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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 09/02/2026

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 09/02/2026

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
7.48 7.52 7.42 919,500 10,000 387,000 -2.9
AAH
3.3
3.3
3.30 3.40 3.20 267,900 0 0 0
AAM
6.4
6.4
6.37 6.66 6.37 11,300 0 0 0
AAN
16.1
16.1
16.10 16.15 15.75 313,300 0 0 0
AAS
9.8
9.8
10 10.10 9.80 716,900 1,000 0 0.0
AAT
3.3
3.3
3.27 3.27 3.20 4,900 0 0 0
AAV
5.9
5.9
5.40 5.90 5.40 1,055,400 0 0 0
ABB
12
12
12 12 11.83 1,669,100 0 0 0
ABC
11
11
10.90 11 10.70 29,600 0 0 0
ABI
20.4
20.4
20.20 20.40 20.10 39,700 500 1,500 0.0
ABR
11.2
11.2
11.68 11.68 11.02 800 0 0 0
ABS
2.8
2.8
2.80 2.83 2.80 61,800 0 0 0
ABT
60.0
60.0
60.51 60.99 60.03 2,900 0 0 0
ABW
10.7
10.7
10.80 10.80 10.60 51,400 0 0 0
ACB
19.8
19.8
19.99 20.12 19.73 11,128,300 755,900 3,553,300 -64.6
ACC
12.7
12.7
12.30 12.70 12.30 17,200 0 0 0
ACE
41.0
41.0
40.76 40.95 40.76 1,500 0 0 0
ACG
37
37
36 37.50 36 67,000 900 0 0.0
ACL
13.5
13.5
13.50 13.50 13.50 700 0 400 0.0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
ACV
53.9
53.9
53.50 54.50 53.10 1,014,600 261,300 0 14.0
ADC
17.4
17.4
17.35 17.35 17.35 0 0 0 0
ADG
8.9
8.9
9.40 9.42 8.91 3,600 0 0 0
ADP
23.5
23.5
23.55 23.55 23.40 3,200 0 0 0
ADS
7.5
7.5
7.45 7.66 7.45 51,100 3,000 500 0.0
AFX
10.4
10.4
10.55 10.60 10.35 81,400 0 0 0
AG1
11.6
11.6
11.56 11.56 11.56 100 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
13.1
13.1
13.09 13.18 12.95 233,900 300 56,000 -0.8
AGM
2.4
2.4
2.40 2.40 2.40 0 0 0 0
AGP
33.3
33.3
35.18 35.18 32.68 1,800 0 0 0
AGR
14.9
14.9
14.81 14.91 14.67 484,500 100 9,000 -0.1
AGX
179.1
179.1
179.10 179.10 179.10 0 0 0 0
AIC
9.9
9.9
9.90 9.90 9.90 700 0 0 0
AIG
41.9
41.9
41.77 41.85 41.34 18,300 0 0 0
ALC
26.1
26.1
26.10 27 26.10 18,400 0 0 0
ALT
11.3
11.3
11.27 11.27 11.27 0 0 0 0
ALV
6.7
6.7
6.70 6.80 6.70 9,800 0 0 0
AMC
11.7
11.7
11.65 11.65 11.65 2,400 0 0 0
AME
6.5
6.5
6.50 6.50 6.50 0 0 0 0
AMP
15
15
15 15 15 200 0 0 0
AMS
7.1
7.1
7.10 7.10 7.00 7,600 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANI
40.9
40.9
40.90 40.90 40.90 0 0 0 0
ANT
31.4
31.4
31.60 32.87 31.31 34,700 0 0 0
ANV
26.7
26.7
27.60 27.60 26.70 1,235,700 47,900 250,900 -5.5
APC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
APF
37.2
37.2
37.28 37.28 37.19 8,500 0 0 0
APG
10.4
10.4
10.40 10.40 10.15 183,000 0 19,100 -0.2
APH
6.1
6.1
6.16 6.20 6.11 138,700 0 0 0
API
6.1
6.1
6.20 6.20 6 66,200 0 0 0
APL
13.5
13.5
13.51 13.51 13.51 100 0 0 0
APP
4.7
4.7
4.80 4.80 4.70 200 0 0 0
APS
6.3
6.3
6.30 6.40 6.20 163,600 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
37.7
37.7
37.68 37.68 37.68 200 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
17
17
17 17 16.90 10,700 0 0 0
ASM
6.1
6.1
6.15 6.25 6 393,500 0 31,000 -0.2
ASP
4.8
4.8
4.82 4.82 4.70 900 0 0 0
AST
58.8
58.8
58.43 58.76 58.43 3,700 2,700 2,600 0.0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
10.6
10.6
10.60 10.60 10.60 0 0 0 0
ATS
19.5
19.5
19.50 19.50 19.50 0 0 0 0
AVC
49.1
49.1
50.17 50.17 49.11 800 0 0 0
AVG
10.1
10.1
10.30 10.30 9.90 73,400 500 3,000 0.0
BAB
11.0
11.0
11.35 11.35 10.88 14,400 600 0 0.0
BAF
34.2
34.2
34.55 34.55 34.14 1,102,500 0 297,800 -11.2
BAL
8.1
8.1
8.11 8.11 8.11 0 0 0 0
BAX
34.5
34.5
34.46 34.46 34.46 100 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 0 0 0 0
BBT
12.1
12.1
12.08 12.08 12.08 0 0 0 0
BCA
15
15
14.90 15 14.60 15,100 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 7.70 7.60 19,800 0 0 0
BCE
8.7
8.7
8.70 8.70 8.48 42,600 200 0 0.0
BCF
36.1
36.1
36.14 36.14 36.14 300 0 0 0
BCM
63.0
63.0
65.47 65.86 62.91 1,810,700 426,800 1,104,900 -43.8
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
34.27 34.27 34.19 300 100 0 0.0
BDT
9.3
9.3
9.30 9.30 9.30 300 0 0 0
BDW
25.5
25.5
25.55 25.55 25.55 500 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
18.0
18.0
17.99 17.99 17.99 100 0 0 0
BFC
49.8
49.8
51.37 51.37 49.51 206,400 5,200 12,900 -0.4
BGE
4
4
4 4 4 0 0 0 0
BGW
15.3
15.3
15.29 15.29 15.29 0 0 0 0
BHA
22.9
22.9
23 23 22.90 1,500 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
18
19 19 18 200 0 0 0
BHI
8.2
8.2
6.20 8.20 6.20 200 0 0 0
BHK
9.4
9.4
9.36 9.36 9.36 0 0 0 0
BHN
30.2
30.2
30.79 30.79 30.18 1,700 0 0 0
BHP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BIC
23.0
23.0
23.61 23.61 22.67 213,800 6,200 95,800 -2.2
BID
46.8
46.8
47.93 47.93 46.82 3,595,300 37,000 201,300 -8.4
BIG
5.6
5.6
5.46 5.63 5.19 751,000 6,000 2,000 0.0
BIO
11.7
11.7
11.68 11.68 11.68 0 0 0 0
BKC
18.5
18.5
18.73 19.35 18.26 32,400 0 0 0
BKG
2.8
2.8
2.77 2.79 2.70 21,000 0 0 0
BLF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BLI
8.9
8.9
8.60 8.90 8.50 10,800 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 0 0 0 0
BMC
15.3
15.3
15.40 15.50 15.20 21,400 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 0 0 0 0
BMI
17.8
17.8
18.58 18.58 17.71 411,200 4,300 139,100 -2.5
BMJ
10
10
10 10 10 0 0 0 0
BMK
14.9
14.9
14.90 14.90 14.90 0 0 0 0
BMP
146.8
146.8
147.09 148.88 146.80 65,200 10,800 45,300 -5.4
BMS
12.3
12.3
12.42 12.42 12.04 75,000 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7
7
7.10 7.10 6.90 75,100 0 0 0
BNW
18.6
18.6
18.63 18.63 18.63 100 0 0 0
BOT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BPC
13.5
13.5
13.50 13.50 13.50 220,000 0 0 0
BQB
4
4
4 4 4 0 0 0 0
BQP
19.5
19.5
19.50 19.50 19.50 300 0 0 0
BRC
11.3
11.3
11.34 11.34 11.34 600 0 0 0
BRR
18.4
18.4
18.41 18.41 18.41 0 0 0 0
BRS
24.4
24.4
24.45 24.45 24.36 600 0 0 0
BSA
23
23
23 23 23 0 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
34.1
34.1
34.23 34.50 33.73 255,600 47,900 30,600 0.6
BSL
10.3
10.3
10.33 10.33 10.33 100 0 0 0
BSP
9.5
9.5
9.18 9.82 9.18 9,100 0 0 0
BSQ
17.5
17.5
17.48 17.48 17.48 0 0 0 0
BSR
24.4
24.4
24.72 24.82 24.13 10,409,100 2,481,000 834,900 40.9
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
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
23.1
23.1
22.46 23.10 22.46 2,600 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 3,100 0 0 0
BTP
7.6
7.6
7.55 7.65 7.53 52,400 0 15,200 -0.1
BTS
5.3
5.3
5.30 5.40 5.30 6,200 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 1,100 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
13.2
13.2
13.30 13.50 13 1,233,200 0 2,500 0.0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
76.5
76.5
77.90 79 76 524,900 60,800 104,800 -3.4
BVL
14.1
14.1
14.83 14.83 14.08 800 0 0 0
BVN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BVS
29.3
29.3
30 30 29.20 117,100 1,200 0 0.0
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
42.9
42.9
42.56 42.95 42.47 105,600 1,900 10,800 -0.4
BWS
33.2
33.2
33.19 33.19 33.19 100 0 0 0
BXH
12.0
12.0
12.00 12.00 12.00 500 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
11.1
11.1
11.11 11.26 11.01 62,900 0 0 0
C47
9.3
9.3
9.54 9.60 9.22 45,500 0 0 0
C4G
7.9
7.9
8 8 7.80 400,100 0 0 0
C69
16.7
16.7
16.90 17 16.30 369,600 17,700 20,900 -0.1
C92
4
4
3.90 4 3.90 700 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7
7
7.30 7.40 7 2,200 0 0 0
CAN
27.3
27.3
27.50 27.50 27.30 1,800 0 0 0
CAP
37.7
37.7
37.59 37.68 37.31 11,200 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
17.7
17.7
17.69 17.69 17.50 51,900 0 0 0
CBI
15
15
15 15 15 0 0 0 0
CBS
26.1
26.1
26.50 26.50 26.10 400 0 0 0
CC1
38.1
38.1
38.10 38.10 38.10 100 0 0 0
CCA
10.1
10.1
10.09 10.09 10.09 0 0 0 0
CCC
10.4
10.4
10.50 10.50 10.40 1,800 0 0 0
CCI
19.5
19.5
19.50 19.50 19.50 2,400 0 0 0
CCL
5.2
5.2
5.21 5.26 5.17 6,600 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
12.38 12.38 12.38 0 0 0 0
CCS
12.9
12.9
12.90 12.90 12.90 800 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
16.2
16.2
16.64 16.64 16.09 131,000 0 9,900 -0.2
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.5
32.5
32.67 32.67 32.09 6,100 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
10.5
10.5
10.55 10.64 10.26 12,200 0 0 0
CDR
5.6
5.6
5.70 5.80 5.40 2,400 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
17.6
17.6
17.62 17.90 17.43 6,139,300 75,500 589,300 -9.5
CET
9.5
9.5
9.50 9.50 9.50 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
23.5
23.5
23.50 23.50 23.50 100 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
24.6
24.6
24.53 24.62 24.39 29,300 0 400 0.0
CHS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
CI5
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CIA
10.1
10.1
10.20 10.20 10 5,100 0 0 0
CID
7.8
7.8
7.76 7.76 7.76 0 0 0 0
CIG
8.2
8.2
8.05 8.49 7.65 1,019,000 0 0 0
CII
17
17
17.20 17.40 16.95 6,233,400 404,900 860,900 -7.8
CIP
2.4
2.4
2.40 2.40 2.40 100 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
43.6
43.6
44.07 45.23 42.92 6,100 0 0 0
CKD
23.5
23.5
23.46 23.46 23.46 400 0 0 0
CKG
9.3
9.3
9.55 9.55 9.25 94,600 0 1,300 0.0
CKV
14.5
14.5
14.46 14.46 14.46 0 0 0 0
CLC
52.3
52.3
52.02 55.27 52.02 2,000 100 0 0.0
CLH
19.4
19.4
19.33 19.42 19.33 7,300 0 0 0
CLI
27.6
27.6
27.90 27.90 27.40 124,700 0 0 0
CLL
28.2
28.2
27.72 28.32 27.72 6,300 0 0 0
CLM
54.7
54.7
57.70 57.70 54.71 200 0 0 0
CLW
41.3
41.3
41.26 41.26 41.26 100 0 0 0
CLX
15.0
15.0
14.97 15.07 14.97 27,700 0 0 0
CMC
10
10
10 10 10 0 0 0 0
CMD
20.0
20.0
19.83 20.11 19.83 29,900 0 0 0
CMF
394.7
394.7
394.73 394.73 394.73 0 0 0 0
CMG
34.6
34.6
34.95 35.10 34.45 250,200 12,500 155,800 -5.0
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
20.7
20.7
21.33 21.63 20.17 3,600 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.1
7.1
7.13 7.23 7.13 19,400 0 0 0
CMT
13
13
12.70 13 12.70 200 0 0 0
CMV
7.9
7.9
7.91 7.91 7.91 0 0 0 0
CMW
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CMX
6.4
6.4
6.60 6.60 6.40 89,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.9
30.9
30.97 30.97 30.01 5,100 0 0 0
CNG
25.6
25.6
25.90 25.90 25.55 2,900 0 1,100 0.0
CNN
66.8
66.8
66.76 66.76 66.76 0 0 0 0
CNT
7
7
7 7 7 2,500 0 0 0
COM
33.5
33.5
33.55 33.55 33.55 100 0 0 0
CPA
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CPC
15.9
15.9
15.87 15.87 15.87 200 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
30.23 30.52 30.23 12,500 0 0 0
CQT
7.6
7.6
7.56 7.56 7.56 200 0 0 0
CRC
8.8
8.8
8.80 8.89 8.62 1,254,700 56,500 224,800 -1.5
CRE
6.9
6.9
6.95 7 6.80 366,900 115,900 19,200 0.7
CRV
27.2
27.2
27.20 27.20 27.20 0 0 0 0
CSC
14.4
14.4
14.27 14.55 14.27 26,900 0 0 0
CSI
19
19
19.50 19.50 18 37,900 20,400 1,500 0.3
CSM
12.8
12.8
12.80 12.90 12.70 30,500 0 0 0
CST
13.2
13.2
13.20 13.30 13.10 19,300 0 0 0
CSV
29
29
29.55 29.80 28.85 316,500 100 16,300 -0.5
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
15.9
15.9
15.93 15.93 15.93 2,100 0 0 0
CTD
76.3
76.3
76.57 77.62 74.95 499,500 3,800 3,800 0.0
CTF
19.6
19.6
19.75 19.75 19.40 304,300 0 5,800 -0.1
CTG
36.5
36.5
37.13 37.28 36.24 9,918,300 765,200 323,500 16.4
CTI
21.3
21.3
21.41 21.64 21.18 444,900 300 109,500 -2.6
CTP
6.4
6.4
6.30 6.50 6 24,400 0 0 0
CTR
82.9
82.9
82.81 86.40 82.81 285,500 27,000 32,300 -0.5
CTS
23.4
23.4
23.63 23.67 23.40 358,800 0 32,700 -1.0
CTT
16.2
16.2
16.24 16.24 16.24 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 200 0 0 0
CTX
5.8
5.8
5.90 5.90 5.60 22,100 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
28.3
28.3
25.70 28.25 25.65 3,100 0 0 0
CX8
9.3
9.3
9.30 9.30 9.30 100 0 0 0
D11
9.2
9.2
9.23 9.23 9.23 0 0 0 0
D2D
29.7
29.7
29.71 29.75 29.50 41,000 400 0 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16
16
15.80 16 15.80 700 0 0 0
DAE
14.3
14.3
14.28 14.28 14.28 0 0 0 0
DAH
3.5
3.5
3.61 3.61 3.42 7,900 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
8.6
8.6
8.68 8.91 8.63 3,200 0 0 0
DBC
23.6
23.6
24.17 24.22 23.38 6,501,500 3,900 2,171,800 -58.6
DBD
50.6
50.6
50.40 51.74 50.40 39,700 32,900 300 1.8
DBM
31.8
31.8
27.57 31.77 27.57 600 0 0 0
DBT
10.4
10.4
10.30 10.35 10.30 4,200 0 0 0
DC1
6.3
6.3
5.93 6.30 5.93 800 0 0 0
DC2
5.7
5.7
5.66 5.66 5.66 0 0 0 0
DC4
9.1
9.1
9.18 9.18 9 172,300 0 15,700 -0.2
DCF
34.2
34.2
29.20 34.20 29.11 2,600 0 0 0
DCG
16.7
16.7
16.68 16.68 16.68 100 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
57.7
57.7
57.90 58.20 57.10 268,000 0 0 0
DCM
37.7
37.7
36.87 37.72 36.02 5,856,700 2,376,800 291,200 82.6
DCR
5.2
5.2
5.40 5.40 5.20 500 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
165
165
170 174.90 161 3,300 0 100 0.0
DDB
9
9
9.80 9.80 9 28,800 0 0 0
DDG
1.1
1.1
1.10 1.10 1.10 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
8.7
8.7
8.70 8.70 8.70 100 0 0 0
DDV
27.5
27.5
26.34 27.56 26.34 815,600 0 0 0
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
60.0
60.0
58.76 60.19 58.67 1,663,800 394,700 141,000 17.0
DGT
4.5
4.5
4.50 4.60 4.50 50,800 0 0 0
DGW
49.8
49.8
51.66 51.66 49.75 1,701,300 230,400 487,700 -13.7
DHA
53.2
53.2
51.01 54.02 50.92 60,700 2,800 10,300 -0.4
DHB
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DHC
31.9
31.9
31.87 32.95 31.48 590,000 117,800 201,400 -3.2
DHD
25.8
25.8
25.81 25.81 25.81 700 0 0 0
DHG
93.4
93.4
92.82 93.36 92.46 26,700 500 0 0.1
DHM
5.8
5.8
5.95 5.95 5.79 400 0 0 0
DHN
17.5
17.5
17.53 17.53 17.53 0 0 0 0
DHP
10.6
10.6
10.61 10.61 10.61 100 0 0 0
DHT
62.6
62.6
63.45 63.45 61.09 15,900 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DIG
14.6
14.6
14.62 14.72 14.34 7,976,400 966,000 905,600 1.0
DIH
8.9
8.9
8.78 8.87 8.70 6,600 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
7.2
7.2
7.20 7.20 7.20 200 0 0 0
DL1
4.9
4.9
5 5.10 4.90 269,800 200 30,900 -0.2
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.9
2.9
3.03 3.06 2.90 1,793,800 54,900 276,700 -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
15.4
15.4
15.42 15.42 15.42 100 0 0 0
DMC
59.1
59.1
58.46 59.13 58.46 1,400 0 0 0
DMN
6.4
6.4
6.36 6.36 6.36 2,000 0 0 0
DMX
79.9
79.9
79 79.90 78.40 234,300 56,100 29,000 2.1
DNA
23.5
23.5
23.50 23.50 23.50 0 0 0 0
DNC
54.8
54.8
54.05 54.81 54.05 600 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 8.36 300 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
11
11 11 11 100 0 0 0
DNN
3.0
3.0
2.96 2.96 2.96 0 0 0 0
DNP
19.3
19.3
18.40 19.30 18.40 200 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.1
32.1
32.07 32.07 32.07 100 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
29.1
29.1
29.13 29.13 29.13 1,000 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
59.4
59.4
59.29 59.47 58.63 31,400 0 0 0
DPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
DPG
44.3
44.3
42.65 44.32 41.81 1,137,800 577,500 274,200 13.6
DPH
56.5
56.5
56.50 56.50 56.50 0 0 0 0
DPM
23.7
23.7
23.31 23.83 22.85 6,154,200 2,531,900 350,000 55.1
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
39.1
39.1
39.70 39.80 39.05 552,300 1,100 193,500 -7.6
DQC
9.6
9.6
8.84 9.64 8.84 7,300 500 0 0.0
DRC
14.4
14.4
14.41 14.60 14.36 289,200 0 0 0
DRG
8.3
8.3
8.33 8.33 8.33 0 0 0 0
DRH
3.0
3.0
2.95 3.09 2.90 1,048,300 100 3,200 0.0
DRI
11.5
11.5
11.38 11.66 11.29 402,400 0 0 0
DRL
44.2
44.2
44.24 44.34 44.00 4,400 0 0 0
DS3
5.8
5.8
5.60 5.80 5.60 3,100 0 0 0
DSC
14.1
14.1
13.50 14.40 13.50 16,800 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
23.5
23.5
23.45 23.65 23.45 183,800 27,400 8,700 0.4
DSG
5.1
5.1
5.10 5.10 5.10 0 0 0 0
DSH
11.9
11.9
12.10 12.10 11.90 15,100 0 0 0
DSN
39.6
39.6
39.77 39.77 39.29 12,400 0 400 0.0
DSP
13
13
13 13 13 0 0 0 0
DST
10.7
10.7
10.60 10.90 10.60 530,800 0 0 0
DTA
3.4
3.4
3.66 3.66 3.43 32,900 0 0 0
DTC
5.3
5.3
5.30 5.30 5.30 200 0 0 0
DTD
15.1
15.1
15.21 15.47 15.03 267,200 7,000 0 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
2.30 2.30 2.20 9,100 0 0 0
DTK
10.7
10.7
10.63 10.73 10.63 11,400 0 0 0
DTL
12
12
12.10 12.10 12 1,600 0 0 0
DTP
90.9
90.9
90.86 90.86 90.86 0 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 14.40 200 0 0 0
DVG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DVM
5.2
5.2
5.10 5.40 5.10 500,200 0 0 0
DVN
20.7
20.7
20.78 20.97 20.31 56,000 0 0 0
DVP
64.3
64.3
64.73 64.73 64.19 10,100 0 0 0
DVW
33.0
33.0
32.97 32.97 32.97 0 0 0 0
DWC
18
18
18 18 18 0 0 0 0
DWS
15.2
15.2
15.22 15.22 15.22 0 0 0 0
DXG
13.2
13.2
12.76 13.16 12.59 11,540,400 3,565,200 493,400 45.5
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
12.2
12.2
12.20 12.40 12.10 191,700 18,400 0 0.2
DXS
6.9
6.9
6.95 7 6.79 1,711,000 370,500 257,100 0.8
DXV
3.9
3.9
3.71 3.88 3.71 1,200 0 0 0
E12
4.4
4.4
4.40 4.40 4.40 100 0 0 0
E29
8.2
8.2
8.21 8.21 8.21 0 0 0 0
EBS
10.9
10.9
10.93 10.93 10.93 200 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
32
32
32.50 32.50 32 12,700 0 0 0
EFI
2
2
2 2 2 0 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
20.5
20.5
21 21.10 20.50 7,314,200 280,300 146,600 2.8
EIC
23.7
23.7
23.71 23.71 23.71 0 0 0 0
EID
21.5
21.5
21.63 21.63 21.54 300 0 0 0
EIN
2.6
2.6
2.60 2.60 2.50 3,200 0 0 0
ELC
22.6
22.6
22.55 22.79 22.21 416,500 1,000 61,000 -1.4
EME
19.5
19.5
19.50 19.50 19.50 100 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
19.3
19.3
18.94 19.31 18.94 1,800 0 0 0
EVE
9.5
9.5
9.66 9.66 9.30 30,300 100 2,400 0.0
EVF
11.4
11.4
11.55 11.55 11.20 2,439,300 0 434,400 -5.0
EVG
7.2
7.2
7.15 7.28 7.14 281,200 15,900 45,600 -0.2
EVS
5.2
5.2
5.40 5.40 5.20 137,200 0 2,200 0.0
F88
191
191
168 194.10 163 40,000 7,900 700 1.4
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 0 0 0 0
FCM
3.5
3.5
3.54 3.54 3.41 28,500 2,400 0 0.0
FCN
13.8
13.8
13.90 13.90 13.65 325,800 0 30,200 -0.4
FCS
5.2
5.2
5.20 5.20 5.20 0 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
15.0
15.0
14.91 15.01 14.91 1,200 0 0 0
FID
1.7
1.7
1.60 1.70 1.60 4,000 0 0 0
FIR
6.9
6.9
7.01 7.01 6.64 34,100 4,100 1,500 0.0
FIT
4.6
4.6
4.68 4.68 4.56 286,000 0 0 0
FMC
36.1
36.1
35.89 37.45 35.89 148,800 17,900 7,300 0.4
FOC
58.1
58.1
58.00 58.34 57.56 19,300 0 4,800 -0.3
FOX
82.6
82.6
87.30 89.50 81.60 572,000 0 0 0
FPT
88.8
88.8
88.60 89.14 87.79 5,108,600 1,022,800 1,492,800 -46.3
FRC
25
25
25 25 25 2,100 0 0 0
FRM
5.1
5.1
5.14 5.14 5.14 0 0 0 0
FRT
156.2
156.2
155.71 157.81 153.33 219,600 65,100 22,700 6.9
FSO
6.8
6.8
7.65 7.65 6.78 900 0 0 0
FT1
36.5
36.5
36.43 36.52 36.43 200 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
28.4
28.4
28.45 28.67 28.36 467,700 4,000 23,000 -0.6
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
12.3
12.3
12.60 12.60 12.30 264,400 0 0 0
GAS
112.4
112.4
113.70 114.48 111.27 901,300 266,100 163,900 11.8
GCB
6
6
6 6 6 1,400 0 0 0
GCF
29.4
29.4
29.50 30 29 539,700 200 0 0.0
GDA
14.2
14.2
14.30 14.30 14.11 50,100 0 0 0
GDH
11.5
11.5
8.70 11.50 8.70 2,200 0 0 0
GDT
17.9
17.9
17.82 18 17.73 8,100 6,600 0 0.1
GDW
43.3
43.3
43.31 43.31 43.31 200 0 0 0
GEE
86.4
86.4
92.10 92.10 86.03 185,500 16,900 17,600 -0.2
GEG
13.9
13.9
14.14 14.14 13.57 236,500 1,000 66,500 -0.9
GEL
35
35
36.90 36.90 33 6,793,800 2,099,700 0 76.8
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
26.4
26.4
27.64 27.80 26.40 7,929,600 2,364,400 2,550,000 -6.6
GGG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
28.5
28.5
28.85 28.85 28.20 5,700 400 0 0.0
GIC
11.2
11.2
11.18 11.78 11.18 8,800 0 4,000 -0.1
GIL
14.1
14.1
14.35 14.45 13.90 165,200 0 15,200 -0.2
GKM
1.5
1.5
1.50 1.50 1.50 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
21.3
21.3
19.72 21.36 19.72 2,400 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
5.70 5.70 5.70 0 0 0 0
GMD
46.2
46.2
46.97 47.16 44.96 1,312,200 358,400 370,100 -0.7
GMH
7.0
7.0
6.97 6.97 6.97 0 0 0 0
GMX
13.7
13.7
14.46 14.46 13.74 1,100 0 0 0
GND
25.4
25.4
25.43 25.43 25.43 100 0 0 0
GPC
2.2
2.2
2.30 2.30 2.20 74,100 0 0 0
GSM
26.4
26.4
26.50 26.50 26.41 1,600 0 0 0
GSP
10.1
10.1
10.14 10.14 10 21,600 0 0 0
GTA
8.8
8.8
8.84 8.84 8.84 0 0 0 0
GTD
87.2
87.2
87.20 87.20 87.20 900 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
38.7
38.7
39.50 39.70 38.60 2,801,400 560,000 729,500 -6.6
GVT
74.6
74.6
66.12 74.59 65.64 600 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 0 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
16.3
16.3
16.15 16.30 15.85 4,842,100 91,500 2,100 1.4
HAH
54.4
54.4
55.33 55.91 54.08 1,415,200 18,800 385,800 -20.9
HAM
33.3
33.3
33.33 33.33 33.33 0 0 0 0
HAN
8.7
8.7
8.70 8.70 8.70 4,000 0 0 0
HAP
8.0
8.0
7.58 8 7.26 186,700 0 0 0
HAR
3.7
3.7
3.63 3.75 3.63 85,000 0 4,000 0.0
HAS
8.1
8.1
8.10 8.10 8.10 100 0 0 0
HAT
28.5
28.5
28.45 28.45 28.45 0 0 0 0
HAV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HAX
11.2
11.2
11.50 11.50 11.15 324,700 0 93,300 -1.1
HBC
6.2
6.2
6.20 6.30 6.10 1,522,200 31,900 0 0.2
HBD
24.3
24.3
24.29 24.29 24.29 300 0 0 0
HBH
5.3
5.3
5.27 5.27 5.27 0 0 0 0
HBS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
HC1
12.3
12.3
12.26 12.26 12.26 0 0 0 0
HC3
24.6
24.6
24.56 24.56 24.56 5,000 0 0 0
HCC
22.3
22.3
21.09 22.31 20.53 6,500 3,200 0 0.1
HCD
6.2
6.2
6.17 6.21 6.16 23,800 1,500 0 0.0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.7
19.7
19.62 19.96 19.53 3,948,100 33,600 148,300 -2.6
HCT
10
10
10 10 10 0 0 0 0
HD2
13
13
13.20 13.20 13 1,500 0 0 0
HD6
8.7
8.7
9.42 9.42 8.61 15,300 0 0 0
HD8
6.7
6.7
6.65 6.65 6.65 0 0 0 0
HDA
5.7
5.7
6.09 6.09 5.73 2,600 0 0 0
HDB
21.4
21.4
21.40 21.44 21 13,142,300 3,644,600 2,982,400 17.6
HDC
18.2
18.2
18.48 18.61 18.17 1,645,400 0 332,900 -7.0
HDG
23.4
23.4
23.39 23.48 23.12 1,122,800 77,800 169,600 -2.4
HDM
35.4
35.4
35.63 35.63 35.44 1,300 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
16
16
16 16 16 200 0 0 0
HEP
13.7
13.7
13.68 13.68 13.68 200 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
179.4
179.4
180.20 188.96 179.18 20,800 100 0 0.0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
22
22
22 22 22 0 0 0 0
HHC
120.2
120.2
120.20 120.20 120.20 0 0 0 0
HHG
1.2
1.2
1.20 1.20 1.10 25,400 500 0 0.0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.4
12.4
12.30 12.39 12.21 493,700 31,100 8,600 0.3
HHS
10.8
10.8
11 11 10.70 815,200 0 252,400 -2.7
HHV
11.6
11.6
11.62 11.62 11.43 2,151,000 200 201,200 -2.4
HID
5.0
5.0
4.96 5.15 4.96 257,900 55,100 56,600 0.0
HII
4.9
4.9
4.91 4.94 4.80 66,500 1,500 9,300 0.0
HIO
7.6
7.6
8 8 7.60 600 0 0 0
HJC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HJS
27.8
27.8
27.81 27.81 27.81 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
10
10
9.62 10.38 9.62 5,800 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
10.8
10.8
10.82 10.82 10.82 300 0 0 0
HLD
18.5
18.5
18.11 18.88 16.67 17,600 0 0 0
HLO
14.6
14.6
14.63 14.63 14.63 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HMC
10.5
10.5
10.32 10.46 10.32 1,700 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
16.8
16.8
16.78 16.78 16.78 100 0 0 0
HMR
11.2
11.2
11.20 11.20 11.20 1,500 0 0 0
HMS
35
35
35 35 35 3,200 0 0 0
HNA
23.3
23.3
22.30 23.30 22.30 1,100 0 0 0
HNB
12.6
12.6
12.61 12.61 12.61 0 0 0 0
HND
10.4
10.4
10.45 10.45 10.45 1,500 0 0 0
HNF
27.1
27.1
27.08 27.08 27.08 100 0 0 0
HNG
6.4
6.4
6.40 6.50 6.20 1,437,600 0 0 0
HNI
26.5
26.5
26.51 26.51 26.51 0 0 0 0
HNM
7.9
7.9
7.80 8 7.70 425,500 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 4.40 9,400 0 0 0
HOT
19
19
22.40 22.40 19 2,100 0 0 0
HPA
44.3
44.3
44 44.60 43 907,200 205,200 134,300 3.1
HPB
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HPD
16.5
16.5
16.50 16.50 16.40 10,800 0 0 0
HPG
23.9
23.9
24.15 24.37 23.84 24,310,400 3,622,800 7,845,400 -113.4
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
22.3
22.3
22.50 22.50 22.30 20,000 0 0 0
HPO
15.2
15.2
15.20 15.20 15.20 0 0 0 0
HPP
67.0
67.0
66.98 66.98 66.98 4,500 0 0 0
HPT
23.1
23.1
23.08 23.08 23.08 100 0 0 0
HPW
20.6
20.6
20.62 20.62 20.62 100 0 0 0
HPX
5.1
5.1
5.12 5.20 5.12 1,430,600 126,100 20,800 0.5
HQC
2.8
2.8
2.83 2.84 2.76 4,125,500 5,000 405,400 -1.1
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 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.9
11.9
12.12 12.15 11.85 3,797,000 4,000 614,100 -9.5
HSL
6.6
6.6
6.60 6.60 6.40 239,000 0 5,500 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 0 0 0 0
HSV
4.1
4.1
4 4.10 4 66,000 0 0 0
HT1
14.7
14.7
14.94 14.99 14.70 117,100 700 43,800 -0.7
HTC
44.8
44.8
44.81 44.81 44.81 100 0 0 0
HTE
3.5
3.5
3.50 3.50 3.40 7,600 0 0 0
HTG
35.2
35.2
35.31 35.39 35.19 26,900 0 0 0
HTI
23.7
23.7
23.63 23.77 23.59 20,800 1,000 600 0.0
HTL
21.0
21.0
21.06 21.06 20.97 1,100 1,000 100 0.0
HTM
9.2
9.2
11.90 11.90 9.20 4,300 0 0 0
HTN
5.0
5.0
5.11 5.13 5.04 73,700 0 0 0
HTP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
10.7
10.7
10.75 10.75 10.75 0 0 0 0
HU1
6.0
6.0
6.07 6.07 5.99 500 0 0 0
HU3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
HU4
10.3
10.3
10.40 10.40 10.31 2,500 0 0 0
HU6
4.5
4.5
4.50 4.50 4.50 1,000 0 0 0
HUB
13.0
13.0
12.93 13.02 12.93 20,900 0 0 0
HUG
26.7
26.7
26.74 26.74 26.74 0 0 0 0
HUT
15.7
15.7
15.70 16.10 15.60 1,480,800 2,500 421,900 -6.7
HVA
17.8
17.8
18.10 18.10 17 32,000 0 0 0
HVH
11.5
11.5
11.14 11.64 10.82 215,800 4,200 2,200 0.0
HVN
26.1
26.1
26.10 26.50 26 827,800 19,500 32,300 -0.3
HVT
26.9
26.9
26.82 27.01 26.72 18,500 0 0 0
HVX
2.3
2.3
2.28 2.28 2.13 101,800 1,100 0 0.0
HWS
14.2
14.2
14.07 14.26 13.79 2,400 0 0 0
IBD
8.2
8.2
8.17 8.17 8.17 0 0 0 0
ICC
58
58
58 58 58 100 0 0 0
ICF
2.5
2.5
2.50 2.50 2.50 3,300 0 0 0
ICG
17.2
17.2
17.24 17.24 16.98 4,600 0 0 0
ICI
10
10
10 10 10 100 0 0 0
ICN
34.3
34.3
34.42 34.42 34.33 900 0 0 0
ICT
16.9
16.9
16.87 16.87 16.87 36,700 0 0 0
IDC
40.1
40.1
42.06 42.50 40.14 2,228,600 44,900 379,500 -15.9
IDI
6.8
6.8
6.78 6.84 6.76 278,400 10,000 19,400 -0.1
IDJ
4.2
4.2
4.30 4.40 4.20 283,900 0 0 0
IDP
241.3
241.3
241.28 241.28 241.28 900 0 0 0
IDV
23.1
23.1
23.22 23.39 23.04 4,300 0 0 0
IFS
16.2
16.2
16.23 16.23 16.23 100 0 0 0
IJC
10.0
10.0
9.95 10.00 9.90 1,305,700 307,500 119,300 2.0
ILA
5.5
5.5
5.50 5.50 5.50 2,200 0 0 0
ILB
21.0
21.0
21.07 21.07 20.84 5,100 0 0 0
ILC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
ILS
24
24
23 24 23 1,200 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.2
53.2
52.92 53.31 52.92 11,300 0 600 0.0
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 0 0 0 0
INN
39.8
39.8
38.93 40.64 38.93 86,500 0 0 0
IPA
15.8
15.8
15.65 15.83 15.39 58,700 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
23.0
23.0
23.04 23.04 23.04 500 0 0 0
IST
28.6
28.6
28.56 28.56 28.56 100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.7
10.7
10.73 11.05 10.51 126,900 0 0 0
ITD
14.0
14.0
13.60 14.24 13.56 43,400 0 0 0
ITQ
2.9
2.9
2.80 2.90 2.80 120,700 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 1,000 0 0 0
IVS
8.1
8.1
8.05 8.15 7.95 35,000 8,100 800 0.1
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
5.5
5.5
5.30 5.60 5.30 30,600 1,000 100 0.0
KBC
34.5
34.5
34.50 34.60 34 1,892,400 41,700 262,200 -7.6
KCB
11.8
11.8
12.40 12.40 11.47 56,300 0 0 0
KDC
51.9
51.9
52 52.10 51.50 290,500 6,000 5,200 0.0
KDH
24.1
24.1
23.55 24.50 23.41 6,905,800 3,127,900 587,100 67.0
KDM
30
30
31.50 32 29.50 73,200 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
6.55 6.60 6.53 7,110,700 794,200 0 5.2
KHP
11.2
11.2
10.84 11.17 10.80 12,400 0 0 0
KHS
14.1
14.1
14.68 14.68 13.88 18,600 0 0 0
KHW
24.2
24.2
24.19 24.19 24.19 300 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 0 0 0 0
KKC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
KLB
11.4
11.4
11.43 11.51 11.27 165,600 71,700 55,000 0.2
KMR
2.9
2.9
2.92 2.92 2.80 16,300 0 0 0
KMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KOS
38.1
38.1
38.20 38.20 37.75 472,700 200 7,600 -0.3
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.2
17.2
17.20 17.20 16.80 648,600 0 95,700 -1.6
KSD
4.4
4.4
4.40 4.40 4.40 100 0 0 0
KSF
82.2
82.2
81.50 83.80 78.10 35,800 11,000 700 0.8
KSQ
2.4
2.4
2.40 2.50 2.30 80,000 0 0 0
KST
12.0
12.0
11.99 11.99 11.99 0 0 0 0
KSV
174.1
174.1
170 180 170 39,500 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 300 0 0 0
KTL
24.0
24.0
24.02 24.02 24.02 0 0 0 0
KTS
25.2
25.2
25.43 25.43 24.45 1,200 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 1.30 270,000 1,000 8,000 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
25.3
25.3
26.30 26.30 25.20 57,000 0 0 0
L18
20.7
20.7
20.88 20.88 20.48 77,300 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
33.2
33.2
31.09 33.18 30.27 141,000 0 80,900 -5.4
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 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
17.0
17.0
17.05 17.05 17.05 900 0 0 0
LAI
10.8
10.8
11.08 11.17 10.83 3,600 0 0 0
LAS
15.4
15.4
15.61 15.79 15.24 235,200 0 6,000 -0.1
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
32.5
32.5
33.50 33.50 31.67 17,000 1,500 0 0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.3
9.3
9.43 9.43 9.29 1,211,200 0 201,900 -2.0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.8
3.8
3.87 3.91 3.81 985,500 0 193,900 -0.7
LDP
9.2
9.2
9.20 9.20 9 73,100 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 0 0 0 0
LGC
59
59
59 59 59 0 0 0 0
LGL
6.3
6.3
5.91 6.33 5.91 41,300 0 200 0.0
LHC
52
52
52.70 52.70 50.50 11,100 0 600 -0.1
LHG
27.1
27.1
27.10 27.24 27.10 40,100 0 0 0
LIC
25.9
25.9
27.70 27.70 25 2,600 0 0 0
LIG
3.8
3.8
3.80 3.90 3.80 109,900 0 0 0
LIX
35.7
35.7
35.84 35.84 34.99 39,600 0 14,700 -0.6
LKW
33.0
33.0
32.99 32.99 32.99 700 0 0 0
LLM
18.7
18.7
18.90 18.90 18.10 11,200 0 0 0
LM3
2
2
2 2 2 0 0 0 0
LM7
3.3
3.3
3.30 3.30 3.30 0 0 0 0
LM8
11.5
11.5
11.47 11.47 11.47 400 0 400 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
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
39.5
39.5
39.74 39.97 39.40 817,400 207,200 124,700 3.5
LPS
26.2
26.2
26.20 27 26 1,103,700 12,500 0 0.3
LPT
4.9
4.9
4.95 4.95 4.95 400 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
36
36
35.40 39.50 34 83,200 0 0 0
LSS
8.7
8.7
8.69 8.75 8.63 112,800 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LUT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
M10
21.3
21.3
21.85 21.85 21.01 4,200 0 0 0
MA1
30.1
30.1
32.93 32.93 30.11 2,000 0 0 0
MAC
11.7
11.7
11.73 11.73 11.73 100 0 0 0
MAS
37.6
37.6
34.20 37.60 34.20 500 0 0 0
MBB
22.1
22.1
22.27 22.51 21.95 25,413,800 9,373,200 2,224,600 198.7
MBG
3
3
3.10 3.10 3 49,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.5
19.5
19.51 19.89 19.51 1,755,600 3,700 97,000 -2.4
MBT
9.5
9.5
9.50 9.50 9.50 800 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.9
6.9
6.79 6.88 6.79 6,800 0 0 0
MCG
2.5
2.5
2.50 2.50 2.40 19,500 0 0 0
MCH
150.1
150.1
150.07 150.17 148.99 122,300 86,300 28,100 8.9
MCM
26.1
26.1
26.01 26.45 26.01 14,600 0 4,100 -0.1
MCO
5.2
5.2
5.20 5.20 5.20 200 0 0 0
MCP
27.8
27.8
27.70 27.90 27.30 12,200 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.5
9.5
9.51 9.51 9.51 100 0 0 0
MDF
5.3
5.3
5.30 5.30 5.30 4,500 0 0 0
MDG
38.8
38.8
36.57 38.83 36.57 500 0 0 0
MEC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
MED
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
6.3
6.3
6.29 6.29 6.29 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38.4
38.4
38.40 38.40 38 15,000 0 0 0
MGC
12.4
12.4
12.16 12.65 12.06 4,200 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4
4
4 4 4 100 0 0 0
MH3
29
29
29.50 29.50 29 600 0 0 0
MHC
9.4
9.4
9.38 9.67 9.33 17,700 0 2,600 0.0
MIC
12.9
12.9
12.90 12.90 12.70 2,600 0 0 0
MIE
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MIG
17.6
17.6
17.85 17.85 17.09 502,900 172,600 143,400 0.5
MKP
29.9
29.9
29.92 29.92 29.92 0 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
20.5
20.5
21 21 20.50 1,900 0 0 0
MML
37.8
37.8
38.60 38.60 37.50 88,700 0 0 0
MNB
21.6
21.6
21.61 21.61 21.61 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
17.3
17.3
17 17.50 16.80 147,800 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
19
19
19 19 19 0 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
9.9
9.9
10 10.04 9.88 2,634,300 12,500 263,800 -3.0
MSH
35.5
35.5
36.66 37.92 35.25 884,600 52,800 126,000 -2.7
MSN
78.2
78.2
79 79.20 78 3,681,100 256,200 739,900 -37.9
MSR
33.7
33.7
33.30 34.57 32.90 976,300 0 0 0
MST
6.1
6.1
6.20 6.20 6 836,900 9,500 10,500 0.0
MTA
13.8
13.8
11.98 14.25 11.98 17,800 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
5.5
5.5
5.50 5.50 5.50 25,500 0 0 0
MTP
13.0
13.0
13.00 13.00 13.00 14,000 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
16.90 16.90 16.90 400 0 0 0
MVC
15.4
15.4
15.33 15.80 15.33 48,900 0 0 0
MVN
64.7
64.7
63.10 67 62.90 8,600 0 0 0
MWG
86.8
86.8
86.48 87.45 86.00 5,452,400 1,491,200 1,612,600 -10.6
MZG
9.5
9.5
9.55 9.64 9.36 56,000 0 0 0
NAB
14.1
14.1
13.90 14.05 13.85 1,451,800 73,500 339,100 -3.7
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
42.1
42.1
41.50 42.50 41.20 565,300 98,300 79,100 0.8
NAG
6.7
6.7
6.90 6.90 6.71 69,300 0 0 0
NAP
10.6
10.6
10.57 10.57 10.57 0 0 0 0
NAS
35
35
36 36 35 900 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
14.9
14.9
15.06 15.06 14.88 4,200 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.8
17.8
17.40 17.85 17.30 36,800 0 0 0
NBC
8.1
8.1
8.05 8.14 8.05 5,300 0 0 0
NBE
10.2
10.2
10.21 10.21 10.21 500 0 0 0
NBP
7.7
7.7
7.70 7.70 7.70 1,700 200 0 0.0
NBT
16.8
16.8
16.79 16.79 16.79 300 0 0 0
NBW
33.3
33.3
33.32 33.32 33.32 100 0 0 0
NCG
11.2
11.2
11.40 11.40 11 2,100 0 0 0
NCS
31.0
31.0
36.03 36.03 30.96 4,100 0 0 0
NCT
86.8
86.8
87.08 87.27 86.17 7,500 1,400 3,500 -0.2
ND2
31.6
31.6
32.06 32.06 31.25 18,700 0 0 0
NDC
157.0
157.0
157.00 157.00 157.00 0 0 0 0
NDN
10.1
10.1
10.15 10.15 9.97 113,200 300 1,100 0.0
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
5.3
5.3
5 5.30 5 300 0 0 0
NDW
13.9
13.9
13.94 13.94 13.94 0 0 0 0
NDX
5.6
5.6
5.55 5.55 5.55 3,300 3,000 0 0.0
NED
7
7
7 7 7 26,200 0 0 0
NET
61.4
61.4
61.48 61.48 61.39 1,300 0 0 0
NFC
62.1
62.1
62.07 62.07 62.07 800 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 13.59 13.41 48,700 0 13,300 -0.2
NHC
18.0
18.0
18.00 18.00 18.00 0 0 0 0
NHD
65.8
65.8
65.80 65.80 65.80 300 0 0 0
NHH
10.7
10.7
10.70 10.75 10.65 41,800 0 0 0
NHT
8.4
8.4
8.43 8.43 8.43 2,000 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
13.4
13.4
13.45 13.55 13.36 3,286,300 600 691,300 -10.2
NLG
26.9
26.9
26.88 27.03 26.34 2,589,000 1,229,600 1,212,900 0.6
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
52.4
52.4
51.72 52.80 51.04 136,300 0 0 0
NNT
57.3
57.3
57.30 57.30 57.30 600 0 0 0
NO1
5.9
5.9
5.90 5.90 5.80 12,400 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
12.19 12.19 12.19 0 0 0 0
NRC
5.7
5.7
5.70 5.70 5.60 415,200 0 0 0
NSC
73.6
73.6
72.84 73.62 72.84 2,000 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.50 4.50 4.40 46,100 500 0 0.0
NSL
19.8
19.8
19.78 19.78 19.78 400 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.0
11.0
10.84 11.02 10.75 13,200 0 0 0
NT2
27.0
27.0
26.80 27.35 26.65 1,059,500 0 0 0
NTC
154
154
155 157.90 153.20 5,200 0 0 0
NTF
10.5
10.5
10.30 10.50 10.30 200 0 0 0
NTH
54.9
54.9
54.93 54.93 54.93 0 0 0 0
NTL
16.7
16.7
16.60 16.85 16.45 393,300 0 0 0
NTP
51.5
51.5
51.36 51.93 51.20 172,300 1,800 15,100 -0.8
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 0 0 0 0
NVB
11.7
11.7
12 12.10 11.70 110,300 100 0 0.0
NVL
11.3
11.3
11.22 11.45 11.17 3,929,200 0 0 0
NVP
41.6
41.6
41.62 41.62 41.62 0 0 0 0
NVT
7
7
7.01 7.01 7 600 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.1
4.1
4.10 4.10 4.10 0 0 0 0
OCB
10.0
10.0
10.09 10.09 9.96 1,464,200 0 0 0
OCH
5.8
5.8
5.80 5.80 5.60 33,500 0 0 0
ODE
46.1
46.1
45.90 46.20 45.90 32,200 0 0 0
OGC
3.5
3.5
3.49 3.49 3.43 586,200 0 0 0
OIL
16.5
16.5
16.01 16.89 16.01 2,556,600 0 0 0
ONE
9.4
9.4
9.40 9.60 9.40 133,500 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 18.40 900 0 0 0
ORS
13.3
13.3
13.40 13.40 13.10 808,400 0 0 0
PAC
20.2
20.2
20.82 20.82 20.05 151,600 0 0 0
PAI
12.7
12.7
12.70 12.70 12.70 0 0 0 0
PAN
25.5
25.5
25 25.46 24.71 557,900 0 0 0
PAP
26.6
26.6
26.60 26.60 26.60 0 0 0 0
PAS
2.8
2.8
2.60 2.80 2.60 10,700 0 0 0
PAT
76.8
76.8
76.69 77.16 76.69 13,100 0 0 0
PBC
6
6
5.80 6 5.70 22,600 0 0 0
PBP
11.2
11.2
11.52 11.52 11.15 300 0 0 0
PBT
16.9
16.9
16.87 16.87 16.87 0 0 0 0
PC1
25
25
24.90 25.35 24.85 3,148,300 0 0 0
PCB
9.1
9.1
9.30 9.30 8.90 450,500 0 0 0
PCC
26.9
26.9
26.90 26.90 26.90 100 0 0 0
PCE
18.5
18.5
18.12 18.49 18.03 400 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 1,200 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCH
18.6
18.6
18.69 18.69 18.50 67,400 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
10
10
10 10 10 0 0 0 0
PDB
19.7
19.7
19.79 19.79 19.63 4,900 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
107.6
107.6
107.96 108.15 107.57 1,400 0 0 0
PDR
17.3
17.3
17 17.30 16.85 3,906,400 0 0 0
PDV
9.6
9.6
9.50 9.83 9.50 12,500 0 0 0
PEG
3.6
3.6
4.20 4.20 3.60 200 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
31.2
31.2
30.86 31.62 30.86 894,700 0 0 0
PFL
2.6
2.6
2.70 2.70 2.50 20,600 0 0 0
PGB
11.3
11.3
11.16 11.26 11.07 2,200 0 0 0
PGC
13.4
13.4
13.38 13.56 13.10 60,500 0 0 0
PGD
23.0
23.0
23.13 23.13 22.75 78,000 0 0 0
PGI
18.4
18.4
18.37 18.37 18.37 0 0 0 0
PGN
6
6
6 6.40 6 12,100 0 100 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
21.8
21.8
21.70 21.96 21.52 70,400 0 0 0
PHC
4.2
4.2
4.32 4.32 4.14 60,900 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
69.8
69.8
69.82 69.82 69.82 100 0 0 0
PHP
35.3
35.3
35.28 35.38 34.70 91,800 0 0 0
PHR
31.7
31.7
32.29 32.56 31.69 428,500 0 0 0
PHS
9.7
9.7
9.73 9.73 9.73 800 0 0 0
PIA
25.1
25.1
25.14 25.14 25.14 0 0 0 0
PIC
15.4
15.4
15.42 15.42 15.42 0 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
7.6
7.6
7.50 7.60 7.50 12,300 0 0 0
PIV
8.3
8.3
8 8.90 7.90 556,600 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
8.7
8.7
8.67 8.67 8.67 1,000 0 0 0
PLA
4.5
4.5
4.50 4.50 4.50 2,700 0 0 0
PLC
32.8
32.8
33.50 33.90 32.50 341,600 0 37,700 -1.3
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 1,500 0 0 0
PLP
5.4
5.4
5.40 5.40 5.23 33,800 0 0 0
PLX
55.3
55.3
55.51 56.19 54.55 2,437,900 0 0 0
PMB
9.3
9.3
9.26 9.26 9.26 0 0 0 0
PMC
140.7
140.7
128.36 141.12 128.36 2,700 0 300 0.0
PMG
7.5
7.5
7.61 7.61 7.30 4,200 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 1,500 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
35
35
36 36 35 1,100 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 0 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
75.3
75.3
73.67 75.87 73.33 2,245,000 0 0 0
PNP
19.0
19.0
18.89 18.98 18.89 2,500 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
6.90 6.90 6.90 0 0 0 0
POS
16.5
16.5
16.80 16.90 16.30 27,700 0 0 0
POT
19.0
19.0
19.01 19.01 19.01 0 0 0 0
POV
7.4
7.4
7.40 7.40 7.40 1,100 0 0 0
POW
13.5
13.5
13.70 13.80 13.40 8,185,700 0 0 0
PPC
10
10
10.10 10.10 10 123,200 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 26.45 26.27 18,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.8
17.8
17.80 17.80 17.80 100 0 0 0
PPS
9.5
9.5
9.49 9.49 9.49 0 0 0 0
PPT
15.1
15.1
15.10 15.20 15 247,200 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
12
12.20 12.20 12 5,100 0 0 0
PRE
22.2
22.2
22.24 22.24 22.24 0 0 0 0
PRO
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PRT
11.1
11.1
12.40 12.40 11 5,700 0 0 0
PSB
4.8
4.8
4.60 4.80 4.60 60,500 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
13.3
13.3
13.46 13.46 13.15 31,600 0 0 0
PSE
9.6
9.6
9.62 9.62 9.62 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.7
7.7
7.80 7.80 7.60 84,500 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
19
19
19.50 19.50 19 200 0 0 0
PSW
7.2
7.2
7.13 7.22 7.13 6,500 0 0 0
PTB
41.4
41.4
39.44 41.36 39.14 268,000 0 0 0
PTC
6.8
6.8
6.80 6.80 6.79 50,900 0 0 0
PTD
7
7
7.50 7.50 7 1,000 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
2.83 2.83 2.69 600 0 0 0
PTM
4.9
4.9
4.92 4.92 4.92 100 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
10.1
10.1
10.13 10.13 10.13 100 0 0 0
PTS
8.6
8.6
8.43 8.61 8.24 10,900 0 0 0
PTT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PTV
3.9
3.9
3.80 3.90 3.80 13,000 0 0 0
PTX
24.9
24.9
24.90 24.90 24.90 100 0 0 0
PV2
2.6
2.6
2.50 2.60 2.50 1,500 0 0 0
PVB
35.9
35.9
34.40 35.90 34 177,100 1,600 21,200 -0.7
PVC
14.4
14.4
14.30 14.60 14.20 1,161,900 0 0 0
PVD
20.4
20.4
19.86 20.37 19.65 6,444,700 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.8
6.8
6.80 6.90 6.70 40,000 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
77.1
77.1
77.51 78.74 76.01 47,300 1,700 9,900 -0.7
PVL
4
4
4 4 4 0 0 0 0
PVM
18
18
18.60 19.30 18 5,900 0 0 0
PVO
6.8
6.8
6.51 6.80 6.51 4,400 0 0 0
PVP
14.0
14.0
14.09 14.14 13.95 68,500 0 0 0
PVR
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVS
38.3
38.3
38.83 38.83 37 5,106,000 1,355,500 233,900 51.0
PVT
19
19
19.36 19.36 18.82 2,346,900 0 0 0
PVV
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVX
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PVY
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PWA
5.2
5.2
4.60 5.20 4.60 300 0 0 0
PWS
11.6
11.6
11.57 11.57 11.57 100 0 0 0
PXA
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PXI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXL
16.2
16.2
16.20 16.30 16.10 28,900 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
PXT
1.9
1.9
1.90 1.90 1.90 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 0 0 0 0
QCG
14.6
14.6
14.50 14.70 14.10 522,800 0 0 0
QHD
55
55
55 55 55 0 0 0 0
QHW
34.7
34.7
29.52 34.73 29.52 2,900 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
QNP
30.3
30.3
29.82 30.35 29.82 600 0 0 0
QNS
46.0
46.0
45.95 46.23 45.86 116,800 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
34
34.50 34.50 34 1,600 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 0 0 0 0
QTC
26.5
26.5
26.49 26.49 26.49 0 0 0 0
QTP
12.4
12.4
12.70 12.70 12.40 389,100 0 0 0
RAL
86.5
86.5
86.08 86.46 85.70 1,900 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
12.3
12.3
12.06 12.25 12.06 1,200 0 0 0
REE
52.5
52.5
53.06 53.14 52.46 311,300 0 0 0
RGG
39.2
39.2
39.20 39.20 39.20 0 0 0 0
RIC
12
12
13.50 13.50 12 1,300 0 0 0
RTB
27.0
27.0
27.00 27.00 27.00 100 0 0 0
RYG
9.9
9.9
9.76 9.95 9.67 86,100 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
32.5
32.5
32.01 32.49 32.01 33,000 0 0 0
S55
58.1
58.1
58.15 58.15 58.15 0 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
8.8
8.8
8.80 8.80 8.70 4,600 0 0 0
SAB
46.3
46.3
45.75 46.27 45.75 519,800 0 0 0
SAC
12.0
12.0
11.10 12.02 11.10 1,100 0 0 0
SAF
53.9
53.9
53.94 53.94 53.94 1,900 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.6
6.6
6.60 6.72 6.51 93,500 0 0 0
SAS
34.2
34.2
33.76 34.57 33.58 35,400 0 0 0
SAV
12.8
12.8
13 13 12.38 700 0 0 0
SB1
5.8
5.8
5.82 5.82 5.82 0 0 0 0
SBA
26.8
26.8
26.33 26.84 26.28 21,300 0 0 0
SBB
15.8
15.8
16.04 16.04 15.84 10,700 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBG
10.7
10.7
10.79 10.83 10.54 57,100 0 0 0
SBH
41.8
41.8
41.50 41.90 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
5.70 5.90 5.70 759,600 0 0 0
SBT
22.4
22.4
22.45 22.45 22.31 430,400 0 0 0
SBV
7.9
7.9
7.88 7.88 7.88 0 0 0 0
SC5
14.6
14.6
15.30 15.30 14.55 26,500 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCD
15
15
15 15 15 0 0 0 0
SCG
64.1
64.1
63.80 64.10 63.80 19,300 0 0 0
SCI
9.2
9.2
9.50 9.50 9.20 11,600 0 0 0
SCJ
3.4
3.4
3.40 3.40 3.40 1,200 0 0 0
SCL
17.2
17.2
17.61 17.61 17.09 93,200 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
6.8
6.8
6.90 6.90 6.66 2,682,900 0 0 0
SCS
50.6
50.6
50.84 51.50 50.56 175,700 0 0 0
SD2
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SD3
7.1
7.1
7.10 7.40 7.10 3,800 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 7.25 1,000 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
10.0
10.0
9.99 10.09 9.99 34,500 0 0 0
SDA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SDC
5.4
5.4
5.39 5.39 5.39 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
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 0 0 0 0
SDU
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SDV
29.7
29.7
29.71 29.71 29.71 0 0 0 0
SDY
1.4
1.4
1.40 1.40 1.40 0 0 0 0
SEA
42.5
42.5
42.69 42.69 42.49 600 0 0 0
SEB
46.2
46.2
46.18 46.18 46.18 100 0 0 0
SED
17.3
17.3
17.27 17.27 17.09 16,800 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 0 0 0 0
SFG
9.9
9.9
9.87 9.87 9.87 100 0 0 0
SFI
26.5
26.5
26.48 26.48 26.04 21,500 0 0 0
SFN
18.9
18.9
18.88 18.88 18.88 0 0 0 0
SGB
12.3
12.3
12.40 12.40 12.20 6,100 0 0 0
SGC
77.3
77.3
76.29 77.28 76.29 200 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 0 0 0 0
SGI
10.4
10.4
10.43 10.43 10.43 0 0 0 0
SGN
58.2
58.2
58.90 58.90 58.20 11,900 0 0 0
SGP
26.6
26.6
26.30 27 26.20 68,300 0 0 0
SGR
13.7
13.7
13.75 13.92 13.58 71,900 0 0 0
SGS
10.8
10.8
10.82 10.82 10.82 0 0 0 0
SGT
15.9
15.9
15.20 15.90 15.10 8,100 0 0 0
SHA
3.9
3.9
3.94 3.95 3.80 12,600 0 0 0
SHB
15.0
15.0
15.23 15.23 14.83 53,793,600 0 0 0
SHC
11.4
11.4
11.43 11.43 11.43 0 0 0 0
SHE
6.8
6.8
6.90 6.90 6.80 700 0 0 0
SHI
14.1
14.1
14 14.10 14 799,800 0 0 0
SHN
3.9
3.9
3.80 3.90 3.70 26,800 0 1,300 0.0
SHP
31.8
31.8
32.08 32.08 31.85 2,700 0 0 0
SHS
17.0
17.0
17.67 17.67 17.00 8,063,300 22,100 142,500 -2.2
SID
14.1
14.1
14.20 14.20 14.10 200 0 0 0
SIG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SIP
60
60
60.10 61 59.70 471,400 0 0 0
SIV
36.6
36.6
36.60 36.60 36.60 1,000 0 0 0
SJ1
11.9
11.9
11.93 11.93 11.93 0 0 0 0
SJD
13.8
13.8
13.95 13.95 13.80 67,000 0 0 0
SJE
17.8
17.8
17.90 18 17.40 106,100 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
21
21
21 21 21 300 0 0 0
SJM
9
9
8.60 9.90 8.60 500 0 0 0
SJS
48.7
48.7
49.90 49.90 48.65 16,300 0 0 0
SKG
9.5
9.5
9.50 9.59 9.45 84,400 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 1,300 0 0 0
SLD
9.3
9.3
6.90 9.30 6.90 400 0 0 0
SLS
161
161
161.50 161.50 160 13,200 0 0 0
SMA
8.2
8.2
8.15 8.15 8.15 1,100 0 0 0
SMB
38.3
38.3
38.29 38.29 38.19 14,300 0 0 0
SMC
12.6
12.6
12.60 12.85 12.50 307,600 0 0 0
SMN
9.6
9.6
9.56 9.56 9.18 4,500 0 4,400 0.0
SMT
8.5
8.5
7.80 8.50 7.80 300 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
32.8
32.8
32.18 32.84 32.18 1,800 0 0 0
SP2
22.7
22.7
22.70 22.70 22.70 400 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 2.10 2.10 0 0 0 0
SRB
1.8
1.8
1.90 1.90 1.80 900 0 0 0
SRC
36.7
36.7
36.66 36.66 36.62 1,800 0 0 0
SRF
7.4
7.4
6.83 7.45 6.81 21,900 0 0 0
SSB
13.9
13.9
13.86 13.94 13.73 2,211,700 0 0 0
SSC
29.3
29.3
29.29 29.29 29.29 0 0 0 0
SSG
7.9
7.9
8 8.10 7.90 5,700 0 0 0
SSH
67.3
67.3
67.29 67.29 67.29 0 0 0 0
SSI
23.7
23.7
24.18 24.26 23.66 14,650,200 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 100 0 0 0
ST8
4.1
4.1
4.20 4.20 3.95 176,700 0 0 0
STB
60.3
60.3
61.60 62.10 60.30 5,613,100 0 0 0
STC
14.8
14.8
14.81 14.81 14.81 100 0 0 0
STD
9
9
8 9 8 18,800 0 0 0
STG
39.5
39.5
39.50 39.50 39.50 0 0 0 0
STH
20
20
20.20 20.20 20 72,100 0 0 0
STK
14.4
14.4
14.45 14.45 14.18 11,800 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
19.1
19.1
19.01 19.06 19.01 4,400 0 0 0
SVD
4
4
4.19 4.19 3.90 8,500 0 0 0
SVG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.2
2.2
2.20 2.30 2.20 119,200 0 0 0
SVT
9.9
9.9
10.03 10.03 9.90 2,300 0 0 0
SWC
29.6
29.6
29.60 29.60 29.50 11,200 0 0 0
SZB
34.7
34.7
34.62 34.71 34.62 800 0 0 0
SZC
32.4
32.4
33.11 33.49 32.25 1,160,400 0 0 0
SZE
8.5
8.5
8.56 8.56 8.47 5,000 0 0 0
SZG
36.8
36.8
36.79 36.79 36.79 100 0 0 0
SZL
26.8
26.8
26.89 26.89 26.83 1,100 0 0 0
TA6
4.9
4.9
4.91 4.91 4.91 0 0 0 0
TA9
10.7
10.7
10.52 10.78 10.52 4,100 0 0 0
TAB
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TAH
22.1
22.1
22.10 22.40 22.10 20,300 0 0 0
TAL
41.7
41.7
41.97 41.97 40.40 336,600 0 0 0
TAR
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
33.6
33.6
33.56 33.56 33.56 900 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
34.0
34.0
34.28 34.28 33.79 7,754,700 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.6
13.6
13.45 13.64 13.14 3,088,500 0 0 0
TCI
8.9
8.9
8.97 8.97 8.28 158,100 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
32.2
32.2
32.40 32.40 31.89 35,700 0 0 0
TCM
24.7
24.7
24.73 24.83 24.22 1,510,300 0 0 0
TCO
10.1
10.1
9.94 10.60 9.94 1,612,600 0 0 0
TCR
3.0
3.0
3.03 3.44 3.03 20,700 0 0 0
TCT
20
20
19.80 20 19.80 2,600 0 0 0
TCW
29.7
29.7
30.26 30.26 29.61 2,900 0 0 0
TCX
55.2
55.2
54.50 55.20 54.20 493,900 0 0 0
TD6
7.4
7.4
7.40 7.50 7.20 29,600 0 0 0
TDB
38.6
38.6
38.07 38.75 38.07 1,000 0 0 0
TDC
10.6
10.6
10.61 10.61 10.47 86,400 0 0 0
TDF
8.3
8.3
7.70 8.30 6.90 800 0 0 0
TDG
2.8
2.8
2.78 2.78 2.71 84,400 0 0 0
TDH
4.0
4.0
4.10 4.10 4.01 53,600 0 0 0
TDM
54.9
54.9
55.01 55.01 54.91 200 0 0 0
TDP
29.1
29.1
29.27 30.59 28.64 259,000 0 0 0
TDS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TDT
6.0
6.0
5.90 5.99 5.90 17,100 0 0 0
TDW
43.5
43.5
42.96 43.52 42.30 8,500 0 0 0
TED
58.3
58.3
58.33 58.33 58.33 0 0 0 0
TEG
6.1
6.1
6.05 6.15 5.63 21,900 0 0 0
TET
44.0
44.0
44.05 44.05 44.05 0 0 0 0
TFC
41.7
41.7
44.03 44.03 41.75 34,400 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 0 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 3,500 0 3,500 0.0
THD
30.4
30.4
30.60 30.60 30.40 1,600 0 0 0
THG
37.9
37.9
37.98 38.03 37.60 6,800 0 0 0
THM
8.5
8.5
7.60 9 7.60 59,300 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.7
9.7
9.50 9.70 9.50 3,600 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
7.7
7.7
7.65 7.65 7.56 8,800 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
18.7
18.7
17.43 18.68 17.43 300 0 0 0
TID
21.6
21.6
21.71 21.71 21.62 7,800 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
8.5
8.5
8.60 8.60 8.50 332,900 31,400 10,700 0.2
TIN
96.9
96.9
94 96.90 92 45,700 0 0 0
TIP
17.6
17.6
17.73 17.73 16.86 132,100 0 0 0
TIS
5.1
5.1
5.10 5.10 5 6,300 0 0 0
TIX
41.8
41.8
41.75 41.75 41.75 0 0 0 0
TJC
8.7
8.7
8.72 8.72 8.72 0 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.2
13.2
13.21 13.21 13.21 0 0 0 0
TL4
12
12
12 12 12 0 0 0 0
TLD
8.4
8.4
8.41 8.44 8.38 102,900 0 0 0
TLG
48.1
48.1
48.91 48.91 47.79 224,700 0 0 0
TLH
5.1
5.1
5.30 5.30 5 131,700 0 0 0
TLP
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TMB
50.3
50.3
50.34 50.34 50.34 1,000 0 0 0
TMC
7.7
7.7
7.74 7.74 7.74 100 0 0 0
TMG
66.8
66.8
66.81 66.81 66.81 0 0 0 0
TMP
56.7
56.7
55.58 56.73 55.58 2,500 0 0 0
TMS
38.3
38.3
38.27 38.27 38.27 100 0 0 0
TMT
11.7
11.7
11.50 11.70 11.50 1,800 0 0 0
TMX
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TN1
15.3
15.3
15.79 15.79 15.27 7,900 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 0 0 0 0
TNC
27.6
27.6
27.60 27.60 27.60 0 0 0 0
TNG
20.1
20.1
19.55 20.38 19.37 1,410,300 133,400 109,500 0.5
TNH
11.8
11.8
12 12.10 11.80 69,100 0 0 0
TNI
4.9
4.9
4.90 4.90 4.86 6,300 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 2.90 0 0 0 0
TNT
8.5
8.5
8.05 8.48 7.91 21,700 0 0 0
TNW
10.4
10.4
10.41 10.41 10.41 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
159.1
159.1
160.57 160.57 157.83 12,500 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
14.1
14.1
14.19 14.27 14.06 4,925,200 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 0 0 0 0
TPS
55.7
55.7
55.73 55.73 55.73 300 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.0
16.0
15.96 15.96 15.96 0 0 0 0
TRA
34.8
34.8
34.76 34.81 34.76 600 0 0 0
TRC
17.8
17.8
17.81 18.05 17.78 34,500 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
13.90 14.20 13.80 6,800 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TSA
14.2
14.2
14.19 14.33 14.19 118,800 0 0 0
TSB
24.7
24.7
24.70 24.70 24.10 2,400 400 0 0.0
TSC
2.8
2.8
2.84 2.84 2.80 294,900 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
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TT6
4.5
4.5
4.49 4.49 4.49 100 0 0 0
TTA
10.8
10.8
10.85 10.85 10.65 289,100 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 8.91 100 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
3.01 3.01 2.95 686,000 0 0 0
TTG
16
16
20 20 14.90 500 0 0 0
TTH
2.2
2.2
2.30 2.40 2.20 303,100 0 0 0
TTL
8.2
8.2
8.10 8.20 8.10 600 500 0 0.0
TTN
15.4
15.4
15.58 15.58 15.30 113,300 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 0 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
24.1
24.1
24.57 24.94 24.11 57,500 0 0 0
TV2
37.5
37.5
38.80 38.85 37.50 318,600 0 0 0
TV3
16.2
16.2
16.24 16.24 16.24 0 0 0 0
TV4
15
15
14.90 15 14.90 2,400 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
7.9
7.9
7.99 7.99 7.90 38,000 0 0 0
TVC
8.3
8.3
8.30 8.40 8.20 12,300 0 0 0
TVD
9.3
9.3
9.39 9.39 9.30 9,200 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
71.5
71.5
71.53 71.53 71.53 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
8.4
8.4
8.61 8.61 8.32 502,500 0 0 0
TVS
14.1
14.1
14.02 14.30 13.97 220,300 0 0 0
TVT
14.9
14.9
15.48 15.48 14.87 200 0 0 0
TW3
12.9
12.9
12.92 12.92 12.92 0 0 0 0
TXM
4.5
4.5
4.40 4.50 4.40 400 0 0 0
TYA
16.8
16.8
16.89 16.98 16.48 32,100 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.6
3.6
3.60 3.70 3.50 80,000 0 0 0
UDJ
6.2
6.2
6.32 6.41 6.22 15,700 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
60 60 60 0 0 0 0
ULG
13.3
13.3
13.50 13.50 13.20 1,900 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
6.1
6.1
6.10 6.10 6.10 0 0 0 0
UPS
18.8
18.8
18.80 18.80 18.80 100 0 0 0
USC
10.4
10.4
10.38 10.38 10.38 0 0 0 0
USD
16.9
16.9
16.66 17.29 16.66 27,000 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
V12
10.6
10.6
10.56 10.56 10.56 0 0 0 0
V21
5.9
5.9
5.90 5.90 5.90 100 0 0 0
V68
18.8
18.8
19.50 19.50 16.80 14,000 0 0 0
VAB
10.8
10.8
10.90 10.95 10.75 295,500 0 0 0
VAF
19.0
19.0
19.95 19.95 19.00 6,000 0 0 0
VAV
32.2
32.2
32.20 32.20 32.20 3,600 0 0 0
VBB
9.5
9.5
9.45 9.45 9.36 26,900 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
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VC1
11.7
11.7
11.70 11.70 11.70 0 0 0 0
VC2
5.6
5.6
5.80 5.80 5.60 114,700 0 0 0
VC3
25.2
25.2
24.93 25.40 24.84 1,288,100 17,200 90,200 -2.0
VC6
17.1
17.1
17.10 17.10 17.10 800 500 0 0.0
VC7
8.1
8.1
8.20 8.30 8.10 66,900 0 3,500 0.0
VC9
3.8
3.8
4 4 3.70 1,500 0 0 0
VCA
7.8
7.8
8.19 8.19 7.80 1,700 0 0 0
VCB
64.5
64.5
64.96 65.45 63.67 7,308,900 0 0 0
VCC
8.7
8.7
8.73 8.73 8.73 2,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
300.7
300.7
301 309.90 298 600 0 0 0
VCG
16.2
16.2
16.35 16.44 16.08 3,708,100 0 0 0
VCI
25.3
25.3
25.63 25.63 25.12 4,853,800 0 0 0
VCK
42.7
42.7
43 43 42.10 1,435,900 0 0 0
VCM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VCP
24.2
24.2
24.10 24.20 24.10 6,200 0 0 0
VCR
36
36
35 36 35 3,200 0 0 0
VCS
42.2
42.2
42.57 42.57 41.71 106,900 100 0 0.0
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
12
12
12.50 12.50 12 3,000 0 0 0
VDL
10.2
10.2
10.20 10.20 10.20 6,300 0 0 0
VDN
33.1
33.1
33.12 33.12 33.12 0 0 0 0
VDP
35.9
35.9
34.90 35.95 34.90 700 0 0 0
VDS
17.7
17.7
17.60 17.65 17.30 474,100 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 3,600 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
4 4 4 600 0 0 0
VEA
35.3
35.3
35.70 35.70 35.20 374,600 0 0 0
VEC
30
30
32.50 32.50 30 1,300 0 0 0
VEF
111.3
111.3
109.50 111.60 109 4,800 0 0 0
VES
29.5
29.5
29.50 29.50 29.50 2,000 0 0 0
VET
17.5
17.5
16 17.50 16 2,200 0 0 0
VFC
99.6
99.6
99.60 99.60 99.60 100 0 0 0
VFG
50.8
50.8
50.80 50.80 50.80 200 0 0 0
VFR
10.8
10.8
10.81 10.81 10.81 0 0 0 0
VFS
14.9
14.9
14.80 15 14.80 1,402,400 127,100 38,800 1.3
VGC
47.0
47.0
49.86 49.86 47.03 1,930,600 0 0 0
VGG
41.0
41.0
41.67 41.67 41.00 21,500 0 0 0
VGI
108.4
108.4
111.46 113.29 108.01 742,500 0 0 0
VGL
17.6
17.6
17.62 17.62 17.62 0 0 0 0
VGP
27.5
27.5
27.80 27.80 26.70 20,400 0 0 0
VGR
62.7
62.7
62.68 62.68 62.68 0 0 0 0
VGS
25.4
25.4
27.87 27.87 25.28 224,300 2,200 47,100 -1.2
VGT
13.0
13.0
13.16 13.55 12.77 1,094,300 0 0 0
VGV
41.8
41.8
41.83 41.83 41.83 0 0 0 0
VHC
60
60
60.50 60.60 58.60 1,393,900 0 0 0
VHD
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VHE
3.1
3.1
3.20 3.20 3.10 99,000 0 0 0
VHF
12.2
12.2
12.15 12.15 12.15 100 0 0 0
VHG
2
2
2.10 2.10 1.90 106,900 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
45.7
45.7
47.14 47.14 44.83 4,463,200 0 0 0
VIB
14.5
14.5
14.63 14.72 14.46 4,919,800 0 0 0
VIC
132.3
132.3
132.80 133.30 129.50 2,803,700 0 0 0
VID
5.0
5.0
4.98 4.98 4.80 6,400 0 0 0
VIE
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VIF
15.1
15.1
15.13 15.13 15.13 2,000 0 0 0
VIG
5.4
5.4
5.30 5.50 5.30 50,100 0 0 0
VIM
9.6
9.6
9.17 9.62 9.17 200 0 0 0
VIN
15.3
15.3
15.34 15.34 15.34 0 0 0 0
VIP
11.0
11.0
11.23 11.27 11.00 181,200 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
VIW
13
13
12 13 12 1,600 0 0 0
VIX
16.8
16.8
17.33 17.41 16.77 20,836,400 0 0 0
VJC
126.9
126.9
127.69 129.62 126.54 1,042,500 0 0 0
VKC
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLA
7.6
7.6
7.61 7.61 7.61 3,300 0 0 0
VLB
46.8
46.8
46.94 47.61 46.84 7,600 0 0 0
VLC
14.3
14.3
14.40 14.40 14.10 82,300 0 0 0
VLG
7.7
7.7
7.74 7.83 7.74 3,400 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
18
18
18.60 20.10 17.80 90,500 0 0 0
VLW
30.5
30.5
30.45 30.45 30.45 200 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.9
4.9
5 5 4.70 39,700 0 0 0
VMD
15.6
15.6
15.60 15.60 15.60 1,000 0 0 0
VMG
2.8
2.8
2.90 2.90 2.80 2,700 0 0 0
VMK
60
60
60 60 60 0 0 0 0
VMS
54.5
54.5
54.54 54.54 54.54 700 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
15.3
15.3
16.03 16.03 15.26 400 0 0 0
VNB
15.7
15.7
15.50 16 15.50 9,000 0 0 0
VNC
38.5
38.5
38.45 38.45 38.45 100 0 0 0
VND
17.2
17.2
17.45 17.49 17.15 5,759,200 0 0 0
VNE
5.3
5.3
5.33 5.49 5.30 13,300 0 0 0
VNF
12.7
12.7
12.64 12.73 12.64 1,000 0 0 0
VNG
6.9
6.9
6.86 6.86 6.86 100 0 0 0
VNH
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VNI
8
8
8 8 8 2,200 0 0 0
VNL
20.1
20.1
20.19 20.19 20.10 1,100 0 0 0
VNM
67.4
67.4
67.20 68.17 67.10 2,573,300 0 0 0
VNP
16.7
16.7
17.04 17.04 16.66 7,100 0 0 0
VNR
19.5
19.5
19.73 19.73 19.28 10,600 2,000 0 0.0
VNS
9.3
9.3
9.11 9.26 9.08 12,700 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
347 350 347 500 0 0 0
VOS
12.9
12.9
13.37 13.37 12.91 1,550,800 0 0 0
VPA
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPB
25.6
25.6
25.86 26.00 25.52 8,770,500 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPD
23.0
23.0
23.22 23.22 23.04 5,100 0 0 0
VPG
4.8
4.8
4.80 4.84 4.73 139,300 0 0 0
VPH
3.8
3.8
3.75 3.78 3.74 48,400 0 0 0
VPI
53.3
53.3
51.55 53.27 51.18 1,480,000 0 0 0
VPL
83
83
81.10 83.50 81.10 547,200 0 0 0
VPR
6.8
6.8
6.82 6.82 6.82 0 0 0 0
VPS
8.4
8.4
8.41 8.41 8.36 2,000 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
27.6
27.6
27.50 27.60 27.35 313,500 0 0 0
VQC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
VRC
13.8
13.8
13 13.75 13 500 0 0 0
VRE
27.2
27.2
27.23 27.23 26.51 5,565,300 0 0 0
VRG
16.8
16.8
16.89 16.89 16.61 3,300 0 0 0
VSA
20.1
20.1
20.55 20.93 19.21 2,000 0 0 0
VSC
22.4
22.4
22.75 22.80 21.70 6,730,200 0 0 0
VSE
8.1
8.1
8.08 8.08 8.08 0 0 0 0
VSF
25
25
25.10 25.30 25 12,700 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
41.3
41.3
41.45 41.45 41.03 9,400 0 0 0
VSI
24
24
24 24 24 0 0 0 0
VSM
14.9
14.9
14.90 14.90 14.90 100 100 0 0.0
VSN
16.7
16.7
16.73 16.73 16.73 500 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2.3
2.3
2.40 2.40 2.10 3,500 0 0 0
VTB
14.6
14.6
14.66 14.66 14.57 1,800 0 0 0
VTC
9.4
9.4
9.35 9.35 9.20 4,600 0 0 0
VTD
6.6
6.6
6.30 6.70 6.30 48,500 0 0 0
VTE
5.7
5.7
5.70 5.70 5.70 100 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
40.3
40.3
40.60 40.68 40.31 14,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.8
10.8
10.83 11.05 10.74 135,900 0 0 0
VTP
67.8
67.8
69.89 70.08 67.76 411,700 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
11.9
11.9
12.10 12.20 11.80 35,100 0 0 0
VTV
14.9
14.9
14.90 14.90 14.80 28,500 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
19.9
19.9
20 20.30 19.90 999,200 9,100 3,400 0.1
VUA
13.5
13.5
13.30 13.50 13.30 200 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
57.6
57.6
54.77 57.73 54.41 113,400 0 0 0
VW3
10
10
10 10 10 0 0 0 0
VWS
23.6
23.6
23.59 23.59 23.59 0 0 0 0
VXB
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
46
46
46 46 46 0 0 0 0
WCS
279.8
279.8
279.80 279.80 279.80 100 0 0 0
WSB
52.8
52.8
53.53 53.53 52.77 200 0 0 0
WSS
6.2
6.2
6.20 6.20 6.20 4,500 0 0 0
WTC
9.4
9.4
9.39 9.39 9.39 100 0 0 0
X20
11.4
11.4
11.35 11.44 11.35 600 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
17
17
17 17 17 100 0 0 0
XHC
15.4
15.4
15.35 15.35 15.35 0 0 0 0
XLV
11.8
11.8
11.81 11.81 11.81 0 0 0 0
XMC
9
9
9 9 9 0 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 0 0 0 0
XPH
13.9
13.9
14.50 14.50 13.90 6,300 0 0 0
YBC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
YBM
10.3
10.3
10.30 10.40 10.25 8,400 0 0 0
YEG
11.4
11.4
11.36 11.45 11.26 723,700 0 0 0
YTC
25.1
25.1
25.11 25.11 25.11 200 0 0 0
256.0
256.0
257.35 258.28 254.76 38,544,264 0 0 0
126.7
126.7
125.49 126.74 125.47 24,251,237 0 0 0
1,947.8
1,947.8
1,959.84 1,961.86 1,944.19 237,835,000 0 0 0
1,754.8
1,754.8
1,769.76 1,771.73 1,749.87 564,237,500 0 0 0

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