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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 10/02/2026

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 10/02/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.4
31.4
31.40 31.40 31.40 0 0 0 0
AAA
7.5
7.5
7.43 7.54 7.42 1,375,700 3,100 240,200 -1.9
AAH
3.2
3.2
3.40 3.40 3.20 256,000 0 0 0
AAM
6.4
6.4
6.43 6.43 6.37 700 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
9.9
9.9
9.90 10.20 9.80 896,400 300 0 0.0
AAT
3.2
3.2
3.26 3.26 3.17 4,700 0 0 0
AAV
5.7
5.7
5.90 6 5.70 53,800 0 0 0
ABB
11.8
11.8
12 12.09 11.83 1,671,500 0 0 0
ABC
10.9
10.9
11 11 10.70 19,300 0 0 0
ABI
20.3
20.3
20.30 20.40 20.10 57,700 0 0 0
ABR
11.9
11.9
11.59 11.87 11.59 700 0 0 0
ABS
2.8
2.8
2.80 2.91 2.78 74,400 0 0 0
ABT
59.7
59.7
60.80 60.80 59.65 2,400 0 0 0
ABW
10.7
10.7
10.70 10.80 10.50 89,200 0 0 0
ACB
19.8
19.8
19.90 19.95 19.69 14,120,400 2,344,500 7,771,600 -124.7
ACC
13
13
12.50 13 12.25 25,000 0 0 0
ACE
38.5
38.5
38.52 38.52 38.52 100 0 0 0
ACG
37
37
36.50 37 36.50 28,400 0 0 0
ACL
13.5
13.5
13 13.45 13 2,100 0 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
53.8
53.8
55.50 56.50 53.20 1,607,200 843,300 55,100 42.3
ADC
17.4
17.4
17.35 17.35 17.35 0 0 0 0
ADG
8.9
8.9
8.50 8.90 8.36 1,000 0 700 0.0
ADP
23.5
23.5
23.60 23.60 23.50 11,300 100 0 0.0
ADS
7.5
7.5
7.56 7.58 7.48 52,300 0 0 0
AFX
10.5
10.5
10.40 10.50 10.25 85,300 0 0 0
AG1
11.4
11.4
11.38 11.38 11.38 11,100 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 13.27 13.09 203,500 33,500 100 0.5
AGM
2.4
2.4
2.40 2.40 2.40 0 0 0 0
AGP
33.3
33.3
34.55 34.73 33.04 6,200 0 0 0
AGR
15
15
14.91 15 14.67 322,900 26,200 1,000 0.4
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 0 0 0 0
AIG
42.0
42.0
41.77 42.97 41.77 67,000 0 0 0
ALC
25.7
25.7
26.30 26.30 25.60 9,200 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 7 6.70 13,100 0 0 0
AMC
10.8
10.8
11.19 11.19 10.54 11,700 0 800 0.0
AME
6.5
6.5
6.50 6.50 6.50 0 0 0 0
AMP
15.5
15.5
15.50 15.50 15.50 4,000 0 0 0
AMS
6.9
6.9
7.00 7.10 6.91 14,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
31.4
31.4
31.31 32.17 31.23 14,000 0 0 0
ANV
25.6
25.6
26.70 27 25 2,325,500 284,600 156,600 3.2
APC
6.8
6.8
6.80 6.80 6.80 100 0 0 0
APF
37.2
37.2
37.89 37.89 37.10 18,300 0 0 0
APG
10.4
10.4
10.35 10.35 10.20 100,400 0 1,900 0.0
APH
6.1
6.1
6.12 6.20 6.10 451,300 0 0 0
API
6.1
6.1
6.10 6.10 6 60,100 0 0 0
APL
13.5
13.5
13.51 13.51 13.51 0 0 0 0
APP
4.7
4.7
4.70 4.80 4.70 700 100 0 0.0
APS
6.3
6.3
6.30 6.30 6.20 177,200 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 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
17
17
16.95 17 16.95 200 0 0 0
ASM
6.0
6.0
6.09 6.10 5.96 279,200 200 2,100 0.0
ASP
4.7
4.7
4.70 4.72 4.70 10,100 0 0 0
AST
58.5
58.5
60.32 60.32 58.51 3,300 0 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
49.2
49.2
49.21 49.21 49.21 400 0 0 0
AVG
10
10
10 10.10 9.90 37,200 0 0 0
BAB
10.8
10.8
10.98 11.07 10.79 5,000 0 200 0.0
BAF
34.0
34.0
34.09 34.09 33.73 1,831,700 280,000 403,600 -4.6
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 0 0 0 0
BBH
13.5
13.5
13.51 13.51 13.51 0 0 0 0
BBM
9.4
9.4
9.44 9.44 9.44 0 0 0 0
BBS
11.5
11.5
11.48 11.48 11.48 0 0 0 0
BBT
12.3
12.3
13.23 13.23 12.18 1,300 0 0 0
BCA
15.5
15.5
15.40 16 14.90 38,600 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.6
7.6
7.60 7.60 7.40 109,000 0 0 0
BCE
8.7
8.7
8.33 8.67 8.17 38,000 1,200 0 0.0
BCF
36.1
36.1
36.14 36.14 36.14 100 0 0 0
BCM
63.4
63.4
62.91 64.48 62.52 818,100 167,200 34,800 8.6
BCP
12
12
12 12 12 100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
33.2
33.2
33.31 33.31 33.22 300 0 0 0
BDT
9.4
9.4
9.40 9.40 9.40 200 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 0 0 0 0
BEL
18.0
18.0
17.99 17.99 17.99 0 0 0 0
BFC
49.4
49.4
48.67 50.81 48.67 142,100 7,200 10,800 -0.2
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
22.8
22.8
23 23 22.70 800 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
18.9
18.9
18.90 18.90 18.90 100 0 0 0
BHI
8.2
8.2
8.20 8.20 8.20 100 0 0 0
BHK
9.4
9.4
9.36 9.36 9.36 0 0 0 0
BHN
31.3
31.3
31.32 31.36 31.32 600 0 0 0
BHP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BIC
22.6
22.6
23.00 23.57 22.58 122,800 3,600 6,600 -0.1
BID
43.6
43.6
46.45 46.72 43.58 22,973,600 1,626,900 5,117,900 -167.2
BIG
6.2
6.2
5.63 6.16 5.63 1,257,600 200 0 0.0
BIO
11.7
11.7
11.68 11.68 11.68 0 0 0 0
BKC
17.8
17.8
19.04 19.04 17.72 87,400 0 0 0
BKG
2.8
2.8
2.76 2.78 2.75 69,100 0 0 0
BLF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BLI
8.9
8.9
8.50 8.90 8.50 5,100 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
15.0
15.0
15.25 15.40 14.90 87,100 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 7.50 100 0 0 0
BMG
17.9
17.9
17.85 17.85 17.85 0 0 0 0
BMI
17.4
17.4
17.95 18.14 17.37 644,900 4,700 90,400 -1.6
BMJ
10
10
10 10 10 0 0 0 0
BMK
14
14
14 14 14 7,000 0 0 0
BMP
146.8
146.8
148.03 148.03 145.67 103,900 3,600 25,600 -3.4
BMS
12.1
12.1
12.23 12.23 12.13 52,100 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
6.7
6.7
7 7 6.70 91,300 0 0 0
BNW
18.2
18.2
18.25 18.25 18.25 100 0 0 0
BOT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BPC
13.5
13.5
12.23 13.50 12.23 12,000 0 0 0
BQB
4
4
4 4 4 0 0 0 0
BQP
20.7
20.7
22.20 22.20 20.70 900 0 0 0
BRC
11.3
11.3
11.34 11.34 11.29 200 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 2,100 0 0 0
BSA
22.9
22.9
22.90 22.90 22.90 100 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
34.2
34.2
34.14 35 34.09 274,100 8,500 1,100 0.3
BSL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BSP
9.6
9.6
9.64 9.64 9.64 0 0 0 0
BSQ
17.5
17.5
17.48 17.48 17.48 0 0 0 0
BSR
22.8
22.8
24.33 24.87 22.69 37,264,600 1,978,900 552,300 34.4
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
15.8
15.8
15.81 15.81 15.81 900 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
23.1
23.1
22.55 23.10 22.37 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
7.63 7.63 7.54 46,600 0 0 0
BTS
5.3
5.3
5.30 5.40 5.20 7,300 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 14.59 300 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
13.20 13.40 13 935,700 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
74.9
74.9
77.80 79.20 72 1,152,300 526,000 127,700 29.9
BVL
14
14
14.58 14.58 14 1,200 0 0 0
BVN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BVS
29.3
29.3
29.20 29.70 29.10 76,000 0 2,900 -0.1
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
43.1
43.1
42.91 43.35 42.66 527,900 20,400 14,900 0.2
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 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
11.5
11.5
11.11 11.60 11.06 19,400 0 200 0.0
C47
9.5
9.5
9.50 9.50 9.50 1,600 0 0 0
C4G
7.8
7.8
7.90 7.90 7.70 497,500 0 0 0
C69
16.5
16.5
16.70 16.70 16.50 237,700 21,300 15,000 0.1
C92
4
4
4 4 4 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.9
6.9
7 7 6.90 2,000 0 0 0
CAN
27.3
27.3
27.30 27.30 27.30 0 0 0 0
CAP
37.7
37.7
37.68 38.24 37.59 9,400 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 17.21 3,800 0 0 0
CBI
15
15
15 15 15 0 0 0 0
CBS
26.5
26.5
26.50 26.50 26.50 100 0 0 0
CC1
38.1
38.1
36.67 38.10 36.67 3,100 0 0 0
CCA
10.1
10.1
10.09 10.09 10.09 100 0 0 0
CCC
10.7
10.7
10.25 10.65 10 1,800 0 0 0
CCI
20.8
20.8
20.78 20.78 20.78 100 0 0 0
CCL
5.2
5.2
5.20 5.20 5.14 56,800 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
11
11
11 11 11 2,600 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
16.36 16.36 15.72 101,000 400 20,000 -0.5
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.1
32.1
32.19 32.38 32.09 1,700 100 0 0.0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
10.8
10.8
10.55 11.79 10.55 62,100 0 0 0
CDR
5.5
5.5
6.50 6.50 5.50 800 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
17.5
17.5
17.62 17.90 17.24 5,619,100 109,600 256,600 -2.8
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 0 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 400 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
25.0
25.0
24.75 25.03 24.62 42,200 0 0 0
CHS
11.1
11.1
11.10 11.10 11 1,400 0 0 0
CI5
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CIA
10.2
10.2
10 10.20 10 1,100 0 0 0
CID
7.8
7.8
7.76 7.76 7.76 0 0 0 0
CIG
8
8
7.81 8.19 7.81 52,100 0 0 0
CII
17.1
17.1
17 17.30 16.90 6,703,100 989,800 410,300 9.9
CIP
2.5
2.5
2.50 2.50 2.50 100 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
43.66 44.16 43.58 5,000 0 0 0
CKD
24.4
24.4
24.42 24.42 24.42 100 0 0 0
CKG
9.2
9.2
9.25 9.33 9.20 28,400 0 0 0
CKV
15.7
15.7
15.22 15.89 15.22 5,100 0 0 0
CLC
52.5
52.5
52.31 52.50 52.31 1,400 0 1,000 -0.1
CLH
19.4
19.4
19.42 19.42 19.42 4,400 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
28.0
28.0
28.18 28.18 27.63 12,600 0 0 0
CLM
54.7
54.7
54.71 54.71 54.71 100 0 0 0
CLW
44.1
44.1
44.06 44.06 44.06 100 0 0 0
CLX
15.0
15.0
14.97 15.07 14.97 158,000 0 0 0
CMC
10
10
10 10 10 0 0 0 0
CMD
19.9
19.9
19.92 19.92 19.92 8,300 0 0 0
CMF
394.7
394.7
394.73 394.73 394.73 0 0 0 0
CMG
34.2
34.2
34.70 35 33.95 381,200 15,300 43,400 -1.0
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
20
20.23 20.23 19.93 3,700 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 7.04 27,400 0 0 0
CMT
13
13
13 13 13 200 0 0 0
CMV
7.4
7.4
7.90 7.90 7.44 1,000 0 0 0
CMW
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CMX
6.5
6.5
6.41 6.65 6.41 74,900 0 1,600 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.7
30.7
30.68 30.68 30.68 100 0 0 0
CNG
25.5
25.5
25.65 25.95 25.35 9,400 100 900 0.0
CNN
66.8
66.8
66.76 66.76 66.76 0 0 0 0
CNT
7
7
7 7 7 2,600 0 0 0
COM
33.5
33.5
33.50 33.50 33.50 100 0 0 0
CPA
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CPC
16.1
16.1
15.78 16.15 15.60 900 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
30.3
30.3
30.42 30.42 30.04 13,200 0 0 0
CQT
7.6
7.6
7.56 7.56 7.56 0 0 0 0
CRC
8.8
8.8
8.57 8.89 8.57 2,460,200 127,000 105,800 0.2
CRE
7.1
7.1
7 7.20 6.88 211,700 42,200 20,300 0.1
CRV
27.1
27.1
25.50 27.10 25.50 200 0 0 0
CSC
14.2
14.2
14.09 14.18 13.82 34,200 0 0 0
CSI
18
18
18.50 18.50 18 1,300 0 500 0.0
CSM
12.8
12.8
12.90 12.90 12.50 95,500 0 0 0
CST
13.1
13.1
13.20 13.30 13.10 26,000 0 0 0
CSV
28.6
28.6
28.95 29.40 28.20 689,400 21,800 172,400 -4.4
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 15.93 200 0 0 0
CTD
76.3
76.3
76.29 77.81 75.71 502,200 3,800 26,200 -1.8
CTF
19.5
19.5
19.60 19.60 19 301,300 5,900 5,600 0.0
CTG
36.5
36.5
36.93 37.03 36.09 12,648,100 703,800 687,000 0.5
CTI
21.3
21.3
21.27 21.50 20.73 595,800 19,400 20,800 0.0
CTP
6.1
6.1
6.40 6.40 5.90 55,700 10,000 0 0.1
CTR
81.4
81.4
82.54 83.33 80.44 584,500 51,900 23,200 2.6
CTS
23.3
23.3
23.44 23.98 23.20 531,800 100 24,400 -0.7
CTT
16.2
16.2
16.24 16.24 16.24 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 600 0 0 0
CTX
5.7
5.7
5.90 6 5.50 24,700 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
28.3
28.3
28.25 28.25 28.25 0 0 0 0
CX8
9.3
9.3
9.30 9.30 9.30 0 0 0 0
D11
9.2
9.2
9.23 9.23 9.23 0 0 0 0
D2D
29.5
29.5
29.71 29.92 29.50 13,700 0 600 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16
16
16 16 16 900 0 0 0
DAE
14.3
14.3
14.28 14.28 14.28 400 0 0 0
DAH
3.6
3.6
3.47 3.69 3.45 38,800 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
8.9
8.9
8.89 8.89 8.87 600 0 0 0
DBC
23.2
23.2
23.60 23.65 23.03 5,484,000 188,500 252,800 -1.7
DBD
50.9
50.9
50.59 51.17 50.40 26,400 7,000 0 0.4
DBM
30.7
30.7
30.70 30.70 30.70 0 0 0 0
DBT
10.4
10.4
10.30 10.35 10.30 8,500 0 0 0
DC1
6.2
6.2
6.22 6.22 6.22 0 0 0 0
DC2
5.7
5.7
5.66 5.66 5.66 0 0 0 0
DC4
8.9
8.9
9.09 9.09 8.88 448,200 0 26,900 -0.3
DCF
26.9
26.9
26.88 33.93 26.88 1,800 0 0 0
DCG
16.7
16.7
16.68 16.68 16.68 0 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
57.7
57.7
58 58 56.90 255,300 0 400 0.0
DCM
36.9
36.9
37.72 37.82 35.45 4,612,400 1,813,600 466,900 52.8
DCR
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DCS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCV
170
170
165 170.10 165 2,100 0 0 0
DDB
9.6
9.6
9.60 9.60 9.60 20,500 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
8.1
8.1
8.40 8.40 8.10 1,000 0 0 0
DDV
26.6
26.6
27.37 27.84 26.25 1,263,900 0 125,500 -3.7
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
60.7
60.7
60.10 61.53 59.83 2,665,800 204,300 35,200 11.4
DGT
4.5
4.5
4.50 4.50 4.40 90,300 0 0 0
DGW
46.4
46.4
49.75 50.71 46.36 6,337,000 1,266,900 540,300 35.7
DHA
52.6
52.6
53.18 53.36 51.86 113,100 1,000 16,600 -0.9
DHB
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DHC
31.9
31.9
32.04 32.73 31.74 670,100 159,000 133,900 0.9
DHD
25.8
25.8
25.81 25.81 25.81 0 0 0 0
DHG
93.2
93.2
93.54 93.54 91.92 13,200 500 800 0.0
DHM
5.7
5.7
5.77 5.77 5.52 1,700 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 10.99 200 0 0 0
DHT
62.3
62.3
62.36 63 61.18 10,000 0 2,000 -0.1
DIC
1
1
1 1 1 0 0 0 0
DID
3.8
3.8
3.80 3.80 3.80 100 0 0 0
DIG
14.5
14.5
14.67 14.72 14.43 3,885,200 645,300 100 9.9
DIH
9.0
9.0
8.87 8.96 8.87 4,300 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 0 0 0 0
DL1
4.8
4.8
4.90 5 4.70 481,800 200 3,300 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.92 2.96 2.72 2,960,700 303,200 340,200 -0.2
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
17.65 17.65 15.42 700 0 0 0
DMC
58.5
58.5
56.25 58.46 56.25 1,000 0 0 0
DMN
6.3
6.3
6.36 6.36 6.29 5,300 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
23.5
23.5
23.50 23.50 23.50 0 0 0 0
DNC
60.3
60.3
54.81 60.26 54.81 4,700 0 0 0
DND
11
11
11 11 11 900 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 0 0 0 0
DNN
3.0
3.0
2.96 2.96 2.96 0 0 0 0
DNP
19.2
19.2
18.10 19.20 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 1,100 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
28.6
28.6
29.50 29.50 28.49 10,600 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
59.4
59.4
59.38 59.38 58.73 26,800 0 0 0
DPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
DPG
44.6
44.6
44.62 45.31 43.83 921,700 435,100 55,400 17.1
DPH
56.5
56.5
56.50 56.50 56.50 0 0 0 0
DPM
23.5
23.5
23.78 23.83 23.03 6,919,400 2,919,300 676,300 56.5
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.9
38.9
39.05 39.40 38.10 711,500 51,800 58,100 -0.3
DQC
9.3
9.3
9.64 9.64 9.31 5,700 0 0 0
DRC
14.3
14.3
14.51 14.51 14.31 237,400 0 0 0
DRG
8.6
8.6
8.52 8.62 8.52 200 0 0 0
DRH
2.8
2.8
2.90 2.99 2.75 1,211,600 100 35,900 -0.1
DRI
11.5
11.5
11.47 11.66 11.38 496,700 0 0 0
DRL
44.2
44.2
44.34 44.34 44.24 4,300 0 0 0
DS3
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DSC
14.1
14.1
14.20 14.45 14 34,800 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
23.9
23.9
23.55 23.85 23.55 186,800 36,600 4,000 0.8
DSG
5.1
5.1
5.10 5.10 5.10 0 0 0 0
DSH
12
12
12 12.20 12 21,700 0 0 0
DSN
39.4
39.4
39.49 39.73 39.29 15,300 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
10.9
10.9
10.70 11 10.60 415,600 0 0 0
DTA
3.6
3.6
3.43 3.66 3.43 34,300 0 0 0
DTC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DTD
15.1
15.1
15.12 15.21 14.86 304,200 0 0 0
DTG
15.7
15.7
15.10 15.70 15.10 1,700 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 2.20 2.20 15,000 0 0 0
DTK
10.6
10.6
10.73 10.73 10.63 5,800 900 0 0.0
DTL
12
12
12.10 12.10 12 1,700 0 0 0
DTP
91.6
91.6
91.57 91.57 91.57 200 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
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DVM
5.3
5.3
5.30 5.40 5.10 1,049,000 0 0 0
DVN
20.6
20.6
20.88 20.88 20.60 14,300 0 0 0
DVP
64.2
64.2
64.28 64.28 64.19 1,800 0 0 0
DVW
33.0
33.0
32.97 32.97 32.97 0 0 0 0
DWC
18
18
18 18 18 800 0 0 0
DWS
15.2
15.2
15.22 15.22 15.22 0 0 0 0
DXG
12.9
12.9
13.16 13.25 12.89 5,753,200 1,249,100 815,600 6.4
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
12.1
12.1
12.20 12.30 11.90 399,400 0 4,600 -0.1
DXS
6.8
6.8
6.94 6.97 6.80 1,492,800 397,900 172,500 1.5
DXV
3.9
3.9
3.88 3.88 3.88 2,700 0 0 0
E12
4.7
4.7
4.70 4.70 4.70 100 0 0 0
E29
8.2
8.2
8.21 8.21 8.21 0 0 0 0
EBS
11.2
11.2
11.67 11.67 10.83 1,300 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
32
32
32.10 32.30 32 8,200 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
20
21 21.45 20 24,655,700 2,377,700 67,100 48.4
EIC
21.1
21.1
21.14 21.43 21.14 5,300 0 0 0
EID
21.5
21.5
21.54 21.54 21.54 100 0 0 0
EIN
2.6
2.6
2.60 2.60 2.50 3,400 0 0 0
ELC
22.3
22.3
22.50 22.70 21.86 560,800 14,100 39,500 -0.6
EME
19.5
19.5
19.50 19.50 19.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
19.0
19.0
19.03 19.03 19.03 0 0 0 0
EVE
9.3
9.3
9.39 9.52 9.34 19,800 0 400 0.0
EVF
11.3
11.3
11.35 11.50 11.20 2,659,600 1,900 285,800 -3.2
EVG
7.1
7.1
7.27 7.27 6.86 493,100 34,000 54,400 -0.2
EVS
5.2
5.2
5.30 5.30 5.10 108,500 0 3,200 0.0
F88
193
193
195 198 191 34,100 20,000 100 3.8
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
3.47 3.47 3.43 24,100 0 0 0
FCN
13.7
13.7
13.75 13.80 13.55 684,500 500 4,700 -0.1
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
16.0
16.0
15.88 16.08 15.79 17,500 0 0 0
FID
1.7
1.7
1.60 1.70 1.60 55,100 0 0 0
FIR
6.8
6.8
6.69 6.80 6.41 455,500 5,800 15,200 -0.1
FIT
4.6
4.6
4.57 4.62 4.55 180,800 0 0 0
FMC
36.4
36.4
36.79 36.79 36.13 73,500 1,700 1,300 0.0
FOC
57.7
57.7
58.34 58.51 57.65 10,300 0 0 0
FOX
76
76
83 83.50 74 1,123,600 0 0 0
FPT
87.7
87.7
89.58 89.58 87.25 6,113,500 544,200 1,884,200 -131.8
FRC
25
25
25 25 25 700 0 0 0
FRM
5.1
5.1
5.14 5.14 5.14 0 0 0 0
FRT
157.1
157.1
156.19 157.14 152 440,400 51,100 42,100 1.4
FSO
6.9
6.9
6.87 6.87 6.87 0 0 0 0
FT1
36.5
36.5
36.52 36.52 36.52 0 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
28.5
28.5
28.67 28.81 28.00 723,800 0 7,900 -0.3
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
12.1
12.1
12.20 12.50 12 556,700 0 0 0
GAS
104.7
104.7
112.63 116.22 104.66 6,158,900 820,400 1,383,300 -62.0
GCB
6
6
6 6 6 0 0 0 0
GCF
29.5
29.5
29.90 29.90 28.90 35,900 0 0 0
GDA
14.2
14.2
14.21 14.30 14.11 47,000 0 0 0
GDH
9
9
9 9 9 0 0 0 0
GDT
17.9
17.9
17.91 17.95 17.91 66,700 50,500 0 1.0
GDW
45.9
45.9
45.95 45.95 45.95 100 0 0 0
GEE
88.3
88.3
86.97 89.45 86.58 150,400 1,600 300 0.2
GEG
13.6
13.6
13.71 13.90 13.52 408,800 0 21,400 -0.3
GEL
33.7
33.7
36 36 32.85 974,500 21,600 200 0.7
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
26.8
26.8
26.56 27.28 26.04 6,928,100 2,151,900 882,200 42.6
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
28.50 28.50 28.20 4,200 0 200 0.0
GIC
11.2
11.2
11.26 11.26 11.18 2,200 0 0 0
GIL
13.8
13.8
14.10 14.10 13.80 209,300 4,800 0 0.1
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
21.4
21.4
21.57 21.57 19.43 600 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
46.0
46.0
45.67 46.32 44.51 2,071,700 1,002,900 312,900 48.5
GMH
7.0
7.0
6.97 6.97 6.97 0 0 0 0
GMX
14.9
14.9
15.01 15.10 14.19 27,900 0 0 0
GND
28.4
28.4
25.04 28.42 25.04 200 0 0 0
GPC
2.2
2.2
2.20 2.30 2.10 16,900 0 0 0
GSM
26.5
26.5
26.50 26.50 26.50 500 0 0 0
GSP
10.0
10.0
10.05 10.14 10.05 6,700 0 0 0
GTA
8.8
8.8
8.84 8.84 8.84 0 0 0 0
GTD
99.9
99.9
99.90 99.90 99.90 100 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
GTX
22.7
22.7
22.70 22.70 22.70 0 0 0 0
GVR
36.0
36.0
38 38.90 35.95 10,816,400 2,571,800 1,025,600 57.7
GVT
67.4
67.4
67.38 67.38 67.38 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 0 0 0 0
HAD
13.1
13.1
13.07 13.07 13.07 200 200 0 0.0
HAF
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HAG
15.9
15.9
16.35 16.35 15.90 3,487,000 15,000 3,400 0.2
HAH
54.2
54.2
54.76 54.95 53.99 1,183,300 81,800 218,500 -7.8
HAM
33.3
33.3
33.33 33.33 33.33 0 0 0 0
HAN
8.8
8.8
8.80 8.80 8.80 1,100 0 0 0
HAP
7.9
7.9
7.95 7.95 7.51 29,800 0 0 0
HAR
3.7
3.7
3.72 3.72 3.63 56,700 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAT
28.5
28.5
28.45 28.45 28.45 0 0 0 0
HAV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HAX
11.2
11.2
11.20 11.40 11.10 535,900 20,600 44,800 -0.3
HBC
6.2
6.2
6.20 6.30 6.10 658,400 4,900 0 0.0
HBD
24.3
24.3
24.29 24.29 24.29 0 0 0 0
HBH
5.3
5.3
5.27 5.27 5.27 0 0 0 0
HBS
4.5
4.5
4.50 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 5,500 0 0 0
HCC
20.3
20.3
20.61 20.61 20.28 7,000 500 0 0.0
HCD
6.2
6.2
6.18 6.23 6.18 26,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.7
19.7
19.74 19.87 19.57 4,437,500 662,300 174,100 11.2
HCT
10
10
10 10 10 0 0 0 0
HD2
13.2
13.2
13.10 13.20 13 8,200 0 0 0
HD6
8.8
8.8
8.79 8.97 8.79 3,800 0 0 0
HD8
6.7
6.7
6.65 6.65 6.65 0 0 0 0
HDA
5.7
5.7
5.73 5.73 5.55 33,800 0 0 0
HDB
21.4
21.4
21.48 21.52 20.80 12,368,700 1,687,800 3,087,700 -37.6
HDC
18
18
18.26 18.43 17.83 2,426,900 9,900 98,600 -1.8
HDG
23.2
23.2
23.43 23.48 22.94 1,429,300 117,300 343,300 -5.9
HDM
35.2
35.2
35.24 35.24 35.24 1,600 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
14
14
14 14 14 100 0 0 0
HEP
13.7
13.7
13.68 13.68 13.68 0 0 0 0
HES
16.5
16.5
16.48 16.48 16.48 2,100 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
177.6
177.6
179.46 179.46 169.31 21,800 300 0 0.1
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
1.1
1.1
1.20 1.20 1 271,400 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.5
12.5
12.68 12.68 12.25 443,400 3,400 22,500 -0.3
HHS
10.9
10.9
10.70 11 10.70 1,011,300 89,700 69,700 0.2
HHV
11.4
11.4
11.57 11.62 11.38 2,793,600 1,000 138,800 -1.7
HID
4.9
4.9
5.05 5.15 4.85 423,400 4,100 96,600 -0.5
HII
4.9
4.9
4.87 4.91 4.68 246,800 3,600 12,200 0.0
HIO
7.9
7.9
7.90 7.90 7.90 0 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
10.8
10.8
10.77 10.77 10.77 100,000 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
10.6
10.6
10.54 10.63 10.45 5,300 0 0 0
HLD
18.4
18.4
18.21 18.40 17.82 5,300 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
10.46 10.46 10.46 0 0 0 0
HMD
18.6
18.6
18.60 18.60 18.60 100 0 0 0
HMG
5.3
5.3
5.30 5.30 5.30 100 0 0 0
HMH
16.8
16.8
16.78 16.78 16.78 0 0 0 0
HMR
11.3
11.3
11.20 11.30 11 4,700 0 0 0
HMS
35
35
35 35 34.80 1,800 0 0 0
HNA
23.3
23.3
23.30 23.30 23.30 0 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 10.25 13,900 0 0 0
HNF
27.1
27.1
27.08 27.08 27.08 0 0 0 0
HNG
6.3
6.3
6.30 6.50 6.20 2,780,900 0 0 0
HNI
26.5
26.5
26.51 26.51 26.51 0 0 0 0
HNM
7.9
7.9
7.90 8 7.80 452,600 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
4.6
4.6
4.40 4.60 4.40 10,700 900 0 0.0
HOT
23.3
23.3
23.30 23.30 23.30 400 0 0 0
HPA
44.3
44.3
44.30 44.30 42.70 425,200 2,200 200 0.1
HPB
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HPD
16.5
16.5
16.50 16.50 16.50 9,200 1,700 0 0.0
HPG
23.7
23.7
24.02 24.06 23.57 32,543,400 2,660,200 6,479,900 -102.1
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
22.3
22.3
22.30 22.30 22.30 0 0 0 0
HPO
15.2
15.2
15.20 15.20 15.20 0 0 0 0
HPP
67.0
67.0
68.61 68.61 66.98 4,900 0 0 0
HPT
23.6
23.6
23.57 23.57 23.57 100 0 0 0
HPW
20.6
20.6
20.62 20.62 20.62 700 0 0 0
HPX
5.1
5.1
5.12 5.17 5.11 1,113,400 43,600 0 0.2
HQC
2.7
2.7
2.78 2.79 2.73 3,058,500 2,500 578,000 -1.6
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
28.5
28.5
28.45 28.45 28.45 300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.9
11.9
12 12.08 11.85 2,727,600 4,400 198,300 -3.0
HSL
6.6
6.6
6.60 6.71 6.50 90,600 0 1,300 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
4
4 4.10 4 140,300 0 0 0
HT1
14.6
14.6
14.79 14.79 14.60 155,800 300 34,900 -0.5
HTC
40.4
40.4
44.71 44.71 40.44 4,100 0 0 0
HTE
3.4
3.4
3.40 3.50 3.40 10,600 0 3,000 0.0
HTG
35.7
35.7
35.80 35.80 35.19 700 0 0 0
HTI
23.5
23.5
24.00 24.00 23.54 16,800 0 1,500 0.0
HTL
21.0
21.0
20.97 21.06 20.97 8,500 100 100 0
HTM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HTN
5.0
5.0
5.01 5.19 5.01 84,300 300 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 10.75 300 0 0 0
HU1
6.2
6.2
6.20 6.20 6.20 100 0 0 0
HU3
3.5
3.5
3.50 3.50 3.50 100 0 0 0
HU4
10.2
10.2
10.22 10.31 10.22 10,500 0 0 0
HU6
4.5
4.5
4.50 4.50 4.50 100 0 0 0
HUB
13.0
13.0
13.10 13.10 13.02 500 0 0 0
HUG
26.7
26.7
26.74 26.74 26.74 0 0 0 0
HUT
15.7
15.7
15.80 16 15.40 1,466,900 400 123,300 -1.9
HVA
17.6
17.6
17.80 17.80 17 31,800 0 0 0
HVH
11.3
11.3
11.55 11.55 10.82 88,600 5,000 0 0.1
HVN
26.3
26.3
26.10 26.25 26.10 562,000 100 35,800 -0.9
HVT
26.6
26.6
26.91 26.91 26.63 34,200 0 1,000 0.0
HVX
2.3
2.3
2.25 2.38 2.11 19,700 0 0 0
HWS
14.1
14.1
14.26 14.26 13.98 700 0 0 0
IBD
8.2
8.2
8.17 8.17 8.17 0 0 0 0
ICC
58
58
58 58 58 0 0 0 0
ICF
2.5
2.5
2.50 2.50 2.50 200 0 0 0
ICG
17.2
17.2
17.15 17.24 17.15 1,500 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
33.7
33.7
33.68 34.42 33.68 10,100 0 0 0
ICT
16.8
16.8
16.87 16.87 16.78 19,600 0 0 0
IDC
39.5
39.5
41.01 41.01 38.13 5,075,000 1,576,300 166,900 62.8
IDI
6.8
6.8
6.77 6.82 6.73 191,400 0 13,200 -0.1
IDJ
4.2
4.2
4.20 4.30 4.20 344,500 0 0 0
IDP
243.2
243.2
242.25 243.22 234.47 10,900 0 0 0
IDV
23.7
23.7
23.13 24.09 23.04 11,600 0 1,300 0.0
IFS
16.0
16.0
16.23 16.23 15.77 2,400 0 0 0
IJC
9.9
9.9
9.95 10.05 9.90 1,843,400 488,700 300 5.1
ILA
5.8
5.8
5.60 6.20 5.60 42,800 0 0 0
ILB
20.9
20.9
20.84 21.03 20.84 2,500 0 0 0
ILC
6.6
6.6
6.60 6.60 6.60 1,000 0 0 0
ILS
23.3
23.3
23 23.30 23 1,100 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.0
53.0
52.92 53.21 52.72 44,100 5,300 900 0.2
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.2
12.2
11.37 12.23 11.37 200 0 100 0.0
INN
39.0
39.0
40.74 40.74 39.03 6,000 0 0 0
IPA
16
16
15.74 16 15.39 90,100 1,900 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 1,400 0 0 0
IST
28.6
28.6
28.56 28.56 28.56 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.3
10.3
10.64 10.69 10.28 131,600 0 0 0
ITD
13.8
13.8
13.56 14.11 13.14 66,300 1,200 0 0.0
ITQ
2.9
2.9
2.90 2.90 2.80 59,500 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 1,500 0 0 0
IVS
8.1
8.1
8.05 8.15 7.95 25,700 0 5,600 0.0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
5.5
5.5
5.52 5.61 5.50 19,000 0 0 0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
34
34
34.40 34.60 33.25 3,720,400 65,200 162,800 -3.4
KCB
11.6
11.6
11.66 12.13 11.19 52,100 0 0 0
KDC
51.9
51.9
51.90 51.90 51.50 239,700 8,700 300 0.4
KDH
25.1
25.1
24.14 25.09 24.14 8,868,300 3,304,200 303,900 81.7
KDM
31.9
31.9
30.90 32 29.70 28,900 0 0 0
KGM
5.2
5.2
5.29 5.29 5.19 1,400 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
6.5
6.5
6.54 6.57 6.41 7,138,100 512,000 280,700 1.5
KHP
11.1
11.1
10.89 11.07 10.89 300 0 0 0
KHS
14.4
14.4
14.20 14.36 13.88 8,200 0 0 0
KHW
24.2
24.2
24.19 24.19 24.19 0 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
6.4
6.4
6.40 6.40 6.40 100 0 0 0
KLB
11.2
11.2
11.58 11.58 11.20 163,000 800 19,100 -0.3
KMR
2.9
2.9
2.85 2.88 2.83 3,700 0 0 0
KMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KOS
38
38
38.10 38.10 37.70 391,900 0 6,800 -0.3
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17
17
16.90 17.15 16.85 580,400 7,800 38,200 -0.5
KSD
4.7
4.7
4.40 4.70 4.10 3,600 0 0 0
KSF
82
82
83 84 79.10 30,600 0 0 0
KSQ
2.4
2.4
2.40 2.50 2.40 35,100 0 0 0
KST
12.0
12.0
11.99 11.99 11.99 0 0 0 0
KSV
163
163
178.80 178.80 156.70 83,200 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
23.9
23.9
23.92 23.92 23.92 1,000 0 0 0
KTS
26.4
26.4
25.43 26.41 25.24 500 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.4
1.4
1.40 1.50 1.30 174,300 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
25.4
25.4
25.80 25.80 25 31,500 0 0 0
L18
20.8
20.8
20.64 21.04 20.64 74,900 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
33.1
33.1
31.82 34.77 30.45 314,500 0 0 0
L43
3.6
3.6
2.80 3.60 2.80 7,000 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
17.4
17.4
17.32 17.46 17.18 1,900 0 0 0
LAI
11
11
11.08 11.08 10.83 13,000 0 0 0
LAS
15.1
15.1
15.42 15.70 14.87 347,200 0 25,900 -0.4
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
32.0
32.0
32.58 32.58 31.96 6,100 0 500 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.3
9.3
9.38 9.43 9.29 1,331,700 0 23,700 -0.2
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.8
3.8
3.83 3.89 3.80 849,300 32,700 25,500 0.0
LDP
9.1
9.1
9.10 9.20 8.80 152,300 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.4
4.4
4.40 4.40 4.40 100 0 0 0
LG9
4
4
4 4 4 0 0 0 0
LGC
60
60
55 60 55 1,100 0 300 0.0
LGL
6.1
6.1
6.19 6.20 5.98 66,900 0 2,700 0.0
LHC
52.1
52.1
52.20 52.25 52 7,100 0 0 0
LHG
26.9
26.9
27.19 27.33 26.87 54,000 500 0 0.0
LIC
26
26
25.80 27.20 25.80 5,600 0 0 0
LIG
3.8
3.8
3.80 3.90 3.70 80,300 0 0 0
LIX
35.2
35.2
35.84 35.89 33.34 35,400 6,300 8,100 -0.1
LKW
33.0
33.0
32.99 32.99 32.99 1,000 0 0 0
LLM
19.5
19.5
18.60 20.30 18.60 39,700 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 0 0 0 0
LMC
5.4
5.4
5.40 5.40 5.40 100 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
39.5
39.5
39.69 39.83 39.03 1,588,400 560,500 130,800 17.8
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
5.6
5.6
5.64 5.64 5.64 100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
35.4
35.4
37 37 35.30 22,800 0 0 0
LSS
8.8
8.8
8.77 8.84 8.75 271,500 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
21.29 21.29 21.20 5,300 0 0 0
MA1
32.9
32.9
32.93 32.93 32.93 100 0 0 0
MAC
11.7
11.7
11.73 11.73 11.73 0 0 0 0
MAS
34
34
38 38 34 1,700 0 0 0
MBB
22.3
22.3
22.27 22.83 22.03 51,318,500 20,764,900 446,600 572.0
MBG
3
3
3.10 3.10 3 448,700 7,900 0 0.0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.7
19.7
19.51 19.89 19.43 2,239,800 300 0 0.0
MBT
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.9
6.9
6.88 6.88 6.88 700 0 0 0
MCG
2.3
2.3
2.40 2.50 2.30 31,700 0 0 0
MCH
147.8
147.8
149.98 149.98 139.63 349,800 108,500 262,500 -22.4
MCM
26.2
26.2
25.92 26.25 25.92 10,700 0 0 0
MCO
5.2
5.2
5.20 5.20 5.10 6,400 0 0 0
MCP
28
28
27.80 28 27.70 14,400 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 8.67 3,300 0 0 0
MDF
5.6
5.6
5.30 5.60 5.30 6,200 0 0 0
MDG
38.7
38.7
38.73 38.73 38.73 500 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.8
37.8
38.40 38.50 37.80 15,400 0 0 0
MGC
12.2
12.2
12.26 12.45 12.16 10,800 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4
4
4 4 4 0 0 0 0
MH3
29.1
29.1
29.10 29.10 29.10 100 0 0 0
MHC
9.3
9.3
9.29 9.52 9.29 17,700 0 0 0
MIC
12.1
12.1
12.90 12.90 12.10 13,300 0 0 0
MIE
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MIG
17.5
17.5
17.80 18.18 17.42 515,700 282,000 42,800 4.6
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
20.6
20.6
20.60 20.60 20.40 800 0 0 0
MML
36.3
36.3
37.90 37.90 36 209,200 0 0 0
MNB
24.8
24.8
23.18 24.76 23.18 1,200 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
17.7
17.7
17 17.70 17 425,600 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
9.8
9.8
9.92 9.96 9.83 3,360,000 10,300 8,100 0.0
MSH
35.4
35.4
35.63 36.46 35.00 733,100 55,300 134,000 -2.9
MSN
76.8
76.8
78.20 78.40 75.60 6,018,600 222,400 1,244,100 -79.4
MSR
31.8
31.8
33.69 33.88 30.36 2,964,700 0 0 0
MST
6.1
6.1
6.10 6.10 6 992,200 12,000 23,900 -0.1
MTA
13.6
13.6
13.86 14.06 13.07 50,300 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 19,000 0 0 0
MTP
13.4
13.4
13.37 13.37 13.37 400 0 0 0
MTS
8.6
8.6
8.56 8.56 8.56 500 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
16.7
16.7
16.90 16.90 16.70 1,100 0 700 0.0
MVC
15.6
15.6
15.61 15.90 15.23 59,100 0 0 0
MVN
62.8
62.8
64.50 66 62.80 12,300 0 0 0
MWG
86.8
86.8
87.16 87.16 85.32 5,950,600 2,208,400 418,600 158.6
MZG
9.4
9.4
9.45 9.45 9.27 79,400 0 0 0
NAB
14.1
14.1
13.90 14.10 13.90 1,142,300 90,000 152,600 -0.9
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
43.5
43.5
42.15 43.50 41.80 752,900 189,700 69,500 5.2
NAG
6.7
6.7
6.81 6.81 6.62 126,700 0 0 0
NAP
10.6
10.6
10.57 10.57 10.57 0 0 0 0
NAS
35
35
35 35.10 35 13,800 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
14.8
14.8
14.97 14.97 14.79 1,500 100 0 0.0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.7
17.7
17.45 17.70 17.30 42,800 0 0 0
NBC
8.0
8.0
8.14 8.14 7.96 45,500 0 0 0
NBE
9.9
9.9
10.12 10.12 9.94 3,400 0 0 0
NBP
7.6
7.6
7.80 7.80 7.60 3,300 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 0 0 0 0
NCG
11
11
11.30 11.30 10.80 1,600 0 0 0
NCS
36.8
36.8
36.77 36.77 36.77 600 0 0 0
NCT
86.4
86.4
86.81 86.81 86.26 3,800 0 700 -0.1
ND2
31.7
31.7
32.15 34.41 31.70 7,600 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 86,300 0 0 0
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
5
5
5 5.10 5 4,600 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 20,000 0 0 0
NED
7
7
7 7 7 29,000 0 0 0
NET
61.1
61.1
61.39 61.39 61.12 600 0 0 0
NFC
60.2
60.2
60.22 60.22 60.22 200 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.3
13.3
13.45 13.55 13.27 99,400 0 3,500 -0.1
NHC
18.0
18.0
18.00 18.00 18.00 0 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
10.6
10.6
10.70 10.70 10.50 106,900 0 0 0
NHT
8.4
8.4
8.43 8.43 8.43 0 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
13.55 13.55 13.32 2,044,000 100 28,300 -0.4
NLG
27.0
27.0
26.88 27.27 26.78 1,663,700 586,000 202,000 10.6
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
51.7
51.7
52.70 52.70 50.94 72,300 0 0 0
NNT
57.3
57.3
57.30 57.30 57.30 100 0 0 0
NO1
5.8
5.8
5.85 5.85 5.77 17,300 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
12.2
12.2
12.19 12.19 12.19 0 0 0 0
NRC
5.7
5.7
5.70 5.70 5.50 580,700 0 0 0
NSC
73.6
73.6
73.62 73.62 73.62 200 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.50 4.50 4.30 83,400 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
11.0
11.0
11.02 11.02 11.02 0 0 0 0
NT2
26.8
26.8
26.80 27.05 26.20 903,600 0 0 0
NTC
153
153
156.70 156.70 152.80 32,800 0 0 0
NTF
10.4
10.4
10.40 10.50 10.40 600 0 0 0
NTH
54.9
54.9
54.93 54.93 54.93 0 0 0 0
NTL
16.5
16.5
16.70 16.80 16.40 449,800 0 0 0
NTP
51.1
51.1
51.61 51.69 50.96 259,900 100 23,200 -1.5
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
11.9
11.9
11.70 12.10 11.70 109,200 700 0 0.0
NVL
11.4
11.4
11.27 11.50 11.27 4,514,500 0 0 0
NVP
41.6
41.6
41.62 41.62 41.62 0 0 0 0
NVT
7
7
7 7 7 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.6
4.6
4.60 4.60 4.60 100 0 0 0
OCB
9.9
9.9
10 10 9.87 1,090,600 0 0 0
OCH
5.8
5.8
5.70 5.80 5.60 8,500 0 500 0.0
ODE
46.2
46.2
46.10 46.30 46 29,200 0 0 0
OGC
3.5
3.5
3.44 3.50 3.38 390,900 0 0 0
OIL
15.1
15.1
16.50 16.69 14.24 11,723,700 0 0 0
ONE
8.7
8.7
8.60 8.70 8.60 2,700 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 18.36 8,600 0 0 0
ORS
13.2
13.2
13.25 13.40 13.10 769,000 0 0 0
PAC
20.1
20.1
20.27 20.82 20.09 210,100 0 0 0
PAI
12.7
12.7
12.70 12.70 12.70 0 0 0 0
PAN
26
26
25.63 26.46 25.42 2,362,700 0 0 0
PAP
23.3
23.3
29.90 29.90 23.30 2,100 0 0 0
PAS
2.9
2.9
2.80 2.90 2.80 44,300 0 0 0
PAT
76.8
76.8
77.07 78.03 76.78 11,000 0 0 0
PBC
6
6
6 6.10 5.90 14,800 0 0 0
PBP
11.2
11.2
11.24 11.24 11.24 4,400 0 0 0
PBT
16.9
16.9
16.87 16.87 16.87 0 0 0 0
PC1
24.5
24.5
25 25.25 24 4,693,100 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
26.9
26.9
26.90 26.90 26.90 100 0 0 0
PCE
17.8
17.8
18.40 18.40 17.84 700 0 0 0
PCF
6.1
6.1
6.10 6.10 6.10 10,000 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCH
18.7
18.7
18.60 18.79 18.60 100,600 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
18.51 19.71 18.44 900 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
108.1
108.1
108.92 109.40 108.05 4,100 0 0 0
PDR
17.3
17.3
17.20 17.40 17.05 5,645,700 0 0 0
PDV
9.5
9.5
9.74 9.74 9.49 38,200 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 0 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
30.6
30.6
31.29 31.90 30.48 2,240,700 0 0 0
PFL
2.5
2.5
2.50 2.60 2.40 138,700 0 0 0
PGB
11.2
11.2
11.07 11.26 10.98 3,300 0 0 0
PGC
13.0
13.0
13.10 13.24 12.78 43,600 0 0 0
PGD
22.9
22.9
23.47 23.47 22.66 600 0 0 0
PGI
17.9
17.9
18.28 18.28 17.91 3,200 0 0 0
PGN
5.9
5.9
6.10 6.20 5.90 4,400 0 100 0.0
PGS
49.6
49.6
49.62 49.62 49.62 500 0 0 0
PGT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
PGV
21.7
21.7
22.36 22.36 20.95 72,300 0 0 0
PHC
4.2
4.2
4.34 4.34 4.17 12,900 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
34.7
34.7
35.28 36.94 34.40 161,700 0 0 0
PHR
31.4
31.4
31.75 32.18 31.04 598,900 0 0 0
PHS
9.7
9.7
9.73 9.73 9.73 300 0 0 0
PIA
25.1
25.1
25.14 25.14 25.14 0 0 0 0
PIC
15.4
15.4
14.96 15.42 14.96 300 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
7.60 7.60 7.60 200 0 0 0
PIV
8.3
8.3
8.30 8.50 8 405,700 0 0 0
PJC
27.6
27.6
27.61 27.61 27.61 100 0 100 0.0
PJS
29.8
29.8
29.83 29.83 29.83 100 0 0 0
PJT
8.6
8.6
8.56 8.58 8.56 300 0 0 0
PLA
4.6
4.6
4.60 4.60 4.60 200 0 0 0
PLC
29.6
29.6
33.10 33.20 29.60 2,015,100 8,700 51,400 -1.4
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
5.16 5.35 5.15 20,600 0 0 0
PLX
51.5
51.5
55.61 56.38 51.46 11,387,800 0 0 0
PMB
9.3
9.3
9.26 9.26 9.26 200 0 0 0
PMC
140.7
140.7
140.73 140.73 140.73 100 0 0 0
PMG
7.1
7.1
8.01 8.01 7.11 1,900 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
31.5
31.5
31.56 31.74 31.47 3,100 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 0 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
75.3
75.3
75.33 76.27 70 2,252,400 0 0 0
PNP
19.0
19.0
18.98 18.98 18.98 2,000 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
16.3
16.3
16.70 17.30 16.20 58,400 0 0 0
POT
19.1
19.1
19.01 19.11 19.01 900 0 0 0
POV
7.6
7.6
7.59 7.59 7.59 100 0 0 0
POW
13.0
13.0
13.50 13.55 12.80 18,560,100 0 0 0
PPC
10.0
10.0
10.05 10.10 9.98 198,900 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
26.5
26.5
26.54 26.63 26.54 14,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.0
17.0
16.96 16.96 16.96 500 0 0 0
PPS
9.5
9.5
9.49 9.49 9.49 0 0 0 0
PPT
15.2
15.2
15.20 15.20 15 258,500 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
11.5
11.5
12.20 12.20 11.50 6,700 0 0 0
PRE
21.7
21.7
22.24 22.74 21.65 7,000 0 0 0
PRO
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PRT
10.8
10.8
11.70 11.70 10.70 6,200 0 0 0
PSB
4.8
4.8
4.90 4.90 4.80 38,700 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
12.6
12.6
13.15 13.46 12.23 238,700 0 0 0
PSE
9.6
9.6
9.62 9.62 9.62 100 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.7
7.7
7.60 7.70 7.60 82,500 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
17
17.10 17.10 16.80 4,000 0 0 0
PSW
7.2
7.2
7.22 7.22 7.13 20,400 0 0 0
PTB
40.6
40.6
40.90 41.44 40.06 55,000 0 0 0
PTC
6.8
6.8
6.80 6.80 6.78 8,800 0 0 0
PTD
7
7
7 7 7 900 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
2.7
2.7
2.85 2.85 2.71 21,600 0 0 0
PTM
4.9
4.9
4.92 4.92 4.92 0 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
10.1
10.1
10.13 10.13 10.13 0 0 0 0
PTS
8.5
8.5
8.52 8.52 8.52 1,100 0 0 0
PTT
8
8
8.10 8.10 8 1,100 0 0 0
PTV
3.7
3.7
3.80 3.80 3.60 12,900 0 0 0
PTX
24.9
24.9
24.90 24.90 24.90 0 0 0 0
PV2
2.6
2.6
2.50 2.60 2.50 23,900 0 0 0
PVB
33
33
35.90 36.90 32.60 443,800 6,100 30,100 -0.9
PVC
13
13
14.30 14.70 13 6,470,600 0 0 0
PVD
19.4
19.4
20.40 20.91 18.96 12,323,400 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.5
6.5
6.80 6.90 6.40 87,300 6,200 4,200 0.0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
75.7
75.7
78.74 78.74 75.66 43,700 1,200 300 0.1
PVL
4
4
4 4 4 0 0 0 0
PVM
18
18
18 18 18 12,000 0 0 0
PVO
6.2
6.2
6.80 6.80 6.11 26,600 0 0 0
PVP
13.9
13.9
14.04 14.14 13.57 298,800 0 0 0
PVR
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVS
35.2
35.2
38.25 38.83 34.50 14,132,500 2,371,500 271,000 90.4
PVT
18.1
18.1
19.09 19.27 17.82 5,347,800 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
5.5
5.5
4.30 5.70 4.30 700 0 0 0
PWS
11.6
11.6
11.57 11.57 11.57 0 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
16
16.40 16.40 15.90 99,000 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
20.3
20.3
20.25 20.25 20.25 100 0 0 0
QCG
14.6
14.6
14.50 14.80 14.45 826,200 0 0 0
QHD
55
55
55 55 55 0 0 0 0
QHW
34.1
34.1
34.05 34.05 34.05 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
QNP
30.3
30.3
30.30 30.30 30.30 100 0 0 0
QNS
45.8
45.8
46.04 46.04 45.67 311,300 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
9.6
9.6
9.57 9.57 9.57 0 0 0 0
QNW
12.9
12.9
12.94 12.94 12.94 0 0 0 0
QPH
34.1
34.1
34.20 34.20 34.10 1,400 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
12.40 12.60 12.40 247,700 0 0 0
RAL
85.9
85.9
86.36 86.36 85.70 4,700 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 18.30 300 0 0 0
RCL
12.1
12.1
11.27 12.06 11.27 29,300 0 0 0
REE
51.8
51.8
52.54 52.63 51.77 744,400 0 0 0
RGG
39.2
39.2
39.20 39.20 39.20 0 0 0 0
RIC
12.5
12.5
12.60 12.60 12.40 1,100 0 0 0
RTB
27.1
27.1
27.10 27.10 27.10 100 0 0 0
RYG
9.9
9.9
9.85 9.95 9.67 196,800 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
32.5
32.5
32.39 32.49 32.39 3,300 0 0 0
S55
58.1
58.1
58.15 58.15 58.15 0 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
8.9
8.9
8.80 9.10 8.80 127,700 0 0 0
SAB
45.2
45.2
46.27 46.45 44.68 1,278,300 0 0 0
SAC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
SAF
49.7
49.7
49.68 49.77 49.68 4,400 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 6.60 6.54 91,600 0 0 0
SAS
34.7
34.7
34.48 35.10 34.39 56,700 0 0 0
SAV
12.8
12.8
12.76 12.76 12.76 0 0 0 0
SB1
5.8
5.8
5.82 5.82 5.82 0 0 0 0
SBA
26.7
26.7
26.79 26.79 26.23 20,300 0 0 0
SBB
15.7
15.7
16.33 16.33 15.74 8,600 0 0 0
SBD
7.4
7.4
6.75 7.41 6.75 200 0 0 0
SBG
10.8
10.8
10.71 10.83 10.58 64,500 0 0 0
SBH
41
41
41.80 41.80 41 2,600 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 5.80 5.60 456,400 0 0 0
SBT
22.3
22.3
22.36 22.36 22.22 458,000 0 0 0
SBV
7.9
7.9
7.62 7.88 7.62 1,500 0 0 0
SC5
14.6
14.6
14.55 14.55 14.55 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 0 0 0 0
SCG
64.2
64.2
64.20 64.40 64.10 24,400 0 0 0
SCI
9.8
9.8
9.30 10.10 9.30 76,500 0 0 0
SCJ
3.4
3.4
3.40 3.40 3.40 0 0 0 0
SCL
17.4
17.4
17.35 17.52 17.35 23,600 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
6.7
6.7
6.70 6.80 6.55 3,180,100 0 0 0
SCS
50.7
50.7
50.65 51.03 50.37 117,400 0 0 0
SD2
3.5
3.5
3.50 3.50 3.50 4,900 0 0 0
SD3
7.1
7.1
7.10 7.40 7.10 6,300 0 0 0
SD4
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD5
7.1
7.1
7.07 7.16 7.07 23,300 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 9.99 9.99 0 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
42.49 42.69 42.49 4,300 0 0 0
SEB
46.1
46.1
46.09 46.09 46.09 100 0 0 0
SED
17.3
17.3
17.27 17.27 17.27 200 0 0 0
SEP
17.3
17.3
17.32 17.32 17.32 0 0 0 0
SFC
19
19
17.45 19 17.45 800 0 0 0
SFG
9.9
9.9
9.87 9.87 9.87 0 0 0 0
SFI
26.5
26.5
26.67 26.67 26.48 9,500 0 0 0
SFN
19.4
19.4
20.72 20.72 19.37 1,300 0 0 0
SGB
12.4
12.4
12.30 12.40 12.30 4,200 0 0 0
SGC
77.3
77.3
77.28 77.28 77.28 1,000 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 19.87 100 0 0 0
SGI
10.4
10.4
10.43 10.43 10.43 100 0 0 0
SGN
58
58
58.20 58.50 58 5,500 0 0 0
SGP
26.2
26.2
27 27 26.20 128,900 0 0 0
SGR
13.9
13.9
13.71 13.88 13.63 74,100 0 0 0
SGS
10.8
10.8
10.82 10.82 10.82 0 0 0 0
SGT
15.9
15.9
16 16 15.30 60,200 0 0 0
SHA
4.0
4.0
3.93 3.96 3.88 14,500 0 0 0
SHB
15.0
15.0
14.98 15.18 14.73 45,414,500 0 0 0
SHC
11.4
11.4
11.43 11.43 11.43 300 0 0 0
SHE
6.8
6.8
7 7 6.80 200 0 100 0.0
SHI
14.3
14.3
14.05 14.30 14 875,700 0 0 0
SHN
3.6
3.6
3.90 3.90 3.60 36,300 0 0 0
SHP
31.9
31.9
31.99 31.99 31.67 1,200 0 0 0
SHS
16.9
16.9
17.09 17.29 16.61 6,859,000 1,400 102,900 -1.8
SID
14.2
14.2
14.20 14.20 14.20 200 0 0 0
SIG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SIP
57.5
57.5
60.10 60.20 57 697,200 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 0 0 0 0
SJD
13.9
13.9
13.90 13.95 13.80 55,600 0 0 0
SJE
17.8
17.8
17.60 18.60 17.50 121,400 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20
20
21 24 19.50 4,300 0 0 0
SJM
8.5
8.5
8.50 8.50 8.50 200 0 0 0
SJS
47.9
47.9
49 49 47.50 10,700 0 0 0
SKG
9.5
9.5
9.50 9.54 9.45 88,300 0 0 0
SKH
23.6
23.6
23.62 23.62 23.62 100 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 3,900 0 0 0
SLD
9.6
9.6
9.50 9.60 9.50 200 0 0 0
SLS
160.1
160.1
160.10 160.10 160 6,000 0 0 0
SMA
8.2
8.2
8.15 8.15 8.15 0 0 0 0
SMB
38.2
38.2
38.19 38.58 38.19 13,400 0 0 0
SMC
12.5
12.5
12.50 12.70 12.40 135,800 0 0 0
SMN
9.6
9.6
9.56 9.56 9.56 0 0 0 0
SMT
8.7
8.7
8.90 8.90 8.30 400 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
32.5
32.5
31.99 32.56 31.43 7,800 0 0 0
SP2
22.9
22.9
22.70 22.90 22.70 900 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
9.50 10.15 9.50 7,100 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
1.80 1.80 1.80 8,300 0 0 0
SRC
36.7
36.7
36.66 37.19 36.66 4,200 0 0 0
SRF
7.5
7.5
6.99 7.46 6.99 14,700 0 0 0
SSB
13.9
13.9
13.86 13.90 13.69 2,014,100 0 0 0
SSC
30.9
30.9
30.89 30.89 30.89 100 0 0 0
SSG
7.9
7.9
7.90 7.90 7.90 4,100 0 0 0
SSH
67.3
67.3
67.29 67.29 67.29 0 0 0 0
SSI
23.9
23.9
23.66 23.98 23.58 19,127,600 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ST8
4.1
4.1
4.10 4.19 4 71,000 0 0 0
STB
59.5
59.5
60.30 60.70 59 15,767,700 0 0 0
STC
14.8
14.8
14.81 14.81 14.81 200 0 0 0
STD
8.8
8.8
8.50 8.80 8.30 10,000 0 0 0
STG
39.5
39.5
39.50 39.50 39.50 0 0 0 0
STH
20.5
20.5
20 20.60 20 103,100 0 0 0
STK
14.1
14.1
14.09 14.36 14.09 17,900 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
18.8
18.8
19.06 19.06 18.76 5,100 0 0 0
SVD
4.1
4.1
4.20 4.20 3.90 27,600 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 2.20 126,000 0 0 0
SVT
9.9
9.9
9.94 9.94 9.94 8,000 0 0 0
SWC
29.4
29.4
29.60 29.60 29.40 5,200 0 0 0
SZB
34.7
34.7
34.71 34.71 34.71 10,000 0 0 0
SZC
31.7
31.7
32.73 32.82 31.21 1,930,900 0 0 0
SZE
8.6
8.6
8.56 8.56 8.56 1,200 0 0 0
SZG
36.8
36.8
36.79 36.79 36.79 0 0 0 0
SZL
26.3
26.3
26.55 26.55 25.99 22,100 0 0 0
TA6
4.9
4.9
4.91 4.91 4.91 0 0 0 0
TA9
10.6
10.6
10.61 10.70 9.91 12,600 0 0 0
TAB
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
41.7
41.7
41.70 41.70 40.80 239,300 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
33.1
33.1
33.19 33.19 33.09 3,600 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
34.08 34.28 33.74 9,951,100 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.7
13.7
13.55 13.82 13.45 3,630,700 0 0 0
TCI
8.8
8.8
8.88 8.88 8.59 50,300 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
32.0
32.0
31.99 32.22 31.99 26,100 0 0 0
TCM
24.5
24.5
24.50 24.64 24.22 1,546,400 0 0 0
TCO
10.2
10.2
10.45 10.45 9.98 1,049,500 0 0 0
TCR
3.2
3.2
3.20 3.20 3.19 1,000 0 0 0
TCT
19.8
19.8
20 20 19.80 400 0 0 0
TCW
29.7
29.7
29.71 29.71 29.61 4,600 0 0 0
TCX
54.5
54.5
55.20 55.20 54 850,900 0 0 0
TD6
7.3
7.3
7.40 7.40 7.30 37,500 0 0 0
TDB
41.5
41.5
41.49 41.49 41.49 100 0 0 0
TDC
10.6
10.6
10.52 10.56 10.43 236,400 0 0 0
TDF
8.5
8.5
8.10 8.50 8.10 1,100 0 0 0
TDG
2.8
2.8
2.76 2.76 2.71 25,700 0 0 0
TDH
4.0
4.0
3.91 4.02 3.91 120,100 0 0 0
TDM
54.8
54.8
54.82 54.82 54.82 100 0 0 0
TDP
28.8
28.8
29.09 30.36 27.27 470,200 0 0 0
TDS
8.1
8.1
8.20 8.20 8.10 300 0 0 0
TDT
6.0
6.0
5.90 5.99 5.90 12,100 0 0 0
TDW
43.5
43.5
43.52 43.52 43.52 100 0 0 0
TED
56.6
56.6
56.59 56.59 56.59 100 0 0 0
TEG
5.8
5.8
5.92 6.10 5.72 36,800 0 0 0
TET
44.0
44.0
44.05 44.05 44.05 0 0 0 0
TFC
42.0
42.0
45.92 45.92 40.80 34,300 800 0 0.0
TGP
7.4
7.4
7.40 7.40 7.40 100 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 0 0 0 0
THD
30.5
30.5
30.50 30.50 30.30 2,600 0 100 0.0
THG
38.0
38.0
38.15 38.15 37.69 6,800 0 0 0
THM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.7
9.7
9.70 9.70 9.70 3,400 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
7.5
7.5
7.56 7.56 7.47 10,700 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17.9
17.9
17.91 17.91 17.91 100 0 0 0
TID
21.4
21.4
21.62 21.62 21.43 9,200 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
8.6
8.6
8.50 8.60 8.40 280,700 4,200 3,000 0.0
TIN
100
100
98 108 97 69,500 1,600 0 0
TIP
17.5
17.5
17.69 17.87 17.41 159,800 0 0 0
TIS
5
5
5 5 5 7,800 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
8.42 8.45 8.42 82,400 0 0 0
TLG
47.9
47.9
48.17 48.63 47.89 217,700 0 0 0
TLH
4.9
4.9
5.06 5.08 4.90 231,500 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TMB
51.1
51.1
50.15 51.10 49.86 5,700 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
56.7
56.7
56.83 56.83 56.54 1,300 0 0 0
TMS
38.2
38.2
38.23 38.23 38.23 100 0 0 0
TMT
11.7
11.7
11.70 11.70 11.70 4,300 0 0 0
TMX
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TN1
14.7
14.7
15.09 15.09 14.30 68,400 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
29.2
29.2
29.22 29.22 29.22 100 0 0 0
TNG
19.6
19.6
20.11 20.38 18.91 1,944,800 386,200 137,700 5.1
TNH
11.9
11.9
11.80 11.90 11.80 102,400 0 0 0
TNI
4.9
4.9
4.72 4.85 4.70 68,700 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
7.93 8.46 7.91 21,900 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
158.6
158.6
158.80 160.47 155.48 13,000 0 0 0
TOT
13.5
13.5
13.42 13.50 13.42 3,000 0 0 0
TOW
33.3
33.3
32.68 33.32 32.59 5,000 0 0 0
TPB
14.1
14.1
14.02 14.27 13.98 4,365,300 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 0 0 0 0
TPS
55.7
55.7
55.73 55.73 55.73 0 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
34.7
34.7
34.18 34.71 33.59 3,700 0 0 0
TRC
17.8
17.8
17.81 18.02 17.61 23,400 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 14.10 13.80 7,300 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 500 0 0 0
TSA
14.1
14.1
14.24 14.33 14.14 140,500 0 0 0
TSB
24.7
24.7
24.70 25.10 24.70 5,200 0 0 0
TSC
2.8
2.8
2.80 2.80 2.76 210,500 0 0 0
TSD
4.8
4.8
4.80 4.80 4.80 11,800 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 1,000 0 0 0
TTA
10.8
10.8
10.75 10.85 10.75 32,700 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.9
8.9
8.91 8.91 8.91 1,100 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
2.9
2.9
2.97 2.99 2.92 610,700 0 0 0
TTG
17.9
17.9
18.60 18.60 13.80 6,800 0 0 0
TTH
2.3
2.3
2.20 2.30 2.20 21,800 0 0 0
TTL
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TTN
15.4
15.4
15.49 15.86 15.39 111,400 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
34
34
34 34.10 34 700 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
18.7
18.7
18.72 18.72 18.72 0 0 0 0
TV1
24.4
24.4
24.39 24.66 24.11 69,200 0 0 0
TV2
37.9
37.9
37.50 38 37.10 665,400 0 0 0
TV3
15.8
15.8
15.66 15.76 15.66 2,400 0 0 0
TV4
15
15
15 15 15 1,200 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
7.95 7.95 7.85 24,700 0 0 0
TVC
8.2
8.2
8.30 8.30 8.20 26,500 0 0 0
TVD
9.3
9.3
9.39 9.39 9.30 17,800 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
86.4
86.4
86.41 86.41 86.41 300 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
8.0
8.0
8.41 8.61 7.93 1,122,900 0 0 0
TVS
14.1
14.1
14.02 14.11 13.83 324,500 0 0 0
TVT
15.2
15.2
15.25 15.25 15.25 200 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 7,000 0 0 0
TYA
16.8
16.8
16.94 16.94 16.57 9,700 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.6
3.6
3.60 3.90 3.50 15,000 0 0 0
UDJ
6.3
6.3
6.32 6.32 6.22 7,000 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
61.7
61.7
61 61.70 61 300 0 0 0
ULG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
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
7
7
7 7 7 1,000 0 0 0
UPS
21.6
21.6
21.60 21.60 21.60 0 0 0 0
USC
10.4
10.4
10.38 10.38 10.38 0 0 0 0
USD
16.8
16.8
16.93 17.02 16.84 9,100 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
10.7
10.7
10.75 10.75 10.75 100 0 0 0
V21
6
6
5.80 6 5.80 9,200 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.7
10.7
10.80 10.90 10.50 1,237,600 0 0 0
VAF
19.0
19.0
19.00 19.00 18.95 1,100 0 0 0
VAV
32.2
32.2
32.20 32.20 32.20 0 0 0 0
VBB
9.4
9.4
9.45 9.45 9.36 13,900 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
4.1
4.1
4.10 4.10 4.10 2,100 0 0 0
VC1
11.6
11.6
11.70 11.70 11.60 1,500 0 0 0
VC2
5.5
5.5
5.60 5.70 5.50 192,200 0 0 0
VC3
25.2
25.2
25.02 25.49 25.02 1,253,000 41,800 100,700 -1.6
VC6
17.1
17.1
17.10 17.10 17.10 0 0 0 0
VC7
8.2
8.2
8.10 8.20 8 69,900 0 0 0
VC9
3.9
3.9
3.80 3.90 3.80 2,100 0 0 0
VCA
8.1
8.1
7.80 8.05 7.80 300 0 0 0
VCB
62.6
62.6
63.97 64.96 62.08 15,811,100 0 0 0
VCC
8.9
8.9
8.91 8.91 8.91 100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
300
300
301.50 305 300 600 0 0 0
VCG
16.2
16.2
16.17 16.48 16.13 3,571,800 0 0 0
VCI
25.6
25.6
25.41 25.63 25.12 4,436,000 0 0 0
VCK
45.7
45.7
43 45.65 42.40 3,065,700 0 0 0
VCM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VCP
24
24
23.90 24 23.70 2,500 0 0 0
VCR
32.1
32.1
32.10 35.90 32 11,200 0 0 0
VCS
41.2
41.2
42.47 42.47 41.24 165,400 0 6,000 -0.3
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
13
13
13 13 13 6,100 0 0 0
VDL
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VDN
33.1
33.1
33.12 33.12 33.12 0 0 0 0
VDP
35.9
35.9
35.95 35.95 35.95 100 0 0 0
VDS
17.6
17.6
17.70 17.70 17 731,400 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 3.30 3.30 200 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 0 0 0 0
VEA
35.1
35.1
35.50 35.60 35 641,600 0 0 0
VEC
28
28
30 30 28 1,900 0 0 0
VEF
111
111
111.30 113.80 111 8,500 0 0 0
VES
29.5
29.5
29.50 29.50 29.50 2,700 0 0 0
VET
16.4
16.4
16.30 16.40 16.30 6,300 0 0 0
VFC
99.6
99.6
99.60 99.60 99.60 0 0 0 0
VFG
50.4
50.4
50.80 50.80 49.20 5,600 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 14.80 421,200 0 22,900 -0.3
VGC
45.3
45.3
47.98 48.16 43.98 3,193,600 0 0 0
VGG
40.1
40.1
41.29 41.29 40.05 34,300 0 0 0
VGI
99.0
99.0
108.87 112.43 96.09 2,632,200 0 0 0
VGL
17.6
17.6
17.62 17.62 17.62 0 0 0 0
VGP
27.5
27.5
27.50 27.50 26.50 24,200 0 0 0
VGR
60.8
60.8
60.81 60.81 60.81 100 0 0 0
VGS
24.8
24.8
25.66 25.76 24.61 506,100 0 37,600 -1.0
VGT
12.9
12.9
12.97 13.16 12.58 1,096,600 0 0 0
VGV
41.8
41.8
41.83 41.83 41.83 0 0 0 0
VHC
60
60
60 60.50 58.20 1,752,000 0 0 0
VHD
3.7
3.7
3.70 3.70 3.70 100 0 0 0
VHE
3
3
3.20 3.20 3 164,900 0 0 0
VHF
10.3
10.3
10.34 10.34 10.34 200 0 0 0
VHG
2
2
1.90 2 1.90 75,300 0 0 0
VHH
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VHL
12.1
12.1
12.20 12.20 12.10 200 0 0 0
VHM
48.8
48.8
45.55 48.92 45.26 8,656,800 0 0 0
VIB
14.3
14.3
14.59 14.72 14.29 4,862,900 0 0 0
VIC
141.5
141.5
132.50 141.50 132.30 6,103,600 0 0 0
VID
5
5
5 5 5 200 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 8,800 0 0 0
VIG
5.4
5.4
5.40 5.40 5.30 28,300 500 0 0.0
VIM
9.4
9.4
9.44 9.44 9.44 0 0 0 0
VIN
13.2
13.2
13.18 13.18 13.18 500 0 0 0
VIP
11.0
11.0
11.00 11.13 10.95 90,900 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
12.8
12.8
12.80 12.80 12.80 300 0 0 0
VIX
17.1
17.1
16.93 17.25 16.57 24,398,100 0 0 0
VJC
125.4
125.4
126.15 126.92 124.23 1,049,000 0 0 0
VKC
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLA
8.3
8.3
8.35 8.35 8.35 2,600 0 0 0
VLB
46.9
46.9
47.13 47.13 46.65 23,200 0 0 0
VLC
14.1
14.1
14.20 14.30 14.10 59,300 0 0 0
VLG
7.6
7.6
7.64 7.64 7.64 3,800 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
18.7
18.7
19 19.30 17.80 100,500 0 0 0
VLW
34.1
34.1
34.05 34.05 33.68 500 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.9
4.9
4.80 4.90 4.80 3,600 0 0 0
VMD
15.6
15.6
15.65 15.65 15.60 1,200 0 0 0
VMG
2.9
2.9
2.90 2.90 2.90 300 0 0 0
VMK
52
52
52 52 52 100 0 0 0
VMS
60.0
60.0
59.97 59.97 59.97 6,600 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
15.4
15.4
15.84 15.84 15.17 900 0 0 0
VNB
15.7
15.7
15.60 15.80 15.50 59,900 0 0 0
VNC
39.8
39.8
40.03 40.03 38.45 1,300 0 0 0
VND
17.3
17.3
17.25 17.45 17.06 5,095,100 0 0 0
VNE
5.3
5.3
5.30 5.32 5.18 133,400 0 0 0
VNF
12.8
12.8
12.64 12.82 12.64 4,800 0 2,700 0.0
VNG
6.9
6.9
6.86 6.86 6.86 1,000 0 0 0
VNH
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VNI
7
7
7 7 7 500 0 0 0
VNL
20.4
20.4
20.43 20.43 20.39 6,000 0 0 0
VNM
66.2
66.2
67.39 68.26 65.94 5,090,400 0 0 0
VNP
16.7
16.7
16.85 16.85 16.66 16,700 0 0 0
VNR
19.1
19.1
19.46 19.46 19.10 18,000 0 200 0.0
VNS
9.2
9.2
9.27 9.27 9.08 3,100 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
4.7
4.7
5.10 5.10 4.70 85,200 0 0 0
VNZ
350
350
344 350 344 1,500 0 0 0
VOS
12.5
12.5
13.05 13.09 12.35 2,429,900 0 0 0
VPA
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPB
25.5
25.5
25.57 26.14 25.23 11,076,900 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPD
22.7
22.7
23.09 23.09 22.68 5,200 0 0 0
VPG
4.8
4.8
4.85 4.87 4.80 71,700 0 0 0
VPH
3.8
3.8
3.78 3.78 3.74 15,100 0 0 0
VPI
53.7
53.7
53.18 53.73 52.27 2,103,500 0 0 0
VPL
84.5
84.5
82.80 86.60 81.50 461,800 0 0 0
VPR
6.8
6.8
6.82 6.82 6.82 0 0 0 0
VPS
8.3
8.3
8.36 8.36 8.27 8,000 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
27.6
27.6
27.55 27.70 27.30 271,300 0 0 0
VQC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
VRC
13.9
13.9
13.60 13.85 13.55 8,000 0 0 0
VRE
28.0
28.0
27.14 28.54 26.94 11,245,800 0 0 0
VRG
16.6
16.6
16.70 16.80 16.61 9,200 0 0 0
VSA
20.0
20.0
20.07 20.64 19.98 400 0 0 0
VSC
22.7
22.7
22.50 22.80 21.90 10,856,900 0 0 0
VSE
7.6
7.6
7.69 7.78 7.59 4,800 0 0 0
VSF
25
25
25 25.20 25 12,400 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
41.2
41.2
41.45 41.45 41.03 12,400 0 0 0
VSI
24
24
24 24 24 0 0 0 0
VSM
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VSN
16.7
16.7
19.19 19.19 16.73 17,000 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2.3
2.3
2.30 2.30 2.20 1,500 0 0 0
VTB
14.6
14.6
14.75 14.75 13.69 2,800 0 0 0
VTC
9.3
9.3
9.35 9.35 9.05 23,900 0 0 0
VTD
6.5
6.5
6.60 6.60 6.30 26,900 0 0 0
VTE
5.4
5.4
5.40 5.40 5.40 100 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.3
8.3
8.30 8.40 8.30 6,200 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
39.6
39.6
40.16 41.72 39.56 17,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.78 10.83 10.69 212,300 0 0 0
VTP
64.9
64.9
67.82 68.26 63.31 849,600 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
11.9
11.9
12.20 12.30 11.80 23,200 0 0 0
VTV
14.8
14.8
14.90 14.90 14.80 33,500 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20
20
19.90 20 19.90 1,088,500 0 4,400 -0.1
VUA
15
15
15 15 15 1,000 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
58.4
58.4
58.94 59.54 57.43 81,200 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
282.9
282.9
282.90 282.90 282.90 100 0 0 0
WSB
52.9
52.9
53.05 53.05 52.86 400 0 0 0
WSS
6.2
6.2
6.20 6.30 6.20 4,100 0 500 0.0
WTC
9.4
9.4
9.39 9.39 9.39 0 0 0 0
X20
11.4
11.4
11.44 11.44 11.44 300 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
17
17
17 17 17 0 0 0 0
XHC
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
8.5
8.5
9.20 9.20 8.50 7,200 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
15.0
15.0
15.02 15.02 15.02 100 0 0 0
XPH
14.3
14.3
14.30 14.30 14.30 900 0 0 0
YBC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
YBM
10.5
10.5
10.30 10.50 10.25 700 0 0 0
YEG
11.4
11.4
11.40 11.45 11.26 791,700 0 0 0
YTC
26.4
26.4
26.87 26.87 26.38 200 0 0 0
253.8
253.8
256.44 258.34 250.95 57,090,377 0 0 0
125.9
125.9
126.46 127.51 125.24 41,377,739 0 0 0
1,951.6
1,951.6
1,951.51 1,970.10 1,935.90 358,949,600 0 0 0
1,754.0
1,754.0
1,756 1,776.24 1,741.37 782,487,900 0 0 0

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