 11,600 0 0.4
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
27.4
27.4
28.80 28.80 27.40 10,126,300 605,500 3,225,400 -91.8
GGG
3.7
3.7
3.70 3.70 2.90 21,400 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
28.5
28.5
28.80 28.85 28.50 3,300 0 0 0
GIC
11.0
11.0
10.44 10.96 10.44 5,500 0 2,000 0.0
GIL
14.3
14.3
14.75 14.80 14 406,900 1,900 13,700 -0.2
GKM
1.5
1.5
1.60 1.70 1.50 737,100 2,100 300 0.0
GLC
6
6
6 6 6 0 0 0 0
GLT
21.9
21.9
19.86 21.93 19.86 1,400 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
5.7
5.7
5.80 5.80 5.60 2,100 0 0 0
GMD
46.3
46.3
45.80 47.29 45.48 2,870,600 1,565,000 597,800 69.5
GMH
7.0
7.0
6.97 6.97 6.97 0 0 0 0
GMX
15.2
15.2
15.19 15.19 15.19 100 0 0 0
GND
25.6
25.6
25.62 25.62 25.62 100 0 0 0
GPC
2.2
2.2
2.20 2.20 2.10 83,400 0 0 0
GSM
26.9
26.9
26.59 26.86 26.50 3,200 0 0 0
GSP
10.1
10.1
10.05 10.14 10 53,600 0 0 0
GTA
8.8
8.8
8.89 8.89 8.84 400 0 0 0
GTD
91
91
91 91 91 100 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
39
39
39 40.85 38.85 5,838,700 1,191,300 569,300 24.3
GVT
73.2
73.2
73.25 73.25 73.25 0 0 0 0
H11
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HAC
9.5
9.5
9.50 9.50 9.50 200 0 0 0
HAD
13.1
13.1
13.07 13.07 13.07 0 0 0 0
HAF
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HAG
16.1
16.1
16.80 16.90 16.10 8,043,200 22,300 70,200 -0.8
HAH
55.3
55.3
55.24 56.39 54.76 1,670,700 305,300 127,200 10.3
HAM
33.3
33.3
33.33 33.33 33.33 0 0 0 0
HAN
9.1
9.1
8.80 9.10 8.50 14,600 0 0 0
HAP
7.6
7.6
7.39 7.88 7.39 160,300 100 0 0.0
HAR
3.6
3.6
3.69 3.69 3.62 286,100 5,000 34,700 -0.1
HAS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAT
28.5
28.5
31.11 31.30 28.45 1,900 1,700 100 0.1
HAV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HAX
11.3
11.3
11.65 11.75 11.30 952,700 231,700 41,100 2.2
HBC
6.3
6.3
6.50 6.50 6.20 2,110,100 20,200 0 0.1
HBD
17.8
17.8
17.75 17.75 17.75 0 0 0 0
HBH
5.3
5.3
5.27 5.27 5.27 0 0 0 0
HBS
4.5
4.5
4.60 4.60 4.30 4,800 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 0 0 0 0
HCC
22.3
22.3
22.31 22.31 22.31 300 0 0 0
HCD
6.2
6.2
6.22 6.22 6.16 38,200 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.4
19.4
19.79 19.87 19.40 10,291,300 273,600 325,700 -1.2
HCT
10
10
10 10 10 0 0 0 0
HD2
13.4
13.4
13.40 13.40 13.40 0 0 0 0
HD6
8.7
8.7
8.88 8.88 8.52 17,900 0 0 0
HD8
6.7
6.7
6.65 6.65 6.65 0 0 0 0
HDA
5.7
5.7
6.18 6.18 5.73 22,800 0 0 0
HDB
21.2
21.2
21.76 22 21.20 27,190,700 1,323,400 8,635,200 -195.2
HDC
18.3
18.3
18.96 18.96 18.26 3,337,000 1,400 253,200 -5.5
HDG
23.3
23.3
24.10 24.10 23.26 2,437,600 157,400 376,500 -5.9
HDM
36.0
36.0
36.01 36.01 36.01 100 0 0 0
HDP
23.7
23.7
23.68 23.68 23.68 0 0 0 0
HDW
14.8
14.8
14.76 14.76 14.76 0 0 0 0
HEC
32
32
32 32 32 0 0 0 0
HEJ
15.9
15.9
16 16 15.90 300 0 0 0
HEP
13.7
13.7
13.68 13.68 13.68 8,400 8,000 0 0.1
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
184.5
184.5
184.53 184.53 179.74 28,000 200 300 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 38,700 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.3
12.3
12.49 12.49 12.11 719,000 3,000 96,100 -1.2
HHS
10.8
10.8
11.15 11.15 10.75 2,220,100 400 540,600 -5.9
HHV
11.5
11.5
11.67 11.76 11.48 4,918,200 23,100 3,500 0.2
HID
5.0
5.0
5.17 5.17 4.88 742,100 114,900 57,700 0.3
HII
4.9
4.9
4.89 4.93 4.76 290,500 10,700 30,900 -0.1
HIO
7.9
7.9
7.50 7.90 7.50 66,900 0 0 0
HJC
7.8
7.8
7.80 7.80 7.80 100 0 0 0
HJS
27.8
27.8
27.81 27.81 27.81 100 0 0 0
HKB
0.6
0.6
0.50 0.60 0.50 1,201,600 0 0 0
HKT
9.6
9.6
9.62 9.62 9.62 0 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
10.5
10.5
10.72 10.91 10.45 18,300 2,600 0 0.0
HLD
18.5
18.5
19.08 19.17 18.31 27,900 0 2,800 -0.1
HLO
14.9
14.9
14.46 14.88 14.46 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
10.4
10.4
10.41 10.41 10.41 4,500 0 0 0
HMD
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HMG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
HMH
15.5
15.5
15.46 15.46 15.46 0 0 0 0
HMR
11.2
11.2
11.20 11.20 11.20 300 0 0 0
HMS
34.8
34.8
34.80 34.90 34.80 17,100 0 0 0
HNA
23.4
23.4
21.75 23.35 21.75 300 0 0 0
HNB
12.6
12.6
12.61 12.61 12.61 0 0 0 0
HND
10.5
10.5
10.64 10.64 10.54 2,100 0 0 0
HNF
27.9
27.9
27.90 27.90 27.90 0 0 0 0
HNG
6.3
6.3
6.60 6.60 6.20 3,996,500 2,000 900 0.0
HNI
26.5
26.5
26.51 26.51 26.51 1,400 0 0 0
HNM
7.8
7.8
7.80 7.80 7.70 442,600 0 0 0
HNP
16.7
16.7
16.70 16.70 16.70 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.5
4.5
4.50 4.50 4.50 14,500 0 500 0.0
HOT
22.4
22.4
20.90 22.40 20.90 400 0 0 0
HPA
43
43
44.50 45 41.95 1,554,400 205,700 83,900 5.3
HPB
14.7
14.7
14.70 14.70 14.70 200 0 0 0
HPD
16.5
16.5
16.50 16.50 16.50 800 0 0 0
HPG
23.9
23.9
24.42 25.09 23.93 67,073,000 16,775,000 10,236,700 182.0
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 0 0 0 0
HPO
15.2
15.2
15.20 15.20 15.20 1,000 0 0 0
HPP
66.1
66.1
67.84 68.27 66.12 8,100 100 200 0.0
HPT
25.0
25.0
23.57 25.54 23.57 10,400 0 0 0
HPW
20.3
20.3
21.09 21.09 20.34 200 0 0 0
HPX
5.1
5.1
5.20 5.20 5.10 1,238,300 118,000 74,300 0.2
HQC
2.8
2.8
2.87 2.89 2.80 4,287,200 34,600 630,400 -1.7
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
28.5
28.5
28.45 28.45 28.45 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12
12
12.31 12.58 12 4,600,900 102,100 614,500 -8.2
HSL
6.5
6.5
6.75 6.75 6.50 225,700 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HSP
12.9
12.9
12.91 12.91 12.91 100 0 0 0
HSV
3.9
3.9
3.90 4 3.90 74,900 0 0 0
HT1
14.9
14.9
14.99 14.99 14.60 635,000 202,700 65,300 2.1
HTC
40.8
40.8
40.82 40.82 40.82 0 0 0 0
HTE
3.4
3.4
3.40 3.40 3.30 7,900 0 0 0
HTG
35.3
35.3
35.56 35.56 35.31 35,000 0 0 0
HTI
23.6
23.6
23.82 23.82 23.45 66,900 26,300 0 0.7
HTL
20.8
20.8
20.84 20.84 20.84 100 0 0 0
HTM
10.4
10.4
10.40 10.40 10.40 100 0 0 0
HTN
5.1
5.1
5.17 5.19 4.99 222,600 13,500 25,900 -0.1
HTP
1.3
1.3
1.30 1.30 1.20 32,600 0 0 0
HTT
1.6
1.6
1.60 1.60 1.50 1,200 0 0 0
HTV
10.7
10.7
10.75 10.75 10.75 0 0 0 0
HU1
6
6
6 6 6 100 0 0 0
HU3
3.2
3.2
3.20 3.20 3.20 1,400 0 0 0
HU4
10.0
10.0
10.49 10.49 9.94 14,000 0 0 0
HU6
4.5
4.5
4.50 4.50 4.50 1,000 0 0 0
HUB
12.9
12.9
13.10 13.10 12.93 12,300 0 0 0
HUG
26.7
26.7
26.74 26.74 26.74 0 0 0 0
HUT
15.7
15.7
16.80 16.80 15.70 3,882,800 32,200 58,800 -0.4
HVA
18.1
18.1
18.10 18.20 17.40 37,100 0 0 0
HVH
11.6
11.6
11.77 11.77 11.45 42,300 0 3,000 0.0
HVN
26.1
26.1
26.10 26.15 25.90 1,587,300 10,100 333,400 -8.4
HVT
26.8
26.8
26.91 27.01 26.72 28,800 0 1,000 0.0
HVX
2.3
2.3
2.29 2.40 2.28 46,600 0 0 0
HWS
14.3
14.3
13.89 14.26 13.89 1,800 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
2.4
2.4
2.50 2.70 2.40 9,200 0 0 0
ICG
17.2
17.2
17.07 17.24 16.89 17,600 400 0 0.0
ICI
10
10
10 10 10 0 0 0 0
ICN
34.7
34.7
34.33 34.79 33.40 14,400 0 0 0
ICT
16.9
16.9
16.87 16.92 16.78 49,300 0 0 0
IDC
42.1
42.1
41.89 42.67 40.49 6,084,200 1,359,600 215,900 54.5
IDI
6.8
6.8
7.03 7.03 6.77 612,400 7,300 39,300 -0.2
IDJ
4.3
4.3
4.40 4.40 4.30 662,300 0 0 0
IDP
231.5
231.5
238.36 243.22 231.55 2,900 0 0 0
IDV
23.4
23.4
23.48 23.57 23.39 24,900 0 0 0
IFS
15.7
15.7
16.14 16.14 15.68 2,500 500 0 0.0
IJC
9.9
9.9
10.00 10.05 9.86 3,905,400 1,300 185,200 -1.9
ILA
5.5
5.5
5.40 5.50 5.30 54,400 0 0 0
ILB
21.1
21.1
21.07 21.07 20.84 26,300 0 0 0
ILC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ILS
23.9
23.9
22 23.90 22 2,400 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.3
53.3
53.31 53.51 52.82 100,400 4,300 1,400 0.2
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
11.2
11.2
11.19 11.19 11.19 100 0 100 0.0
INN
38.9
38.9
39.41 39.50 38.93 5,700 0 100 0.0
IPA
15.7
15.7
15.57 15.74 15.13 223,500 7,400 0 0.1
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
23.0
23.0
23.04 23.04 23.04 0 0 0 0
IST
33.0
33.0
33.05 33.05 33.05 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.7
10.7
11.00 11.00 10.37 275,700 0 0 0
ITD
14.2
14.2
14.32 14.32 13.81 7,900 0 700 0.0
ITQ
2.8
2.8
2.80 2.90 2.80 101,200 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 1,400 0 0 0
IVS
8.1
8.1
8.05 8.25 7.95 124,800 81,200 0 0.7
JOS
1
1
0.90 1 0.80 12,600 0 0 0
JVC
5.5
5.5
5.70 5.70 5.50 40,500 900 0 0.0
KBC
34.2
34.2
35.55 35.70 34 7,341,600 909,800 540,900 12.5
KCB
11.6
11.6
11.94 12.31 11.29 96,500 0 0 0
KDC
52.1
52.1
52.50 52.80 51.60 256,700 6,900 15,400 -0.4
KDH
23.1
23.1
24 24 23.09 7,494,700 429,900 2,184,000 -45.3
KDM
32
32
33 33.10 31 39,900 0 0 0
KGM
5.2
5.2
5.19 5.19 5.19 200 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
6.5
6.5
6.57 6.61 6.47 10,663,600 584,700 1,140,500 -3.6
KHP
10.8
10.8
10.89 10.89 10.84 8,700 0 0 0
KHS
13.8
13.8
14.04 14.04 13.80 33,300 0 0 0
KHW
24.2
24.2
24.34 24.34 24.19 200 0 0 0
KHX
21.8
21.8
21.80 21.80 21.80 0 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 1,000 0 0 0
KKC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
KLB
11.3
11.3
11.58 11.58 11.27 433,600 54,200 1,000 0.8
KMR
2.9
2.9
2.90 2.91 2.85 9,900 0 0 0
KMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KOS
38.2
38.2
38.20 38.35 37.75 401,000 13,800 11,300 0.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17
17
17.40 17.50 17 1,532,500 2,600 20,600 -0.3
KSD
4.3
4.3
4.30 4.30 4.30 100 0 0 0
KSF
81.2
81.2
78.50 84.40 78.50 40,300 15,500 0 1.3
KSQ
2.5
2.5
2.40 2.50 2.40 207,900 0 0 0
KST
12.0
12.0
11.62 12.92 11.62 4,600 0 0 0
KSV
169.3
169.3
188.50 188.50 169.30 155,500 0 0 0
KTC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
KTL
24.0
24.0
24.02 24.02 24.02 0 0 0 0
KTS
24.9
24.9
24.45 26.70 24.36 11,200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.4
1.4
1.50 1.50 1.40 448,400 0 0 0
L10
24.5
24.5
24.47 24.47 24.47 0 0 0 0
L12
3.8
3.8
3.77 3.77 3.77 0 0 0 0
L14
25.2
25.2
26.10 26.20 25 140,500 2,300 10,700 -0.2
L18
21.4
21.4
20.96 21.44 20.80 12,800 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
31.2
31.2
34.32 36.50 29.86 98,400 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
1.5
1.5
1.50 1.50 1.50 92,900 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
17.0
17.0
17.00 17.09 17.00 4,300 0 0 0
LAI
10.9
10.9
11 11.25 10.92 20,500 0 0 0
LAS
15.5
15.5
16.07 16.07 15.42 425,600 0 13,600 -0.2
LAW
34.4
34.4
34.40 34.40 34.40 0 0 0 0
LBE
17.5
17.5
17.52 17.52 17.52 0 0 0 0
LBM
33.1
33.1
32.15 33.11 31.67 54,300 4,500 0 0.2
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.3
9.3
9.52 9.61 9.24 3,057,500 8,000 286,900 -2.9
LCM
0.8
0.8
0.80 0.90 0.70 292,400 0 0 0
LDG
3.9
3.9
3.99 4 3.85 1,640,700 13,000 131,300 -0.5
LDP
9.2
9.2
9.50 9.50 9.20 287,600 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.4
4.4
4.40 4.40 4.40 0 0 0 0
LG9
4
4
4 4 4 100 0 0 0
LGC
59
59
59 59 59 0 0 0 0
LGL
6.3
6.3
6.10 6.48 6.10 82,500 0 9,600 -0.1
LHC
52.5
52.5
52.05 53.40 51.25 24,200 0 0 0
LHG
27.1
27.1
27.33 27.33 26.92 111,500 0 9,300 -0.3
LIC
26.3
26.3
27.80 27.80 26.10 2,300 0 0 0
LIG
3.8
3.8
3.90 3.90 3.70 143,100 0 0 0
LIX
35.8
35.8
36.41 36.41 34.99 39,300 3,400 1,900 0.1
LKW
33.0
33.0
32.99 32.99 32.99 200 0 0 0
LLM
18.3
18.3
19.50 19.50 18.30 24,000 0 0 0
LM3
2
2
2 2 2 0 0 0 0
LM7
3
3
4 4 3 500 0 0 0
LM8
12.3
12.3
12.26 12.26 12.26 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 1.20 541,200 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
0.4
0.4
0.50 0.50 0.40 17,100 0 0 0
LPB
39.6
39.6
38.84 39.59 38.18 1,869,700 321,300 133,500 7.8
LPT
5.2
5.2
5.21 5.21 5.21 700 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
35.8
35.8
38.10 38.10 35 27,600 0 0 0
LSS
8.7
8.7
8.77 8.79 8.69 74,500 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 100 0 0 0
LUT
0.6
0.6
0.50 0.60 0.50 38,000 0 0 0
M10
21.3
21.3
22.13 22.13 21.29 13,400 0 0 0
MA1
32.0
32.0
31.99 31.99 31.99 100 0 0 0
MAC
11.8
11.8
11.36 11.82 11.36 3,000 0 100 0.0
MAS
34.2
34.2
38 38 34.20 200 0 0 0
MBB
21.9
21.9
21.63 22.51 21.19 49,957,800 17,337,600 1,892,800 422.6
MBG
3
3
3.20 3.20 3 217,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.5
19.5
20.19 20.19 19.51 5,618,400 500 212,600 -5.5
MBT
9.5
9.5
9.50 9.70 9.50 7,400 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.9
6.9
6.79 6.88 6.79 1,100 0 0 0
MCG
2.4
2.4
2.40 2.50 2.30 59,500 0 0 0
MCH
150.1
150.1
152.34 152.34 149.58 113,500 800 29,400 -4.4
MCM
26.1
26.1
26.21 26.45 25.92 23,300 0 0 0
MCO
5.1
5.1
5.20 5.30 5.10 800 0 0 0
MCP
27.7
27.7
27.30 27.70 27.30 18,100 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.5
9.5
9.33 9.51 9.23 600 0 0 0
MDF
5.4
5.4
5.40 5.40 5.40 8,700 0 0 0
MDG
39.1
39.1
38.04 39.32 37.75 22,400 0 0 0
MEC
3.7
3.7
3.40 3.70 3.40 200 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
5.94 5.94 5.94 2,000 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.5
37.5
39.10 39.20 37.20 74,100 0 0 0
MGC
12.1
12.1
12.84 12.84 11.67 39,600 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4.1
4.1
4.10 4.10 4.10 200 0 0 0
MH3
29.4
29.4
29.60 29.60 29.40 300 0 0 0
MHC
9.4
9.4
9.42 9.52 9.41 61,700 0 1,700 0.0
MIC
12.6
12.6
12.50 12.60 12.40 4,300 0 0 0
MIE
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MIG
17.6
17.6
18.70 18.70 17.42 765,400 257,900 35,700 4.3
MKP
29.9
29.9
29.92 29.92 29.92 200 0 0 0
MKV
22.5
22.5
22.50 22.50 22.50 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.8
20.8
20.90 20.90 20.70 3,800 0 0 0
MML
37.5
37.5
39.70 39.70 37.10 368,100 0 0 0
MNB
21.7
21.7
22.25 22.25 21.51 1,800 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
17.1
17.1
17.10 17.40 16.90 137,300 0 0 0
MPT
0.6
0.6
0.60 0.70 0.60 35,200 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
19
19
19 19 19 0 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
10
10
10.08 10.08 9.92 7,040,300 24,000 3,100 0.3
MSH
36.7
36.7
38.11 38.79 36.66 1,345,600 131,700 240,100 -4.2
MSN
78.2
78.2
78.40 79.50 77.70 9,419,400 2,069,500 1,888,100 14.8
MSR
32.9
32.9
34.96 35.25 31.83 4,687,100 0 0 0
MST
6.1
6.1
6.30 6.30 6 1,671,200 0 43,700 -0.3
MTA
13.9
13.9
13.96 14.45 13.76 41,800 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 0 0 0 0
MTP
13.0
13.0
13.00 13.00 13.00 0 0 0 0
MTS
8.6
8.6
8.56 8.56 8.56 0 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
16.9
16.9
17.10 17.10 16.70 7,300 0 0 0
MVC
15.5
15.5
15.23 15.61 15.23 99,000 0 0 0
MVN
62.4
62.4
63.10 65 61 43,700 0 0 0
MWG
85.9
85.9
87.16 87.36 83.57 13,814,700 1,524,100 1,903,500 -33.1
MZG
9.6
9.6
9.64 9.73 9.36 253,400 0 0 0
NAB
14
14
14 14.05 13.95 1,248,900 16,400 175,200 -2.2
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
41.5
41.5
41.60 41.85 41 536,300 149,100 127,400 0.9
NAG
6.8
6.8
6.81 6.90 6.81 200,800 0 0 0
NAP
10.6
10.6
10.57 10.57 10.57 0 0 0 0
NAS
35
35
35 35 35 100 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
15.2
15.2
15.24 15.24 15.15 400 0 100 0.0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.7
17.7
17.80 17.80 17.30 70,900 0 0 0
NBC
8.0
8.0
8.23 8.23 7.96 62,300 0 0 0
NBE
10.2
10.2
10.21 10.21 10.21 300 0 0 0
NBP
7.7
7.7
7.90 8 7.60 13,700 0 0 0
NBT
16.8
16.8
16.79 16.79 16.79 200 0 0 0
NBW
31.0
31.0
31.04 31.04 31.04 0 0 0 0
NCG
10.9
10.9
11.50 11.50 10.80 46,500 0 0 0
NCS
35.9
35.9
36.12 36.12 35.94 900 0 0 0
NCT
86.8
86.8
86.90 87.72 86.08 59,300 0 16,100 -1.5
ND2
32.2
32.2
32.51 32.51 32.15 600 0 0 0
NDC
157.0
157.0
157.00 157.00 157.00 0 0 0 0
NDN
10.2
10.2
10.34 10.34 10.06 177,400 1,000 0 0.0
NDP
25.3
25.3
25.30 25.30 25.30 100 0 0 0
NDT
5.2
5.2
5.20 5.20 5.20 2,500 0 0 0
NDW
13.9
13.9
13.94 13.94 13.94 0 0 0 0
NDX
5.6
5.6
5.64 5.64 5.64 0 0 0 0
NED
7.1
7.1
7.10 7.10 6.90 74,800 0 0 0
NET
61.8
61.8
61.93 62.20 61.75 3,600 0 0 0
NFC
56.5
56.5
63.74 63.74 56.51 200 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.5
13.5
13.55 13.68 13.50 175,600 0 6,000 -0.1
NHC
18.0
18.0
18.00 18.00 18.00 0 0 0 0
NHH
10.7
10.7
10.90 10.90 10.65 169,700 0 6,700 -0.1
NHT
9.0
9.0
8.39 9.01 8.39 17,600 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.2
12.2
12.18 12.18 12.18 0 0 0 0
NKG
13.3
13.3
13.73 14.23 13.32 7,141,200 267,100 72,400 3.0
NLG
26.5
26.5
27.62 27.72 26.54 4,873,200 139,300 1,724,700 -44.0
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
52.9
52.9
52.60 52.89 50.94 73,800 0 0 0
NNT
57.3
57.3
57.30 57.30 57.30 1,100 0 0 0
NO1
5.9
5.9
5.90 5.90 5.81 36,600 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
12.2
12.2
12.10 12.19 12.10 2,200 0 0 0
NRC
5.7
5.7
5.60 5.70 5.50 468,700 0 5,200 0.0
NSC
73.7
73.7
73.71 73.71 73.71 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.70 4.70 4.40 148,200 0 0 0
NSL
19.8
19.8
19.78 19.78 19.78 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.1
11.1
10.93 11.11 10.93 300 0 0 0
NT2
26.8
26.8
26.50 27.40 26.10 2,061,400 0 0 0
NTC
154
154
156.80 156.80 154 14,900 0 0 0
NTF
10.3
10.3
10.30 10.30 10.30 900 0 0 0
NTH
54.9
54.9
54.93 54.93 54.93 0 0 0 0
NTL
16.7
16.7
17 17 16.60 837,700 0 0 0
NTP
51.0
51.0
51.28 51.36 50.88 327,800 5,600 24,000 -1.2
NTT
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 100 0 0 0
NUE
9.7
9.7
9.68 9.68 9.68 400 0 0 0
NVB
11.9
11.9
12.30 12.30 11.80 236,700 0 0 0
NVL
11.3
11.3
11.17 11.50 11.08 7,101,300 0 0 0
NVP
41.6
41.6
41.62 41.62 41.62 0 0 0 0
NVT
6.9
6.9
7.01 7.10 6.94 2,500 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4
4
4.30 4.40 4 4,600 0 0 0
OCB
10.0
10.0
10.13 10.17 10.04 2,193,000 0 0 0
OCH
5.8
5.8
5.80 5.80 5.70 57,600 0 0 0
ODE
45.8
45.8
45.90 45.90 45.70 18,600 0 0 0
OGC
3.5
3.5
3.51 3.55 3.40 501,100 0 0 0
OIL
15.9
15.9
16.60 16.99 15.02 15,303,100 0 0 0
ONE
10.4
10.4
10.50 10.50 10 900 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.4
18.4
18.40 18.40 18.40 3,700 0 0 0
ORS
13.2
13.2
13.80 13.80 13.15 1,853,800 0 0 0
PAC
20.3
20.3
21.09 21.09 20.27 303,000 0 0 0
PAI
12.7
12.7
12.70 12.70 12.70 100 0 0 0
PAN
25.2
25.2
25.42 25.50 24.96 857,500 0 0 0
PAP
27.5
27.5
26.40 27.50 26.40 700 0 0 0
PAS
2.8
2.8
3 3 2.50 102,900 0 0 0
PAT
77.0
77.0
77.36 77.45 76.59 30,100 0 0 0
PBC
6
6
6 6 5.90 7,300 0 0 0
PBP
11.5
11.5
11.52 11.52 11.52 0 0 0 0
PBT
16.9
16.9
16.87 16.87 16.87 0 0 0 0
PC1
24.7
24.7
25.30 25.45 24.70 7,370,700 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 17.84 500 0 0 0
PCF
5.6
5.6
5.60 5.60 5.60 0 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 1,200 0 0 0
PCH
18.7
18.7
18.41 18.69 18.41 73,700 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
10
10
10 10 9.90 7,200 0 0 0
PDB
19.8
19.8
19.47 19.95 19.15 8,400 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 100 0 0 0
PDN
108.0
108.0
107.86 108.92 107.67 600 0 0 0
PDR
17
17
17.25 17.25 16.80 9,062,200 0 0 0
PDV
9.5
9.5
9.74 9.74 9.30 74,800 0 0 0
PEG
4.2
4.2
3.80 4.20 3.80 5,500 0 0 0
PEN
7.6
7.6
7.60 7.60 7.60 0 0 0 0
PEQ
41.2
41.2
41.20 41.20 41.20 0 0 0 0
PET
30.8
30.8
31.43 32.76 30.57 3,027,400 0 0 0
PFL
2.6
2.6
2.60 2.70 2.50 53,800 0 0 0
PGB
11.3
11.3
11.44 11.44 11.16 7,900 0 0 0
PGC
13.4
13.4
13.24 13.88 12.78 83,300 0 0 0
PGD
23.1
23.1
23.13 23.13 23.13 100 0 0 0
PGI
18.4
18.4
17.81 18.37 17.48 1,600 0 0 0
PGN
5.9
5.9
6 6.10 5.90 6,900 0 0 0
PGS
49.9
49.9
49.90 49.90 49.90 0 0 0 0
PGT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
PGV
21.5
21.5
21.74 21.74 20.99 82,000 0 0 0
PHC
4.2
4.2
4.18 4.45 4.18 12,400 0 0 0
PHH
4.8
4.8
4.50 4.80 4.50 4,800 0 0 0
PHN
69.8
69.8
69.82 69.82 69.82 100 0 0 0
PHP
35.0
35.0
35.77 35.97 34.89 214,600 0 0 0
PHR
31.9
31.9
33.65 34.19 31.91 1,759,300 0 0 0
PHS
11.6
11.6
10.21 11.58 10.21 200 0 0 0
PIA
25.1
25.1
25.14 25.14 25.14 0 0 0 0
PIC
15.4
15.4
15.33 15.42 15.33 800 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
7.5
7.5
7.50 7.50 7.50 11,600 0 0 0
PIV
7.9
7.9
8.20 8.20 7.90 185,600 0 0 0
PJC
25.9
25.9
25.95 25.95 25.95 0 0 0 0
PJS
21.3
21.3
21.31 21.31 21.31 0 0 0 0
PJT
8.6
8.6
8.92 8.92 8.61 400 0 0 0
PLA
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PLC
33.4
33.4
33 35.10 31.50 1,533,500 85,600 2,000 2.7
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
5.4
5.4
5.42 5.45 5.15 71,200 0 0 0
PLX
55.0
55.0
54.55 57.54 52.42 10,233,300 0 0 0
PMB
9.3
9.3
9.26 9.26 9.26 2,000 0 0 0
PMC
128.4
128.4
141.22 142.19 128.36 5,600 0 5,000 -0.7
PMG
7.6
7.6
7.61 8.14 7.61 4,800 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
11.4
11.4
11.44 11.44 11.44 0 0 0 0
PMS
31.7
31.7
31.74 31.74 31.74 100 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
35.5
35.5
35.50 35.50 35.50 0 0 0 0
PNC
29.4
29.4
29.38 29.38 29.38 0 0 0 0
PND
6.5
6.5
6.50 6.50 6.50 100 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
72.6
72.6
75.33 75.33 72.07 5,025,100 0 0 0
PNP
18.9
18.9
18.98 18.98 18.89 200 0 0 0
PNT
10
10
10 10 10 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
6.9
6.9
8.10 8.10 6.90 2,073,500 0 0 0
POS
16.6
16.6
17.20 17.20 16.60 39,900 0 0 0
POT
19.0
19.0
18.82 20.68 18.82 14,400 0 300 0.0
POV
7.6
7.6
7.59 7.59 7.59 100 0 0 0
POW
13.5
13.5
14.05 14.15 13.50 21,388,700 0 0 0
PPC
10.1
10.1
10.10 10.20 10.10 296,400 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
26.4
26.4
26.36 26.36 26.08 14,800 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
9.5
9.5
9.49 9.49 9.39 5,300 0 0 0
PPT
15.1
15.1
15.30 15.30 15.10 277,900 0 0 0
PPY
6.1
6.1
6.06 6.06 6.06 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.2
12.2
12.20 12.20 12.20 400 0 0 0
PRE
22.2
22.2
22.24 22.24 22.24 100 0 0 0
PRO
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PRT
11.5
11.5
11.30 11.50 11.30 21,000 0 0 0
PSB
4.6
4.6
4.60 4.60 4.50 50,700 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
13.4
13.4
13.62 13.85 13 195,400 0 0 0
PSE
9.6
9.6
9.71 9.71 9.62 9,500 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.6
7.6
7.90 7.90 7.60 264,500 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
17.5
17.5
17.50 17.50 17.50 1,000 0 0 0
PSW
7.2
7.2
7.22 7.22 7.13 12,400 0 0 0
PTB
39.2
39.2
40.52 40.52 39.21 238,900 0 0 0
PTC
6.8
6.8
6.41 6.80 6.41 17,400 0 0 0
PTD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
33.4
33.4
33.40 33.40 33.40 0 0 0 0
PTL
2.8
2.8
2.70 2.95 2.70 94,500 0 0 0
PTM
4.7
4.7
4.74 4.74 4.74 0 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
11.8
11.8
11.82 11.82 11.82 1,000 0 0 0
PTS
8.5
8.5
8.52 8.52 8.43 2,600 0 0 0
PTT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PTV
3.8
3.8
3.80 4 3.80 19,700 0 0 0
PTX
22.8
22.8
22.80 22.80 22.80 0 0 0 0
PV2
2.6
2.6
2.60 2.60 2.50 62,300 0 0 0
PVB
34.3
34.3
35 37 32.70 911,000 75,000 600 2.5
PVC
14.3
14.3
15.40 15.40 13.80 6,330,100 0 0 0
PVD
19.7
19.7
19.65 20.43 18.75 14,503,300 0 0 0
PVE
2.4
2.4
2.60 2.70 2.40 49,300 0 0 0
PVG
6.7
6.7
6.90 7 6.70 237,600 4,400 7,200 0.0
PVH
0.6
0.6
0.70 0.70 0.60 16,100 0 0 0
PVI
76.6
76.6
80.59 80.59 74.95 84,800 3,400 3,000 0.0
PVL
4
4
3.90 4.10 3.60 675,900 0 0 0
PVM
18.7
18.7
18 18.70 18 300 0 0 0
PVO
6.6
6.6
6.80 6.80 6.02 50,800 0 0 0
PVP
14.0
14.0
14.28 14.33 13.90 312,800 0 0 0
PVR
1.3
1.3
1.10 1.30 1.10 48,100 0 0 0
PVS
37
37
38 38.83 35.33 16,289,400 2,281,800 141,100 93.7
PVT
19
19
19.36 19.68 18.82 5,997,400 0 0 0
PVV
1.8
1.8
1.90 1.90 1.70 137,600 0 0 0
PVX
2.7
2.7
3.10 3.10 2.50 9,551,100 0 0 0
PVY
2.7
2.7
2.60 2.70 2.50 198,800 0 0 0
PWA
5.2
5.2
5.20 5.20 5.20 200 0 0 0
PWS
11.4
11.4
11.38 11.38 11.38 0 0 0 0
PXA
0.9
0.9
0.90 0.90 0.90 2,100 0 0 0
PXI
1.1
1.1
1.10 1.20 1.10 187,800 0 0 0
PXL
16.3
16.3
16.80 16.80 15.90 183,800 0 0 0
PXM
0.6
0.6
0.50 0.60 0.50 64,700 0 0 0
PXS
3.3
3.3
3.70 3.70 3.30 159,700 0 0 0
PXT
1.8
1.8
2.30 2.30 1.80 136,400 0 0 0
QBS
0.7
0.7
0.60 0.70 0.60 153,600 0 0 0
QCC
15.4
15.4
15.43 15.43 15.43 0 0 0 0
QCG
14.5
14.5
14.20 14.70 14.15 596,600 0 0 0
QHD
55
55
55 55 55 1,000 0 1,000 -0.1
QHW
34.7
34.7
34.73 34.73 34.73 500 0 0 0
QNC
5.4
5.4
5.40 5.40 5.40 2,000 0 0 0
QNP
30.4
30.4
30.39 30.39 30.39 100 0 0 0
QNS
45.9
45.9
45.95 46.14 45.58 165,100 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
34.4
34.4
34.40 34.40 34.40 200 0 0 0
QSP
22.7
22.7
22.75 22.75 22.75 0 0 0 0
QST
24.1
24.1
24.14 24.14 24.14 100 0 0 0
QTC
26.5
26.5
26.49 26.49 26.49 0 0 0 0
QTP
12.7
12.7
12.80 12.80 12.60 414,600 0 0 0
RAL
86.6
86.6
86.08 87.59 85.70 5,000 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
18.3
18.3
18.30 18.30 18.30 0 0 0 0
RCL
12.2
12.2
12.16 12.16 11.86 1,000 0 0 0
REE
52.5
52.5
53.40 53.40 52.46 645,700 0 0 0
RGG
39.2
39.2
39.20 39.20 39.20 0 0 0 0
RIC
13.8
13.8
13.80 13.80 13.80 300 0 0 0
RTB
27.1
27.1
27.19 27.19 26.63 4,100 0 0 0
RYG
9.6
9.6
9.81 9.85 9.58 237,700 0 0 0
S12
2
2
2 2 2 700 0 0 0
S4A
32.0
32.0
32.01 32.01 32.01 100 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 4,300 0 0 0
S99
8.8
8.8
8.80 8.90 8.70 50,300 0 0 0
SAB
45.6
45.6
46.31 46.59 45.56 1,886,100 0 0 0
SAC
11.1
11.1
11.10 11.10 11.10 1,000 0 0 0
SAF
53.9
53.9
53.94 53.94 53.94 2,900 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.6
6.6
6.70 6.77 6.56 183,200 0 0 0
SAS
33.8
33.8
33.58 34.12 33.22 67,400 0 0 0
SAV
12.4
12.4
12.38 13.10 12.38 3,700 0 0 0
SB1
5.8
5.8
5.82 5.82 5.82 0 0 0 0
SBA
27.2
27.2
26.75 27.17 26.28 33,300 0 0 0
SBB
16.1
16.1
16.33 16.33 15.94 11,500 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 10.58 51,900 0 0 0
SBH
41.5
41.5
41.50 41.60 41.50 800 0 0 0
SBL
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SBM
32.3
32.3
32.28 32.28 32.28 0 0 0 0
SBR
8.1
8.1
8.13 8.13 8.13 0 0 0 0
SBS
5.7
5.7
5.80 5.90 5.70 629,400 0 0 0
SBT
22.5
22.5
22.55 22.55 22.26 398,700 0 0 0
SBV
7.9
7.9
7.40 7.88 7.40 1,300 0 0 0
SC5
15.6
15.6
15.60 15.60 15.60 0 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCD
15
15
15 15 15 200 0 0 0
SCG
63.7
63.7
63.90 63.90 63.50 22,200 0 0 0
SCI
9.3
9.3
9.50 9.50 9 57,400 0 3,000 0.0
SCJ
3.3
3.3
3.30 3.30 3.30 500 0 0 0
SCL
17.5
17.5
18.21 18.21 17.52 34,800 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
6.9
6.9
7.02 7.02 6.78 2,401,100 0 0 0
SCS
50.7
50.7
51.31 51.41 50.56 285,500 0 0 0
SD2
3.5
3.5
3.50 3.50 3.50 6,000 0 0 0
SD3
7
7
7 7 7 0 0 0 0
SD4
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD5
7.3
7.3
7.07 7.25 7.07 6,800 0 0 0
SD6
2.1
2.1
2.20 2.20 2.10 1,300 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 2,000 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
9.9
9.9
9.99 9.99 9.90 113,400 0 0 0
SDA
2.2
2.2
2.20 2.20 2 25,300 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 18,100 0 0 0
SDG
11
11
11 11 11 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 3,800 0 0 0
SDU
17.8
17.8
17.80 17.80 17.80 600 0 0 0
SDV
29.7
29.7
29.71 29.71 29.71 0 0 0 0
SDY
1.3
1.3
1.60 1.60 1.30 3,500 0 0 0
SEA
42.5
42.5
42.59 42.69 42.49 22,700 0 0 0
SEB
46.2
46.2
44.85 46.18 44.76 1,400 0 0 0
SED
17.3
17.3
17.27 17.27 17.27 2,200 0 0 0
SEP
17.3
17.3
17.32 17.32 17.32 0 0 0 0
SFC
18.5
18.5
18.50 18.50 18.50 100 0 0 0
SFG
9.5
9.5
9.54 9.54 9.54 2,200 0 0 0
SFI
26.5
26.5
26.48 26.53 26.38 22,800 0 0 0
SFN
18.9
18.9
18.88 18.88 18.88 0 0 0 0
SGB
12.4
12.4
12.50 12.50 12.40 8,900 0 0 0
SGC
79.5
79.5
78.27 79.46 76.99 1,100 100 0 0.0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
19.9
19.9
19.87 19.87 19.87 400 0 0 0
SGI
10.4
10.4
10.43 10.43 10.43 600 0 0 0
SGN
58.1
58.1
57.20 59.40 57.20 19,300 0 0 0
SGP
26.6
26.6
27.50 27.50 26.30 190,600 0 0 0
SGR
13.8
13.8
14 14 13.67 118,500 0 0 0
SGS
10.7
10.7
11.56 12.57 10.46 3,900 0 0 0
SGT
15.6
15.6
15.55 16.25 15.50 8,400 0 0 0
SHA
4.0
4.0
3.92 3.97 3.85 1,200 0 0 0
SHB
15.1
15.1
15.33 15.62 15.13 62,805,800 0 0 0
SHC
11.4
11.4
11.43 11.43 11.43 0 0 0 0
SHE
7
7
7 7 7 100 0 0 0
SHI
14.1
14.1
14.10 14.35 14.10 443,900 0 0 0
SHN
3.8
3.8
3.90 3.90 3.70 3,700 0 200 0.0
SHP
31.9
31.9
31.21 31.90 31.21 4,800 0 0 0
SHS
17.2
17.2
17.96 18.05 17.19 18,724,800 20,000 3,082,500 -56.4
SID
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SIG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SIP
60
60
62.10 62.40 59.80 1,009,500 0 0 0
SIV
36.6
36.6
36.60 36.60 36.60 3,000 0 0 0
SJ1
11.9
11.9
11.93 11.93 11.93 700 0 0 0
SJD
14.0
14.0
14 14 13.85 129,100 0 0 0
SJE
17.9
17.9
18 18 17.50 131,800 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
19.5
19.5
19.50 19.50 19.50 2,700 0 0 0
SJM
10
10
9.40 10.30 9.40 9,500 0 0 0
SJS
49.9
49.9
49.10 49.90 49 16,400 0 0 0
SKG
9.5
9.5
9.45 9.54 9.43 78,600 0 0 0
SKH
23.6
23.6
23.62 23.62 23.62 0 0 0 0
SKN
8.0
8.0
8.04 8.04 8.04 0 0 0 0
SKV
24.2
24.2
24.24 24.24 24.24 6,100 0 0 0
SLD
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SLS
161.1
161.1
161.50 162 160.40 10,800 100 600 -0.1
SMA
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SMB
38.3
38.3
38.24 38.49 38.15 6,500 0 0 0
SMC
12.8
12.8
12.90 13.50 12.80 566,500 0 0 0
SMN
9.6
9.6
9.56 9.56 9.56 1,100 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
33.31 33.31 31.33 5,300 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
8.9
8.9
8.90 8.90 8.90 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
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SPV
24.9
24.9
24.88 24.88 24.88 0 0 0 0
SRA
2.1
2.1
2.10 2.20 2 306,600 0 0 0
SRB
1.9
1.9
1.90 1.90 1.90 200 0 0 0
SRC
35.7
35.7
36.28 36.28 35.74 2,500 0 0 0
SRF
7.2
7.2
7.17 7.18 7.17 1,100 0 0 0
SSB
13.9
13.9
13.94 13.94 13.73 2,245,700 0 0 0
SSC
29.3
29.3
29.29 29.29 29.29 0 0 0 0
SSG
7.7
7.7
8 8 7.50 19,200 0 0 0
SSH
67.3
67.3
67.29 67.29 67.29 0 0 0 0
SSI
23.9
23.9
24.54 24.78 23.90 37,356,200 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 100 0 0 0
ST8
4.2
4.2
4.37 4.37 4.16 203,400 0 0 0
STB
61.5
61.5
61.80 62.40 60.80 14,979,600 0 0 0
STC
14.8
14.8
14.81 14.81 14.81 100 0 0 0
STD
9.2
9.2
8.70 9.20 8.60 11,900 0 0 0
STG
39.5
39.5
39.50 39.50 39.50 0 0 0 0
STH
20
20
20.30 20.40 19.90 72,500 0 0 0
STK
14.3
14.3
14.59 14.59 14.18 9,700 0 0 0
STP
7.7
7.7
7.74 7.74 7.74 0 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
19.0
19.0
19.44 19.44 19.01 3,800 0 0 0
SVD
4.1
4.1
4.24 4.24 4.10 4,300 0 0 0
SVG
7.3
7.3
7.30 7.30 7.30 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.2
2.2
2.30 2.30 2.20 91,100 0 0 0
SVT
10.1
10.1
9.85 10.12 9.85 30,800 0 0 0
SWC
29.2
29.2
29.90 29.90 29.20 14,600 0 0 0
SZB
34.6
34.6
34.71 34.71 34.26 1,300 0 0 0
SZC
33.2
33.2
34.34 34.77 33.20 3,483,400 0 0 0
SZE
8.6
8.6
8.75 8.75 8.56 2,600 0 0 0
SZG
35.4
35.4
35.37 35.37 35.37 0 0 0 0
SZL
26.8
26.8
27.11 27.11 26.66 4,800 0 0 0
TA6
4.9
4.9
4.91 4.91 4.91 0 0 0 0
TA9
10.7
10.7
10.61 10.70 10.61 13,300 0 0 0
TAB
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TAL
41.8
41.8
40.98 41.79 40.44 524,200 0 0 0
TAR
3.8
3.8
3.80 3.90 3.70 88,800 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
33.3
33.3
33.23 33.28 33.23 4,200 0 0 0
TBD
109.5
109.5
109.53 109.53 109.53 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
33.9
33.9
33.79 33.89 33.40 12,492,400 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.4
13.4
13.91 13.91 13.36 5,329,800 0 0 0
TCI
8.9
8.9
8.95 8.99 8.90 43,200 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
32.2
32.2
32.22 32.36 31.99 56,400 0 0 0
TCM
24.7
24.7
25.01 25.20 24.64 1,526,100 0 0 0
TCO
9.9
9.9
9.29 9.94 9.10 1,823,400 0 0 0
TCR
3.3
3.3
3.25 3.25 3.25 2,900 0 0 0
TCT
20.0
20.0
19.95 19.95 19.95 2,200 0 0 0
TCW
29.7
29.7
29.71 29.89 29.71 10,500 0 0 0
TCX
54.9
54.9
54.20 55.60 53.60 3,298,100 0 0 0
TD6
7.3
7.3
7.40 7.50 7.30 62,400 0 0 0
TDB
38.7
38.7
38.66 38.66 38.66 300 0 0 0
TDC
10.6
10.6
10.61 10.61 10.43 553,200 0 0 0
TDF
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TDG
2.8
2.8
2.81 2.81 2.77 52,900 0 0 0
TDH
4.1
4.1
4.12 4.12 4.01 62,500 0 0 0
TDM
55.0
55.0
54.15 55.01 54.15 200 0 0 0
TDP
30.2
30.2
31.82 31.82 28.91 455,200 0 0 0
TDS
8
8
8.10 8.10 8 4,000 0 0 0
TDT
6.0
6.0
5.90 5.99 5.90 34,600 0 0 0
TDW
43.5
43.5
43.24 43.52 43.24 11,100 0 0 0
TED
58.3
58.3
58.33 58.33 58.33 400 0 0 0
TEG
6.1
6.1
6.13 6.14 6.05 21,700 0 0 0
TET
44.0
44.0
44.05 44.05 44.05 0 0 0 0
TFC
44.0
44.0
46.02 46.02 41.65 2,500 0 0 0
TGP
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TH1
2.4
2.4
2.40 2.40 2.40 6,900 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
30.5
30.5
30.80 30.80 30.50 4,500 0 100 0.0
THG
37.9
37.9
37.77 38.03 37.18 26,600 0 0 0
THM
8.9
8.9
8.90 8.90 8.90 100 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9
9
9 9 9 2,000 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
7.7
7.7
7.74 7.74 7.47 68,400 1,000 0 0.0
THU
10
10
10 10 10 0 0 0 0
THW
17.4
17.4
17.43 17.43 17.43 100 0 0 0
TID
21.6
21.6
21.71 21.71 21.62 4,200 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
8.6
8.6
8.80 8.80 8.50 326,500 29,100 24,200 0.0
TIN
93.9
93.9
90 93.90 80 58,000 0 2,000 0
TIP
17.7
17.7
17.96 18.19 17.59 122,700 0 0 0
TIS
5
5
5.30 5.30 5 20,800 0 0 0
TIX
41.8
41.8
41.75 41.75 41.75 300 0 0 0
TJC
8.7
8.7
8.58 8.72 8.58 300 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.2
13.2
13.21 13.21 13.21 1,700 200 1,300 0.0
TL4
12.3
12.3
11 12.60 11 10,100 0 0 0
TLD
8.4
8.4
8.40 8.43 8.38 111,900 0 0 0
TLG
47.7
47.7
49.10 49.10 47.70 410,400 0 0 0
TLH
5.1
5.1
5.15 5.19 5.04 210,000 0 0 0
TLP
6.6
6.6
6.60 6.60 6.60 9,500 0 0 0
TMB
51.1
51.1
49.39 51.10 49.39 300 0 0 0
TMC
7.7
7.7
7.74 7.74 7.74 0 0 0 0
TMG
66.8
66.8
66.81 66.81 66.81 0 0 0 0
TMP
55.6
55.6
54.72 55.58 52.32 2,800 0 0 0
TMS
38.3
38.3
38.18 38.27 37.81 2,400 0 0 0
TMT
11.8
11.8
11.60 11.80 11.10 5,200 0 0 0
TMX
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TN1
15.7
15.7
17.37 17.37 15.62 163,300 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
9.6
9.6
9.60 9.60 9.60 100 0 0 0
TNC
27.6
27.6
27.60 27.60 27.60 0 0 0 0
TNG
19.6
19.6
19.09 20.84 19.09 4,323,500 626,400 375,600 5.2
TNH
11.9
11.9
11.95 12.10 11.85 129,000 0 0 0
TNI
4.9
4.9
4.81 4.90 4.65 9,500 0 0 0
TNP
18.2
18.2
18.22 18.22 18.22 0 0 0 0
TNS
2.9
2.9
2.90 2.90 2.80 15,100 0 0 0
TNT
8.5
8.5
8.49 8.60 8.25 6,900 0 0 0
TNW
10.4
10.4
10.51 10.51 10.41 500 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
156.7
156.7
163.99 164.09 156.65 58,300 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 0 0 0 0
TPB
14.1
14.1
14.31 14.35 14.06 8,877,300 0 0 0
TPC
13.5
13.5
13.45 13.45 13.45 0 0 0 0
TPP
11.3
11.3
11.30 11.30 11.30 100 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
15.96 16.05 15.96 600 0 0 0
TRA
34.6
34.6
34.42 34.57 34.13 1,000 0 0 0
TRC
17.8
17.8
18.50 18.50 17.59 147,300 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
14
14.10 14.70 13.80 47,700 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 4,600 0 0 0
TSA
14.1
14.1
14.38 14.38 14.04 169,400 0 0 0
TSB
24.7
24.7
24.10 25 24.10 600 200 0 0.0
TSC
2.8
2.8
2.85 2.86 2.83 442,700 0 0 0
TSD
5.2
5.2
5.20 5.20 5.20 0 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
7
7
6.20 7 6.20 31,100 0 0 0
TT6
4.4
4.4
4.39 4.39 4.30 4,200 0 0 0
TTA
10.9
10.9
10.80 10.95 10.75 413,900 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
63.0
63.0
62.96 62.96 62.96 0 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.0
3.0
2.99 3.02 2.96 1,044,500 0 0 0
TTG
18.8
18.8
16.40 18.80 16.40 600 0 0 0
TTH
2.2
2.2
2.20 2.30 2.20 34,400 0 0 0
TTL
8
8
8.20 8.20 8 5,000 0 0 0
TTN
15.5
15.5
15.58 15.67 15.39 196,900 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
34.9
34.9
34.90 34.90 34.90 100 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
24.7
24.7
25.50 25.96 24.66 98,100 0 0 0
TV2
38.1
38.1
37.40 39.25 37.20 1,095,000 0 0 0
TV3
16.2
16.2
16.24 16.24 16.24 0 0 0 0
TV4
15
15
15 15 15 1,700 0 0 0
TV6
5.6
5.6
5.60 5.60 5.60 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 8.10 7.98 71,700 0 0 0
TVC
8.3
8.3
8.30 8.30 8.20 48,600 0 0 0
TVD
9.3
9.3
9.39 9.39 9.30 27,600 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
8.80 8.99 8.41 1,668,800 0 0 0
TVS
14.0
14.0
13.69 14.11 13.69 389,600 0 0 0
TVT
15.0
15.0
14.64 14.97 14.59 3,500 0 0 0
TW3
12.9
12.9
12.92 12.92 12.92 0 0 0 0
TXM
4.4
4.4
4.40 4.40 4.40 7,000 0 0 0
TYA
16.9
16.9
17.21 17.25 16.75 32,800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.6
3.6
3.50 3.70 3.50 19,300 0 0 0
UDJ
6.3
6.3
6.32 6.41 6.03 46,300 0 0 0
UDL
14.6
14.6
14.62 14.62 14.62 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
60
60
61 61 60 400 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 8.40 300 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
6.1
6.1
6.10 6.10 6.10 0 0 0 0
UPS
24
24
24 24 24 0 0 0 0
USC
10.4
10.4
10.38 10.38 10.38 500 0 0 0
USD
16.7
16.7
16.57 16.66 16.57 5,900 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 1.30 100 0 0 0
V12
10.6
10.6
10.56 10.56 10.56 0 0 0 0
V21
5.9
5.9
6 6 5.90 600 0 0 0
VAB
10.8
10.8
11.05 11.25 10.80 783,100 0 0 0
VAF
19.0
19.0
19.00 19.00 19.00 3,800 0 0 0
VAV
32.2
32.2
32.20 32.20 32.20 600 0 0 0
VBB
9.5
9.5
9.45 9.45 9.36 55,200 0 0 0
VBC
18.5
18.5
18.47 18.47 18.47 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VBT
6.3
6.3
5.70 6.40 5.70 6,500 0 0 0
VC1
11.7
11.7
11.70 11.70 11.70 0 0 0 0
VC2
5.8
5.8
5.80 5.80 5.60 582,200 0 0 0
VC3
25.0
25.0
25.30 25.30 24.65 1,193,400 20,600 16,300 0.1
VC6
17.1
17.1
17.10 17.10 17.10 1,500 0 0 0
VC7
8.1
8.1
8.40 8.50 8.10 131,400 0 25,000 -0.2
VC9
3.7
3.7
3.60 3.70 3.60 700 0 0 0
VCA
8.2
8.2
8.19 8.19 8.19 100 0 0 0
VCB
64.6
64.6
67.34 67.34 64.36 24,570,400 0 0 0
VCC
8.7
8.7
8.73 8.73 8.73 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
307.5
307.5
307.50 307.50 307.50 100 0 0 0
VCG
16.2
16.2
16.53 16.66 16.13 8,287,600 0 0 0
VCI
25.2
25.2
26.33 26.48 25.19 14,180,300 0 0 0
VCK
42.8
42.8
44.40 44.40 42.80 2,423,800 0 0 0
VCM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VCP
23.7
23.7
23.80 24.40 23.70 2,300 0 0 0
VCR
39
39
39 39 39 0 0 0 0
VCS
42.1
42.1
44.08 44.08 42.09 159,500 0 6,400 -0.3
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10
10
10 10 10 500 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
12
12
12 12 12 3,000 0 0 0
VDL
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VDN
33.1
33.1
33.12 33.12 33.12 0 0 0 0
VDP
36.0
36.0
35.87 38.20 35.87 1,400 0 0 0
VDS
17.5
17.5
17.80 18.25 17.45 1,746,500 0 0 0
VDT
4.7
4.7
4.69 4.69 4.69 0 0 0 0
VE1
3.3
3.3
3.30 3.40 3.30 7,300 0 0 0
VE3
6
6
6 6 6 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.9
3.9
3.80 3.90 3.80 17,700 0 0 0
VEA
35.5
35.5
36 36.20 35.10 1,000,800 0 0 0
VEC
29.9
29.9
28.50 30 28.50 500 0 0 0
VEF
110
110
112.80 112.80 109.50 11,500 0 0 0
VES
29.5
29.5
29.50 29.50 29.50 2,000 0 0 0
VET
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VFC
99.7
99.7
99.70 99.70 99.70 0 0 0 0
VFG
50.9
50.9
50.89 50.89 48.54 7,000 0 0 0
VFR
10.8
10.8
10.81 10.81 10.81 0 0 0 0
VFS
14.8
14.8
15.20 15.20 14.80 2,288,300 90,500 242,200 -2.3
VGC
49.9
49.9
52.21 53.15 49.86 3,573,500 0 0 0
VGG
41.0
41.0
41.77 41.77 41.00 2,200 0 0 0
VGI
110.0
110.0
116.27 116.27 103.20 3,095,500 0 0 0
VGL
17.6
17.6
17.62 17.62 17.62 0 0 0 0
VGP
27.8
27.8
27.90 27.90 27.50 11,000 0 0 0
VGR
62.7
62.7
62.78 62.78 62.68 1,800 0 0 0
VGS
25.4
25.4
25.66 26.81 25.28 1,040,100 23,800 36,300 -0.3
VGT
13.2
13.2
13.94 14.04 12.97 2,769,400 0 0 0
VGV
41.8
41.8
41.83 41.83 41.83 0 0 0 0
VHC
60
60
61.60 62.90 60 2,640,600 0 0 0
VHD
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VHE
3.2
3.2
3.10 3.20 3.10 134,600 0 0 0
VHF
14.2
14.2
14.22 14.22 14.22 100 0 0 0
VHG
2
2
2 2 1.90 253,700 0 0 0
VHH
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VHL
11.1
11.1
11.10 11.10 11.10 0 0 0 0
VHM
46.9
46.9
46.99 49.01 45.79 8,492,200 0 0 0
VIB
14.5
14.5
14.81 14.85 14.46 8,313,900 0 0 0
VIC
131
131
130.10 137.30 128 7,311,200 0 0 0
VID
5.0
5.0
5.02 5.02 5.02 200 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 1,900 0 0 0
VIG
5.3
5.3
5.50 5.50 5.30 117,800 0 0 0
VIM
10.5
10.5
10.54 10.54 10.54 300 0 0 0
VIN
15.3
15.3
15.34 15.34 15.34 0 0 0 0
VIP
11.1
11.1
11.18 11.23 11.09 174,200 0 0 0
VIR
3.1
3.1
3.60 3.60 3.10 7,500 0 0 0
VIT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
VIW
12.1
12.1
12.50 12.50 12.10 1,000 0 0 0
VIX
17.1
17.1
17.77 17.82 17.05 38,422,700 0 0 0
VJC
127.7
127.7
126.92 127.77 124.15 1,268,400 0 0 0
VKC
0.8
0.8
0.80 0.80 0.70 32,400 0 0 0
VLA
7.0
7.0
6.96 6.96 6.96 0 0 0 0
VLB
47.0
47.0
46.84 47.03 46.75 11,300 0 0 0
VLC
14.2
14.2
14.30 14.40 14.10 117,500 0 0 0
VLG
8.0
8.0
7.74 8.02 7.74 500 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
18.6
18.6
20 21.50 18.60 25,100 0 0 0
VLW
30.5
30.5
30.45 30.45 30.45 300 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5
5
5.10 5.10 5 200 0 0 0
VMD
15.4
15.4
15.90 15.90 15.40 3,100 0 0 0
VMG
2.9
2.9
2.70 2.90 2.70 2,700 0 0 0
VMK
60
60
60 60 60 0 0 0 0
VMS
49.6
49.6
49.60 49.60 49.60 0 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
15.4
15.4
15.36 15.84 15.36 2,100 0 0 0
VNB
15.7
15.7
15.80 15.90 15.70 22,900 0 0 0
VNC
38.9
38.9
41.30 41.30 38.85 2,000 0 0 0
VND
17.2
17.2
17.59 17.64 17.15 14,092,000 0 0 0
VNE
5.3
5.3
5.36 5.37 5.30 51,600 0 0 0
VNF
12.7
12.7
12.73 12.73 12.64 3,700 0 0 0
VNG
7.1
7.1
6.78 7.10 6.78 12,500 0 0 0
VNH
1.4
1.4
1.30 1.40 1.30 198,100 0 0 0
VNI
8
8
8 8 8 100 0 0 0
VNL
20.1
20.1
20.10 20.19 20.10 9,500 0 0 0
VNM
66.9
66.9
66.13 68.46 66.04 6,695,900 0 0 0
VNP
16.4
16.4
16.56 16.76 16.28 79,200 0 0 0
VNR
19.4
19.4
19.28 19.64 19.28 63,200 200 0 0.0
VNS
9.3
9.3
9.14 9.30 9.06 18,300 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
346.1
346.1
360 360 340 2,600 0 0 0
VOS
13.1
13.1
13.19 14.02 13.09 5,058,100 0 0 0
VPA
1.6
1.6
1.60 1.60 1.60 69,700 0 0 0
VPB
25.7
25.7
26.05 26.09 25.66 18,137,700 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPD
23.2
23.2
23.40 23.40 22.77 15,500 0 0 0
VPG
4.8
4.8
4.95 4.95 4.81 187,300 0 0 0
VPH
3.8
3.8
3.75 3.81 3.74 5,700 0 0 0
VPI
51.6
51.6
51.45 51.64 50.64 1,115,400 0 0 0
VPL
83
83
84.20 87.50 83 602,900 0 0 0
VPR
6.8
6.8
6.82 6.82 6.82 2,500 0 0 0
VPS
8.4
8.4
8.54 8.55 8.40 15,800 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
27.5
27.5
27.70 27.70 27.35 373,700 0 0 0
VQC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
VRC
13
13
13 13 13 1,200 0 0 0
VRE
27.1
27.1
27.33 28.25 27.04 8,635,700 0 0 0
VRG
16.8
16.8
16.98 16.98 16.80 6,800 0 0 0
VSA
19.2
19.2
19.21 19.79 19.21 1,000 0 0 0
VSC
22.3
22.3
21.15 22.95 21.05 14,183,000 0 0 0
VSE
8.0
8.0
7.78 8.47 7.78 1,900 0 0 0
VSF
25
25
25.30 25.30 25 18,400 0 0 0
VSG
1.5
1.5
1.70 1.70 1.50 1,200 0 0 0
VSH
41.1
41.1
41.31 41.36 41.03 9,900 0 0 0
VSI
24
24
24 24 24 0 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
16.4
16.4
16.44 16.44 16.44 0 0 0 0
VST
3
3
3 3.10 2.90 121,300 0 0 0
VTA
2.3
2.3
2.30 2.30 2.30 100 0 0 0
VTB
14.1
14.1
14.52 14.57 14.06 1,200 0 0 0
VTC
9.2
9.2
9.20 9.20 8.97 21,100 0 100 0.0
VTD
6.5
6.5
6.40 6.90 6.30 261,200 0 0 0
VTE
5.8
5.8
5.60 5.80 5.60 700 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 0 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 0 0 0 0
VTK
40.6
40.6
42.47 42.47 39.56 26,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.92 11.01 10.74 600,600 0 0 0
VTP
69.3
69.3
67.70 69.76 66.82 858,800 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
12.1
12.1
12.20 12.20 11.80 131,000 0 0 0
VTV
14.9
14.9
14.90 14.90 14.70 18,700 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.1
20.1
20.30 20.30 20.10 1,328,100 4,100 4,200 0.0
VUA
15
15
15.70 15.70 15 1,100 0 0 0
VVN
3
3
3 3 3 300 0 0 0
VVS
54.8
54.8
55.01 55.98 52.59 159,300 0 0 0
VW3
10
10
10 10 10 100 0 0 0
VWS
23.6
23.6
23.59 23.59 23.59 0 0 0 0
VXB
30.3
30.3
40.80 40.80 30.30 200 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
277.9
277.9
273.20 277.90 273.20 800 0 0 0
WSB
53.5
53.5
53.05 53.53 53.05 200 0 0 0
WSS
6.2
6.2
6.30 6.40 6.20 9,300 0 0 0
WTC
9.4
9.4
9.39 9.39 9.39 200 0 0 0
X20
11.3
11.3
11.07 11.35 11.07 1,800 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
15.4
15.4
15.35 15.35 15.35 100 0 0 0
XLV
11.8
11.8
11.81 11.81 11.81 0 0 0 0
XMC
9.8
9.8
9 9.80 9 2,100 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
14.5
14.5
14.55 14.55 14.55 400 0 0 0
XPH
14.3
14.3
14.50 14.50 14 4,400 0 0 0
YBC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
YBM
10.3
10.3
10.25 10.50 10.20 12,500 0 0 0
YEG
11.3
11.3
11.31 11.50 11.31 1,259,400 0 0 0
YTC
25.3
25.3
25.30 25.30 25.30 300 0 0 0
256.3
256.3
263.17 263.17 255.84 96,117,751 0 0 0
126.4
126.4
128.35 128.35 125.22 86,169,663 0 0 0
1,943.6
1,943.6
1,956.66 1,969.19 1,943.60 481,686,600 0 0 0
1,755.5
1,755.5
1,767.88 1,782.34 1,755.49 1,091,262,400 0 0 0

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