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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 11/02/2026

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 11/02/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.4
31.4
31.40 31.40 31.40 0 0 0 0
AAA
7.5
7.5
7.54 7.54 7.48 699,000 7,100 1,000 0.0
AAH
3.2
3.2
3.30 3.30 3.20 278,100 0 0 0
AAM
6.3
6.3
6.33 6.33 6.33 2,500 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
10.1
10.1
10 10.20 10 694,100 0 0 0
AAT
3.2
3.2
3.14 3.26 3.14 49,700 0 0 0
AAV
5.7
5.7
5.70 5.80 5.50 97,800 0 0 0
ABB
12.1
12.1
12 12.09 12 387,600 0 0 0
ABC
10.8
10.8
10.70 11 10.70 17,700 0 0 0
ABI
20.8
20.8
20.40 20.80 20.20 43,100 0 0 0
ABR
12.1
12.1
11.97 12.06 11.97 900 0 0 0
ABS
2.8
2.8
2.84 2.88 2.80 63,400 0 0 0
ABT
59.7
59.7
59.65 60.03 59.46 4,200 0 0 0
ABW
11
11
10.70 11 10.70 66,500 0 0 0
ACB
20.4
20.4
19.86 20.38 19.86 17,796,900 1,964,800 7,046,900 -119.4
ACC
12.8
12.8
12.60 12.90 12.60 23,900 0 0 0
ACE
38.5
38.5
38.52 38.52 38.52 0 0 0 0
ACG
36.8
36.8
37 37 36.50 45,700 0 0 0
ACL
13.4
13.4
13.05 13.40 12.90 53,000 0 200 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
54.2
54.2
54 54.60 53.50 1,487,000 622,800 16,100 32.9
ADC
17.5
17.5
17.35 17.54 17.35 1,100 0 0 0
ADG
9
9
8.40 9.52 8.40 3,100 900 300 0.0
ADP
23.5
23.5
24.10 24.10 23.50 3,000 0 0 0
ADS
7.5
7.5
7.58 7.58 7.43 52,600 0 0 0
AFX
10.4
10.4
10.45 10.45 10.40 102,100 0 0 0
AG1
11.7
11.7
11.73 11.73 11.73 100 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
13.5
13.5
13.14 13.50 13.14 355,200 98,700 500 1.4
AGM
2.4
2.4
2.40 2.40 2.40 0 0 0 0
AGP
33.7
33.7
33.48 34.55 33.48 3,100 0 0 0
AGR
15.2
15.2
15.05 15.24 14.91 609,300 53,400 2,500 0.8
AGX
179.1
179.1
179.10 179.10 179.10 1,600 0 0 0
AIC
9.3
9.3
9.30 9.30 9.30 700 0 0 0
AIG
42.6
42.6
42.20 42.63 41.94 27,100 0 0 0
ALC
26
26
26 26 25 32,200 0 22,400 -0.6
ALT
11.3
11.3
11.27 11.27 11.27 0 0 0 0
ALV
7
7
6.90 7.10 6.80 24,700 0 0 0
AMC
11.7
11.7
11.19 11.75 11.19 1,900 0 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 0 0 0 0
AMS
7.2
7.2
7.00 7.20 7.00 457,500 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
31.5
31.5
31.56 31.56 31.06 19,800 0 0 0
ANV
26.4
26.4
25.85 26.50 25.65 1,334,300 114,700 96,100 0.5
APC
6.9
6.9
6.90 6.90 6.90 100 0 0 0
APF
37.5
37.5
37.19 37.89 37.19 3,200 0 0 0
APG
10.4
10.4
10.35 10.40 10.20 408,500 0 5,100 -0.1
APH
6.2
6.2
6.12 6.17 6.11 154,800 0 0 0
API
6.2
6.2
6 6.20 6 76,200 0 0 0
APL
13.5
13.5
13.51 13.51 13.51 500 0 0 0
APP
4.7
4.7
4.80 4.80 4.60 4,700 0 0 0
APS
6.6
6.6
6.30 6.60 6.20 382,300 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
39.1
39.1
39.15 39.15 39.15 500 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.8
16.8
16.50 16.80 16.50 10,200 0 0 0
ASM
6.0
6.0
6 6.07 5.97 315,200 16,800 1,900 0.1
ASP
4.8
4.8
4.72 4.80 4.60 24,900 0 0 0
AST
59.8
59.8
59.17 59.82 59.17 21,000 18,200 0 1.3
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
21.4
21.4
21.40 21.40 21.40 100 0 0 0
AVC
49.2
49.2
48.63 49.21 48.24 2,200 0 0 0
AVG
9.9
9.9
10 10 9.90 62,400 500 0 0.0
BAB
11.0
11.0
10.79 11.16 10.79 13,800 700 0 0.0
BAF
34.2
34.2
33.82 34.23 33.55 2,381,600 239,300 178,100 2.3
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
12.0
12.0
11.99 11.99 11.99 100 0 0 0
BCA
15.7
15.7
15.60 15.80 15.60 43,700 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.7
7.7
7.60 7.70 7.50 33,300 0 0 0
BCE
8.6
8.6
8.63 8.63 8.48 16,700 0 0 0
BCF
36.1
36.1
36.14 36.14 36.14 0 0 0 0
BCM
63.5
63.5
63.89 64.09 63.30 617,100 7,400 207,400 -12.9
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
33.3
33.3
33.31 33.31 33.31 0 0 0 0
BDT
9.6
9.6
9.60 9.60 9.60 100 0 0 0
BDW
24.8
24.8
25.55 25.55 24.78 200 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
52.9
52.9
47.83 52.87 46.98 1,110,600 162,300 11,500 8.4
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
23
23
26 26 23 200 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
18.9
18.9
18.90 18.90 18.90 0 0 0 0
BHI
8.2
8.2
8.20 8.20 8.20 0 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 7,900 100 100 0
BHP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BIC
23.3
23.3
22.58 23.38 22.43 142,600 21,800 0 0.5
BID
44.9
44.9
43.07 45.11 42.65 8,738,800 2,572,800 632,800 93.0
BIG
6.8
6.8
6.25 6.95 6.25 827,600 0 0 0
BIO
12.0
12.0
11.96 11.96 11.96 300 0 0 0
BKC
18.1
18.1
18.26 18.57 17.80 62,000 0 0 0
BKG
2.8
2.8
2.77 2.81 2.77 36,500 0 0 0
BLF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BLI
8.9
8.9
8.90 8.90 8.60 3,700 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
22.2
22.2
22.21 22.21 22.21 100 0 0 0
BMC
15.3
15.3
15.45 15.45 14.85 38,900 0 100 0.0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8.6
8.6
8.60 8.60 8.60 100 0 0 0
BMG
17.9
17.9
17.85 17.85 17.85 0 0 0 0
BMI
18.1
18.1
17.56 18.14 17.56 356,200 72,300 23,800 0.9
BMJ
10
10
10 10 10 0 0 0 0
BMK
15
15
15 15 15 200 100 0 0.0
BMP
148.5
148.5
147.65 148.50 146.61 64,900 3,600 29,200 -4.0
BMS
12.2
12.2
12.13 12.23 12.13 61,400 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7
7
6.70 7 6.60 129,100 1,000 0 0.0
BNW
15.7
15.7
15.66 15.66 15.66 200 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 0 0 0 0
BQB
4.5
4.5
3.90 4.50 3.90 6,900 0 0 0
BQP
21.9
21.9
21.90 21.90 21.90 0 0 0 0
BRC
11.3
11.3
11.29 11.29 11.29 300 100 0 0.0
BRR
18.7
18.7
18.22 18.70 18.22 22,300 0 0 0
BRS
24.4
24.4
24.36 24.36 24.36 900 0 0 0
BSA
23
23
23 23 22.90 41,000 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BSH
17.2
17.2
17.24 17.24 17.24 100 0 0 0
BSI
34.5
34.5
34.18 34.73 34.18 279,600 17,600 37,400 -0.8
BSL
10.3
10.3
9.96 10.33 9.96 2,100 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
23.2
23.2
22.84 23.44 22.15 13,784,700 2,882,800 940,400 44.8
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 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
22.7
22.7
23.10 23.10 22.64 1,100 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
7.6
7.6
7.63 7.65 7.62 36,000 0 0 0
BTS
5.4
5.4
5.30 5.40 5.20 7,200 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 0 0 0 0
BTV
14.3
14.3
14.29 14.29 14.29 0 0 0 0
BTW
59.1
59.1
59.06 59.06 59.06 0 0 0 0
BVB
13.3
13.3
13.10 13.50 13 835,900 0 1,100 0.0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
78.3
78.3
75 80 73.50 1,019,800 436,300 233,900 15.7
BVL
14.2
14.2
14.17 14.17 14.17 2,000 0 0 0
BVN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BVS
29.6
29.6
29.30 30 29.30 99,300 6,600 4,700 0.1
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
42.6
42.6
42.61 43.05 42.56 208,600 9,900 92,900 -3.6
BWS
33.2
33.2
33.49 33.49 33.19 300 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
11.4
11.4
11.26 11.65 11.26 12,100 0 0 0
C47
9.5
9.5
9.30 9.50 9.30 1,500 0 0 0
C4G
8
8
7.80 8 7.80 332,700 0 0 0
C69
16.6
16.6
16.70 16.70 16.40 185,100 7,200 13,900 -0.1
C92
4
4
4 4 4 200 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.9
6.9
6.90 6.90 6.90 100 0 0 0
CAN
27.3
27.3
27.30 27.30 27.30 600 0 0 0
CAP
37.8
37.8
37.68 37.96 37.68 14,900 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
17.7
17.7
17.88 18.46 17.21 5,100 0 0 0
CBI
14
14
12.80 14 12.80 3,100 0 0 0
CBS
26.5
26.5
26.50 26.50 26.50 2,900 0 0 0
CC1
38
38
36.67 38 36.67 400 0 0 0
CCA
10.1
10.1
10.09 10.09 10.09 0 0 0 0
CCC
10.2
10.2
10.65 10.65 10.20 5,100 0 0 0
CCI
20.8
20.8
20.78 20.78 20.78 0 0 0 0
CCL
5.2
5.2
5.23 5.25 5.18 247,600 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
11.9
11.9
11.90 12.10 11.43 3,400 0 0 0
CCS
9.4
9.4
9.40 9.40 9.40 5,000 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
16.5
16.5
16.09 16.57 15.92 118,800 3,700 2,200 0.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.5
32.5
32.09 32.48 32.09 400 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
10.9
10.9
11.22 11.50 10.93 17,300 0 0 0
CDR
5.5
5.5
5.80 5.80 5.50 1,000 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
18.4
18.4
17.52 18.86 17.52 13,216,800 707,000 12,500 13.3
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 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
24.9
24.9
25.30 25.30 24.39 190,200 0 188,400 -5.1
CHS
11
11
11 11 11 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 10.10 10 1,100 0 0 0
CID
7.8
7.8
7.76 7.76 7.76 0 0 0 0
CIG
8.1
8.1
8.19 8.56 8 17,500 0 0 0
CII
17.8
17.8
17.10 18.15 17.10 11,322,700 2,535,000 108,300 42.9
CIP
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
43.9
43.9
43.58 44.16 43.33 7,200 0 0 0
CKD
24.4
24.4
24.42 24.42 24.42 800 0 0 0
CKG
9.2
9.2
9.20 9.30 9.15 95,400 0 0 0
CKV
15.7
15.7
15.70 15.70 15.70 0 0 0 0
CLC
54.1
54.1
52.50 54.31 51.45 3,200 0 0 0
CLH
19.5
19.5
19.42 19.51 19.15 7,600 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
28.0
28.0
27.91 28.04 27.86 3,700 600 0 0.0
CLM
54.7
54.7
57.70 57.70 49.74 300 0 0 0
CLW
47.0
47.0
47.05 47.05 47.05 100 0 0 0
CLX
15.2
15.2
14.97 15.16 14.97 56,000 0 0 0
CMC
10
10
10 10 10 0 0 0 0
CMD
19.5
19.5
19.92 19.92 19.54 3,800 0 0 0
CMF
394.7
394.7
394.73 394.73 394.73 0 0 0 0
CMG
34.3
34.3
34.75 34.75 34.20 276,200 23,100 29,900 -0.2
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
19.9
19.9
18.90 19.90 18.90 200 0 0 0
CMN
21.6
21.6
19.97 21.60 19.97 6,300 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.0
7.0
7.23 7.23 7.04 24,500 0 0 0
CMT
13
13
13 13 13 0 0 0 0
CMV
8.0
8.0
7.95 7.95 7.95 100 0 0 0
CMW
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CMX
6.6
6.6
6.57 6.74 6.57 66,400 0 2,400 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.5
30.5
30.49 30.49 30.49 100 0 0 0
CNG
25.5
25.5
25.40 25.65 25.40 10,500 0 1,800 0.0
CNN
66.8
66.8
66.76 66.76 66.76 0 0 0 0
CNT
7.4
7.4
7.50 7.50 7.40 300 0 0 0
COM
33.5
33.5
31.21 33.45 31.17 700 0 0 0
CPA
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CPC
16.1
16.1
16.15 16.15 16.15 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
30.4
30.4
30.23 30.42 30.13 14,100 0 0 0
CQT
7.6
7.6
7.56 7.56 7.56 0 0 0 0
CRC
8.8
8.8
8.65 8.81 8.64 1,207,000 14,700 6,600 0.1
CRE
7.5
7.5
7.20 7.50 7.14 307,200 14,400 38,200 -0.2
CRV
29.0
29.0
27 28.95 27 2,800 0 0 0
CSC
14.4
14.4
14.18 14.55 13.64 38,300 0 0 0
CSI
18.8
18.8
18.40 18.80 18.40 1,800 200 900 0.0
CSM
12.8
12.8
12.75 12.80 12.65 145,400 0 0 0
CST
13
13
13.10 13.10 13 27,600 0 0 0
CSV
28.9
28.9
28.55 28.95 28.55 235,500 31,700 19,900 0.3
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
7.5
7.5
7.50 7.50 7.50 200 0 0 0
CTB
16.0
16.0
16.12 16.12 16.03 500 0 0 0
CTD
78.8
78.8
76.19 78.76 76.19 535,600 47,700 5,100 3.5
CTF
19.4
19.4
19.50 19.60 18.55 432,600 21,000 103,800 -1.6
CTG
37.3
37.3
36.88 37.67 36.74 13,723,100 825,800 1,375,300 -20.8
CTI
21.5
21.5
21.32 21.73 21.23 426,200 20,800 45,900 -0.6
CTP
6.2
6.2
6.10 6.30 6.10 1,900 0 0 0
CTR
81.6
81.6
81.40 82.37 80.96 336,900 34,700 38,700 -0.4
CTS
23.7
23.7
23.28 23.95 23.05 662,700 115,400 18,700 2.9
CTT
16.2
16.2
16.24 16.24 16.24 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 100 0 0 0
CTX
5.6
5.6
5.50 5.70 5.40 49,100 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
27.3
27.3
26.30 27.85 26.30 3,600 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
29.6
29.6
29.46 29.92 29.46 21,100 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.9
15.9
16 16 15.90 1,400 0 0 0
DAE
15.4
15.4
15.35 15.35 15.35 100 0 0 0
DAH
3.6
3.6
3.65 3.65 3.45 7,000 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
8.8
8.8
8.87 8.87 8.78 2,600 0 0 0
DBC
23.5
23.5
23.34 23.82 23.34 3,344,400 15,800 3,400 0.3
DBD
50.6
50.6
50.59 50.78 50.50 30,900 7,000 0 0.4
DBM
29.9
29.9
29.89 29.89 29.89 100 0 0 0
DBT
10.5
10.5
10.60 10.60 10.50 200 0 0 0
DC1
6.2
6.2
6.07 6.22 6.07 1,400 0 0 0
DC2
5.7
5.7
5.66 5.66 5.66 0 0 0 0
DC4
9.1
9.1
8.91 9.14 8.91 288,200 15,400 2,100 0.1
DCF
32.0
32.0
26.88 31.96 26.88 300 0 0 0
DCG
19.2
19.2
19.17 19.17 19.17 100 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
57.6
57.6
56.50 58 56.50 317,400 0 0 0
DCM
37.3
37.3
36.87 37.34 35.97 3,795,100 1,329,400 755,900 23.0
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
164
164
169 169.10 164 3,500 0 0 0
DDB
9.5
9.5
9.40 9.70 9.40 54,700 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
7.5
7.5
7.90 7.90 7.50 4,200 0 0 0
DDV
26.6
26.6
26.72 27.18 26.44 1,095,500 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
61.2
61.2
60.73 61.35 60.73 2,003,400 211,200 7,000 14.0
DGT
4.6
4.6
4.40 4.60 4.40 77,200 0 0 0
DGW
48.1
48.1
46.31 48.22 45.65 3,734,300 1,060,000 1,116,000 -2.7
DHA
52.5
52.5
51.95 52.71 51.86 92,700 9,800 5,500 0.2
DHB
7.9
7.9
7.90 7.90 7.90 1,000 0 0 0
DHC
32.5
32.5
32.00 33.16 32.00 620,100 171,600 48,800 4.6
DHD
25.9
25.9
25.88 25.95 25.88 900 0 0 0
DHG
93.2
93.2
93.18 93.27 92.82 2,900 0 400 0.0
DHM
5.7
5.7
5.73 5.74 5.68 2,900 0 0 0
DHN
17.5
17.5
17.53 17.53 17.53 0 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 0 0 0 0
DHT
62.3
62.3
62.18 62.91 61.18 17,500 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 0 0 0 0
DIG
15.2
15.2
14.53 15.47 14.53 14,805,700 2,572,000 509,900 32.6
DIH
9.0
9.0
8.96 8.96 8.87 2,100 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
5
5
4.80 5 4.80 378,800 200 0 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.9
2.9
2.77 2.91 2.77 2,090,700 288,100 8,900 0.8
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
18.2
18.2
18.21 18.21 18.21 200 0 0 0
DMC
60.4
60.4
58.46 60.37 58.46 1,100 0 0 0
DMN
6.4
6.4
6.36 6.36 6.36 0 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
60.26 60.26 60.26 0 0 0 0
DND
11
11
11 11 11 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 55.43 100 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
19.3
19.3
19 19.30 18.60 19,600 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.4
31.4
31.97 31.97 31.40 200 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
11.7
11.7
11.67 11.67 11.67 500 0 0 0
DP1
28.6
28.6
29.50 29.50 28.58 1,100 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 60.13 59.01 85,500 0 0 0
DPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
DPG
45.9
45.9
44.77 46.29 44.23 1,536,900 272,500 39,800 10.8
DPH
56.5
56.5
56.50 56.50 56.50 0 0 0 0
DPM
23.6
23.6
23.50 23.92 23.22 5,130,300 752,200 1,141,100 -9.6
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
39.3
39.3
38.85 39.60 38.85 463,800 23,000 171,900 -5.8
DQC
9.5
9.5
9.60 9.60 9.50 2,600 0 0 0
DRC
14.5
14.5
14.41 14.60 14.27 241,100 0 0 0
DRG
8.5
8.5
8.52 8.52 8.52 100 0 0 0
DRH
2.7
2.7
2.80 2.80 2.56 987,900 100 3,800 0.0
DRI
11.6
11.6
11.57 11.66 11.47 511,800 0 0 0
DRL
44.2
44.2
44.24 44.43 44.24 2,900 0 0 0
DS3
6
6
6 6 6 100 0 0 0
DSC
14.4
14.4
14.05 14.50 14.05 32,500 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
24.1
24.1
23.85 24.10 23.85 218,000 12,400 8,500 0.1
DSG
5.1
5.1
5.10 5.10 5.10 0 0 0 0
DSH
12.5
12.5
12.40 12.50 12.10 57,900 0 0 0
DSN
39.8
39.8
39.39 39.77 39.39 2,400 0 0 0
DSP
12
12
12 12 12 100 0 0 0
DST
10.5
10.5
10.90 11 10.50 408,700 0 0 0
DTA
3.7
3.7
3.64 3.69 3.44 11,300 0 0 0
DTC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DTD
15.5
15.5
15.12 15.47 15.12 216,700 13,800 0 0.2
DTG
15.7
15.7
15.70 15.70 15.70 0 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.2
2.2
2.20 2.20 2.20 3,600 0 0 0
DTK
10.5
10.5
10.63 10.63 10.35 15,100 100 0 0.0
DTL
12
12
12 12 11.90 1,300 0 0 0
DTP
91.6
91.6
91.57 91.57 91.57 300 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
5.4
5.4
5.40 5.50 5.20 853,900 0 0 0
DVN
21.1
21.1
20.78 21.07 20.78 28,000 0 0 0
DVP
64.3
64.3
64.19 64.64 64.10 4,700 0 0 0
DVW
33.0
33.0
32.97 32.97 32.97 0 0 0 0
DWC
18
18
18 18 18 500 0 0 0
DWS
15.2
15.2
15.22 15.22 15.22 0 0 0 0
DXG
13.7
13.7
13.07 13.77 12.98 36,923,700 5,437,400 730,400 73.2
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
12.1
12.1
12 12.20 11.90 115,900 0 0 0
DXS
7.3
7.3
6.80 7.27 6.80 4,376,200 1,654,400 166,900 10.6
DXV
3.9
3.9
3.88 3.88 3.88 0 0 0 0
E12
4.7
4.7
4.70 4.70 4.70 200 0 0 0
E29
8.2
8.2
8.21 8.21 8.21 0 0 0 0
EBS
11.4
11.4
11.39 11.39 11.39 600 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
32.7
32.7
32 32.70 32 9,700 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 100 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21.4
21.4
21 21.40 20.50 6,526,200 630,700 49,700 12.2
EIC
21.5
21.5
23.14 23.14 21.52 1,300 0 0 0
EID
21.4
21.4
21.45 21.45 21.45 2,200 0 0 0
EIN
2.7
2.7
2.70 2.70 2.70 100 0 0 0
ELC
22.5
22.5
22.06 22.70 21.86 1,208,500 30,700 53,200 -0.5
EME
22.4
22.4
22.40 22.40 22.40 100 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
19.3
19.3
19.31 19.31 19.31 1,100 0 0 0
EVE
9.3
9.3
9.70 9.75 9.34 21,100 200 3,000 0.0
EVF
11.6
11.6
11.30 11.65 11.30 2,078,700 126,300 209,200 -1.0
EVG
7.1
7.1
7.09 7.31 6.92 783,000 166,200 20,500 1.1
EVS
5.4
5.4
5.20 5.40 5.20 75,000 0 0 0
F88
178
178
193.30 196 178 26,900 3,500 0 0.6
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 3.42 11,000 0 0 0
FCN
13.9
13.9
13.60 13.95 13.60 472,300 33,200 4,100 0.4
FCS
5.9
5.9
5.90 5.90 5.90 100 0 0 0
FDC
16.1
16.1
17.20 17.20 16.10 190,500 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
24.5
24.5
24.51 24.51 24.51 0 0 0 0
FIC
15.1
15.1
15.88 15.88 15.11 700 0 0 0
FID
1.7
1.7
1.60 1.70 1.60 17,400 0 0 0
FIR
7.0
7.0
6.90 7 6.75 104,700 0 2,300 0.0
FIT
4.6
4.6
4.57 4.62 4.56 221,200 0 0 0
FMC
36.6
36.6
36.79 36.79 36.51 71,800 26,400 300 1.0
FOC
58.3
58.3
58.08 58.25 58.08 4,500 0 0 0
FOX
81.5
81.5
75.40 83 75.40 308,700 0 0 0
FPT
88.4
88.4
88.06 89.23 87.34 5,507,500 982,600 2,040,700 -104.4
FRC
25
25
25 25 25 0 0 0 0
FRM
5.1
5.1
5.14 5.14 5.14 0 0 0 0
FRT
159.0
159.0
157.14 159.05 154.86 349,600 171,900 44,100 21.2
FSO
6.9
6.9
6.87 6.87 6.87 0 0 0 0
FT1
37.7
37.7
36.52 37.71 36.52 1,100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
29.1
29.1
28.32 29.07 28.32 624,600 31,200 44,100 -0.4
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
12.3
12.3
12.20 12.70 12.10 193,300 0 0 0
GAS
99.1
99.1
102.81 104.37 99.12 3,230,600 427,600 558,300 -13.8
GCB
6.7
6.7
6 6.70 6 500 0 0 0
GCF
28.9
28.9
29 29.10 28.80 33,600 8,500 0 0.2
GDA
14.2
14.2
14.11 14.30 13.84 36,700 0 0 0
GDH
9
9
9 9 9 0 0 0 0
GDT
17.9
17.9
17.91 18 17.91 16,800 7,100 0 0.1
GDW
46.6
46.6
46.61 46.61 46.61 100 0 0 0
GEE
92.2
92.2
88.90 92.77 88.62 244,900 64,800 200 10.6
GEG
13.8
13.8
13.67 13.81 13.52 253,600 24,700 8,500 0.2
GEL
34.3
34.3
33.75 35.05 31.55 2,810,800 14,800 100 0.5
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
28.7
28.7
27.08 28.68 26.96 9,082,200 1,386,000 847,200 18.2
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
28.6
28.6
28.60 28.60 28.20 14,800 0 0 0
GIC
11.2
11.2
11.18 11.18 11.18 600 0 300 0.0
GIL
14.0
14.0
13.90 14.20 13.90 215,800 7,900 2,000 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
21.29 21.36 21.29 3,400 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
46.06 46.19 45.28 1,317,000 406,400 612,900 -14.6
GMH
7.0
7.0
6.76 6.96 6.76 700 0 0 0
GMX
15.0
15.0
15.01 15.01 15.01 100 0 0 0
GND
30.7
30.7
24.08 30.73 24.08 300 100 0 0.0
GPC
2.2
2.2
2.20 2.30 2.10 29,000 0 0 0
GSM
26.5
26.5
26.59 26.59 26.23 4,100 0 0 0
GSP
10.1
10.1
10.09 10.14 10 26,900 0 0 0
GTA
8.8
8.8
8.84 8.84 8.84 0 0 0 0
GTD
85
85
85 85 85 500 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
35.3
35.3
35.95 36.80 35.20 5,445,000 1,192,800 1,835,300 -23.2
GVT
67.4
67.4
67.38 67.38 67.38 100 0 100 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
16.4
16.4
16.20 16.40 15.95 4,156,500 125,600 72,100 0.9
HAH
55.5
55.5
54.37 55.81 54.37 1,196,100 142,700 121,300 1.2
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 2,800 0 0 0
HAP
7.7
7.7
7.80 7.97 7.60 6,300 0 100 0.0
HAR
3.7
3.7
3.67 3.73 3.67 82,100 0 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
11.3
11.3
11.20 11.35 11.15 507,700 18,200 53,300 -0.4
HBC
6.3
6.3
6.10 6.30 6.10 609,300 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 0 0 0 0
HCC
21.9
21.9
21.91 21.91 21.91 100 0 0 0
HCD
6.3
6.3
6.24 6.32 6.24 29,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.2
20.2
19.83 20.31 19.74 7,222,900 220,600 334,100 -2.6
HCT
10
10
10 10 10 0 0 0 0
HD2
13.1
13.1
13.10 13.10 13.10 0 0 0 0
HD6
8.9
8.9
8.79 8.97 8.79 7,700 0 0 0
HD8
6.7
6.7
6.65 6.65 6.65 0 0 0 0
HDA
5.9
5.9
5.55 6 5.55 14,500 0 0 0
HDB
22.2
22.2
21.40 22.36 21.32 29,253,800 4,772,500 5,288,000 -13.4
HDC
18.7
18.7
18 19 18 3,071,200 591,200 15,800 12.4
HDG
23.9
23.9
23.26 24.01 23.17 1,770,500 539,400 249,500 7.6
HDM
35.2
35.2
35.24 35.24 35.24 1,200 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
31.8
31.8
32 32 31.75 400 0 0 0
HEJ
16
16
16 16.10 16 4,100 0 0 0
HEP
13.7
13.7
13.68 13.68 13.68 1,200 900 0 0.0
HES
16.5
16.5
16.48 16.48 16.48 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
174.2
174.2
177.61 177.61 167.00 13,600 300 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
1.10 1.20 1 170,800 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.9
12.9
12.39 12.96 12.30 1,171,200 115,900 49,700 0.9
HHS
11.6
11.6
10.85 11.60 10.85 2,220,200 150,500 100 1.7
HHV
11.7
11.7
11.52 11.71 11.48 2,425,000 198,400 79,500 1.4
HID
5.1
5.1
4.77 5.13 4.77 463,100 88,500 16,800 0.4
HII
5.0
5.0
4.85 5.09 4.78 114,000 6,400 7,300 0.0
HIO
7.5
7.5
7.60 7.60 7.50 12,600 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
11.1
11.1
10.19 11.06 10.19 8,100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
337.2
337.2
337.24 337.24 337.24 0 0 0 0
HLC
10.9
10.9
10.63 10.91 10.63 2,600 0 0 0
HLD
18.1
18.1
18.31 18.31 17.82 35,400 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
10.4
10.4
10.46 10.46 10.41 4,500 0 0 0
HMD
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HMG
5.3
5.3
5.30 5.30 5.30 0 0 0 0
HMH
17.2
17.2
15.18 17.16 15.18 600 0 0 0
HMR
11.3
11.3
11.30 11.30 11.30 200 0 0 0
HMS
35
35
35 35 35 1,900 0 0 0
HNA
22.9
22.9
22.90 22.90 22.90 1,200 0 0 0
HNB
12.6
12.6
12.61 12.61 12.61 0 0 0 0
HND
10.4
10.4
10.35 10.45 10.25 18,600 0 0 0
HNF
27.1
27.1
27.08 27.08 27.08 0 0 0 0
HNG
6.4
6.4
6.30 6.50 6.20 2,647,100 0 57,000 -0.4
HNI
26.5
26.5
26.51 26.51 26.51 600 0 0 0
HNM
8
8
7.90 8 7.90 435,400 0 0 0
HNP
19.2
19.2
17.20 19.20 17 500 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.6
4.6
4.50 4.60 4.40 3,200 0 0 0
HOT
23.3
23.3
23.30 23.30 23.30 0 0 0 0
HPA
43.5
43.5
43.90 44 42.35 300,300 300 0 0.0
HPB
16.9
16.9
16.87 16.87 16.87 100 0 0 0
HPD
16.5
16.5
16.50 16.50 16.50 3,200 1,300 0 0.0
HPG
24.0
24.0
23.79 24.19 23.66 26,495,200 3,944,300 7,325,700 -90.7
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
67.5
67.5
67.84 67.84 66.98 3,800 0 100 0.0
HPT
23.6
23.6
23.57 23.57 23.57 0 0 0 0
HPW
20.6
20.6
20.62 20.62 20.62 200 0 0 0
HPX
5.2
5.2
5.11 5.20 5.11 476,900 58,100 19,500 0.2
HQC
2.8
2.8
2.74 2.82 2.73 4,330,000 101,900 74,100 0.1
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
30.4
30.4
30.40 30.40 30.40 1,000 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12
12
11.96 12.12 11.88 2,847,900 102,500 45,300 0.9
HSL
6.6
6.6
6.50 6.59 6.48 212,700 900 0 0.0
HSM
6.2
6.2
6.20 6.20 6.20 100 0 0 0
HSP
12.9
12.9
12.91 12.91 12.91 0 0 0 0
HSV
4
4
4 4.10 3.90 118,800 0 0 0
HT1
15.0
15.0
14.60 15.14 14.60 400,300 60,000 39,600 0.3
HTC
36.5
36.5
40.44 44.42 36.55 150,600 0 0 0
HTE
3.4
3.4
3.50 3.50 3.40 2,000 0 1,000 0.0
HTG
35.4
35.4
35.64 35.64 35.39 6,300 0 0 0
HTI
23.7
23.7
23.63 23.82 23.54 32,100 0 0 0
HTL
21.2
21.2
20.43 21.25 20.34 1,400 0 100 0.0
HTM
9.3
9.3
9.50 9.90 9.20 2,300 0 0 0
HTN
5.2
5.2
5.07 5.17 5.04 245,400 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
6.2
6.2
6.20 6.20 6.20 0 0 0 0
HU3
3.5
3.5
3.30 3.50 3.30 400 0 0 0
HU4
10.0
10.0
10.31 10.31 10.03 2,500 0 0 0
HU6
4.5
4.5
4.50 4.50 4.50 0 0 0 0
HUB
12.9
12.9
13.02 13.06 12.93 20,700 0 0 0
HUG
26.7
26.7
26.74 26.74 26.74 100 0 0 0
HUT
16.5
16.5
15.80 16.60 15.70 2,126,100 200 78,400 -1.3
HVA
17.7
17.7
17.60 17.70 17 38,200 0 0 0
HVH
11.4
11.4
11.32 11.36 11.18 70,800 0 0 0
HVN
26.7
26.7
26.35 26.70 26.25 760,700 18,800 7,600 0.3
HVT
26.6
26.6
26.82 26.82 26.63 61,300 0 1,000 0.0
HVX
2.2
2.2
2.41 2.41 2.16 43,600 0 0 0
HWS
14.2
14.2
14.07 14.17 14.07 500 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
2.8
2.8
2.50 2.80 2.50 3,300 0 0 0
ICG
17.3
17.3
16.46 17.33 16.46 11,200 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
34.0
34.0
33.95 34.23 33.86 9,100 0 0 0
ICT
16.8
16.8
16.97 16.97 16.49 26,700 0 0 0
IDC
40.6
40.6
39.53 40.58 39.18 1,914,300 376,000 212,400 7.4
IDI
6.8
6.8
6.84 6.88 6.77 296,900 14,100 6,400 0.1
IDJ
4.3
4.3
4.20 4.30 4.20 211,200 0 0 0
IDP
241.3
241.3
240.21 241.37 240.21 1,200 0 0 0
IDV
23.3
23.3
23.65 23.65 23.30 3,900 0 100 0.0
IFS
15.9
15.9
15.86 15.86 15.86 400 0 0 0
IJC
10.0
10.0
9.95 10.14 9.90 1,862,500 681,800 0 7.2
ILA
5.8
5.8
5.80 6.40 5.80 1,500 0 0 0
ILB
21.1
21.1
20.98 21.07 20.98 4,100 0 0 0
ILC
6.9
6.9
6.80 6.90 6.80 300 0 0 0
ILS
23.4
23.4
23.40 24 23.40 4,400 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.1
53.1
52.82 53.11 52.72 38,800 0 800 0.0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
INN
39.1
39.1
40.55 40.55 39.12 900 0 0 0
IPA
16.6
16.6
15.83 16.87 15.83 389,700 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
23.49 23.49 23.04 200 0 0 0
IST
32.8
32.8
32.77 32.77 32.77 1,200 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.5
10.5
10.32 10.60 10.28 83,800 0 0 0
ITD
13.9
13.9
13.56 13.94 13.56 18,100 0 6,600 -0.1
ITQ
2.8
2.8
2.80 2.90 2.80 212,600 0 0 0
ITS
4
4
4 4 4 100 0 0 0
IVS
8.1
8.1
8.05 8.15 8.05 14,900 1,000 0 0.0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
5.5
5.5
5.50 5.58 5.46 68,300 0 0 0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
34.2
34.2
34 34.55 33.85 2,313,800 127,700 527,400 -13.7
KCB
11.8
11.8
11.57 11.94 11.38 34,600 0 0 0
KDC
51.9
51.9
51.90 51.90 51.30 400,200 1,700 44,800 -2.2
KDH
26.0
26.0
25.14 26.14 25.09 9,648,800 1,836,300 615,600 34.4
KDM
30
30
31.50 31.50 29.30 35,000 0 0 0
KGM
5.2
5.2
5.19 5.19 5.19 2,800 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
6.6
6.6
6.50 6.68 6.50 14,473,400 766,400 44,200 4.7
KHP
10.9
10.9
10.80 11.07 10.80 6,500 0 100 0.0
KHS
14.0
14.0
14.04 14.28 13.96 10,200 0 0 0
KHW
24.3
24.3
24.26 24.26 24.26 100 0 0 0
KHX
21.8
21.8
21.80 21.80 21.80 100 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
KLB
11.2
11.2
11.16 11.39 11.16 352,300 68,100 6,800 0.9
KMR
2.9
2.9
2.88 2.89 2.83 8,900 0 0 0
KMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KOS
38.1
38.1
38 38.10 37.80 330,200 13,200 6,400 0.3
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.2
17.2
16.90 17.25 16.90 796,300 62,800 9,100 0.9
KSD
4.7
4.7
4.60 4.70 4.60 1,700 0 0 0
KSF
78.5
78.5
82 82 78.50 36,000 0 100 0.0
KSQ
2.3
2.3
2.40 2.40 2.30 220,800 0 0 0
KST
11.5
11.5
11.53 11.53 11.53 200 0 0 0
KSV
169.3
169.3
165 173 163.40 41,500 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 0 0 0 0
KTS
25.3
25.3
25.53 25.92 24.36 2,200 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 95,400 0 0 0
L10
24.6
24.6
24.56 24.56 24.56 100 0 0 0
L12
3.8
3.8
3.77 3.77 3.77 0 0 0 0
L14
26.2
26.2
25.60 26.70 25.60 78,400 0 0 0
L18
20.6
20.6
20.80 20.88 20.64 17,900 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
33.1
33.1
33.09 33.86 31.86 67,600 0 0 0
L43
3.4
3.4
3.40 3.40 3.40 100 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
17.37 17.37 17.14 2,400 0 0 0
LAI
10.9
10.9
10.92 11.08 10.83 15,800 0 0 0
LAS
15.1
15.1
15.33 15.42 15.15 251,700 0 500 0.0
LAW
34.4
34.4
34.40 34.40 34.40 0 0 0 0
LBE
17.2
17.2
17.22 17.22 17.22 600 0 0 0
LBM
32.8
32.8
32.01 32.92 31.96 16,000 7,300 0 0.2
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.4
9.4
9.34 9.52 9.29 1,527,100 82,500 10,000 0.7
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.9
3.9
3.81 3.95 3.81 665,500 44,400 15,800 0.1
LDP
9.1
9.1
9 9.10 8.80 59,000 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 5 4.30 1,200 0 0 0
LG9
3.6
3.6
4.60 4.60 3.60 200 0 0 0
LGC
60
60
60 60 60 0 0 0 0
LGL
6.2
6.2
6.09 6.20 6 36,900 0 2,700 0.0
LHC
51.8
51.8
51.05 51.85 50 9,900 200 0 0.0
LHG
27.0
27.0
26.96 27.19 26.92 40,600 0 0 0
LIC
26.5
26.5
27 27 26.50 500 0 0 0
LIG
4.1
4.1
3.80 4.10 3.80 741,900 0 0 0
LIX
35.7
35.7
34.75 35.75 33.90 41,700 1,200 1,200 0
LKW
33.0
33.0
32.99 32.99 32.99 500 0 0 0
LLM
19.8
19.8
19.90 20.20 19.50 17,200 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 0 0 0 0
LMC
5.4
5.4
5.40 5.40 5.40 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
39.7
39.7
39.64 39.92 39.36 1,276,800 329,000 51,300 11.7
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 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
35.6
35.6
35.60 36.90 34.50 21,200 0 0 0
LSS
8.8
8.8
8.70 8.81 8.69 291,000 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
22.04 22.04 21.11 4,400 0 0 0
MA1
30.6
30.6
30.58 30.58 30.58 1,000 0 0 0
MAC
11.6
11.6
11.18 11.64 11.18 3,300 0 0 0
MAS
37.3
37.3
37.30 37.30 37.30 200 0 0 0
MBB
23.2
23.2
22.51 23.63 22.47 104,577,300 49,483,900 673,000 1,408.5
MBG
3
3
3 3.10 3 26,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.2
20.2
19.51 20.34 19.51 3,956,700 43,400 500 1.1
MBT
10.4
10.4
9.10 10.40 9.10 3,300 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 0 0 0 0
MCG
2.5
2.5
2.50 2.50 2.30 21,000 0 0 0
MCH
147.8
147.8
147.81 147.81 141.01 107,200 1,400 58,500 -8.3
MCM
26.3
26.3
26.21 26.54 26.21 17,800 0 0 0
MCO
5.4
5.4
5.10 5.40 5.10 1,100 0 0 0
MCP
28
28
28 28 27.80 11,800 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 1,000 0 0 0
MDF
5.3
5.3
5.40 5.40 5.30 3,400 0 0 0
MDG
39.2
39.2
38.14 39.32 38.14 2,900 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
6.0
6.0
6.03 6.03 6.03 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38.5
38.5
38.10 38.70 38 23,900 0 0 0
MGC
12.5
12.5
12.26 12.45 12.26 4,900 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4
4
4 4 4 0 0 0 0
MH3
29.1
29.1
29 29.10 29 1,000 0 0 0
MHC
9.4
9.4
9.33 9.62 9.33 12,200 0 1,000 0.0
MIC
12.6
12.6
13 13 12.10 1,200 0 0 0
MIE
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MIG
17.9
17.9
17.52 18.13 17.52 240,500 27,900 8,100 0.4
MKP
29.2
29.2
29.24 29.24 29.24 700 0 0 0
MKV
22.5
22.5
22.50 22.50 22.50 1,100 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 20.60 3,100 0 0 0
MML
37
37
36.90 37.50 36.70 109,500 0 0 0
MNB
21.8
21.8
21.79 21.79 21.79 100 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
18
18
17.60 18.10 17.40 458,900 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
10
10
9.88 10.08 9.83 3,456,100 148,000 132,700 0.2
MSH
35.9
35.9
35.63 36.41 35.44 310,900 32,000 50,000 -0.7
MSN
78
78
77.30 78.60 76.90 5,600,000 1,757,300 412,000 105.3
MSR
32.3
32.3
32.22 33.30 30.85 1,965,100 0 0 0
MST
6.1
6.1
6.10 6.10 6 1,843,300 59,300 10,600 0.3
MTA
13.2
13.2
13.56 13.56 12.67 70,100 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 1,000 0 0 0
MTP
13.4
13.4
13.37 13.37 13.37 0 0 0 0
MTS
8.6
8.6
8.56 8.56 8.56 4,400 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
16.8
16.8
16.70 16.90 16.70 8,000 0 0 0
MVC
15.5
15.5
15.23 15.61 15.23 32,000 0 0 0
MVN
64
64
63.60 64.90 62.30 6,100 0 0 0
MWG
89.3
89.3
86.97 89.30 86.77 8,987,000 1,982,200 1,123,100 77.9
MZG
9.9
9.9
9.55 9.91 9.36 319,000 0 0 0
NAB
14.2
14.2
13.90 14.15 13.90 1,391,200 112,600 381,600 -3.8
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
42.7
42.7
43.50 43.75 42.20 1,007,700 73,300 122,800 -2.2
NAG
6.8
6.8
6.71 6.81 6.62 69,300 0 0 0
NAP
10.6
10.6
10.57 10.57 10.57 0 0 0 0
NAS
36.5
36.5
35.20 37.30 35 14,700 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
14.7
14.7
14.79 14.79 14.70 3,200 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.9
17.9
17.30 18 17.30 28,500 0 0 0
NBC
8.0
8.0
8.05 8.14 8.05 21,200 0 0 0
NBE
10.1
10.1
10.12 10.12 10.12 200 0 0 0
NBP
7.7
7.7
7.70 7.70 7.70 1,200 200 0 0.0
NBT
16.8
16.8
16.79 16.79 16.79 400 0 0 0
NBW
33.3
33.3
33.32 33.32 33.32 100 0 0 0
NCG
11.3
11.3
11.20 11.60 11 1,100 0 0 0
NCS
36.4
36.4
36.77 36.77 36.40 5,400 0 0 0
NCT
86.8
86.8
86.35 87.72 86.35 10,400 1,000 3,500 -0.2
ND2
31.7
31.7
31.70 31.70 31.70 300 0 0 0
NDC
157.0
157.0
157.00 157.00 157.00 0 0 0 0
NDN
10.2
10.2
10.06 10.25 9.97 225,400 0 0 0
NDP
25.3
25.3
25.30 25.30 25.30 221,600 0 0 0
NDT
4.9
4.9
4.80 5 4.80 1,300 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 0 0 0 0
NED
7.1
7.1
7.10 7.10 7.10 22,700 0 0 0
NET
61.2
61.2
61.12 61.30 61.12 900 0 0 0
NFC
61.8
61.8
61.80 61.80 61.80 100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.6
13.6
13.27 13.77 13.27 146,600 8,500 100 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
10.9
10.9
10.65 10.90 10.65 31,600 0 0 0
NHT
8.6
8.6
8.60 8.60 8.60 200 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.1
12.1
12.09 12.09 12.09 600 0 0 0
NKG
13.6
13.6
13.45 13.68 13.41 3,074,300 139,100 217,600 -1.2
NLG
28.4
28.4
27.03 28.45 27.03 3,632,400 1,835,800 456,500 39.6
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
52.0
52.0
51.63 52.50 50.65 58,900 0 0 0
NNT
57.3
57.3
57.30 57.30 57.30 100 0 0 0
NO1
5.9
5.9
5.82 5.92 5.76 17,800 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
5.60 5.70 5.60 460,900 0 0 0
NSC
73.6
73.6
73.52 73.62 73.52 600 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.40 4.50 4.30 92,200 2,500 0 0.0
NSL
19.8
19.8
19.78 19.78 19.78 500 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
26.9
26.9
26.70 26.90 26.40 630,400 0 0 0
NTC
153.1
153.1
153.10 154 153 16,200 0 0 0
NTF
10.5
10.5
10.50 10.50 10.50 300 0 0 0
NTH
54.9
54.9
54.93 54.93 54.93 0 0 0 0
NTL
16.9
16.9
16.55 17.25 16.50 773,000 0 0 0
NTP
51.1
51.1
51.36 51.44 51.04 110,000 0 14,700 -0.9
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
12.1
12.1
12 12.10 11.90 96,700 400 0 0.0
NVL
11.8
11.8
11.36 11.82 11.36 6,272,500 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
4.9
4.9
4.90 4.90 4.90 100 0 0 0
OCB
10.1
10.1
9.91 10.13 9.91 974,900 0 0 0
OCH
5.9
5.9
5.70 5.90 5.70 34,200 0 300 0.0
ODE
46.3
46.3
46.20 46.30 46.10 52,500 0 0 0
OGC
3.4
3.4
3.43 3.46 3.41 334,300 0 0 0
OIL
15.4
15.4
15.22 15.52 14.53 3,995,700 0 0 0
ONE
8.5
8.5
8.30 9.10 8.30 1,400 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.4
18.4
18.36 18.36 18.36 200 0 0 0
ORS
13.4
13.4
13.20 13.55 13.20 713,700 0 0 0
PAC
20.4
20.4
20.14 20.50 20.14 153,800 0 0 0
PAI
12.7
12.7
12.70 12.70 12.70 0 0 0 0
PAN
25.7
25.7
26 26.33 24.21 1,503,800 0 0 0
PAP
27.3
27.3
27.30 27.30 27.30 100 0 0 0
PAS
2.9
2.9
2.90 2.90 2.80 17,900 0 0 0
PAT
77.8
77.8
77.16 78.03 77.16 10,300 0 0 0
PBC
6.1
6.1
6 6.10 6 300 0 0 0
PBP
11.2
11.2
11.24 11.24 11.24 2,900 0 0 0
PBT
16.9
16.9
16.87 16.87 16.87 0 0 0 0
PC1
25.5
25.5
24.45 25.70 24.45 3,475,600 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 26.90 200 0 0 0
PCE
17.7
17.7
17.66 18.21 17.66 1,700 0 0 0
PCF
5.2
5.2
5.20 5.90 5.20 29,100 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCH
18.7
18.7
18.69 18.79 18.60 114,000 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
10
10
10 10 10 500 0 0 0
PDB
19.5
19.5
19.55 19.71 19.47 10,800 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
108.2
108.2
108.15 108.15 108.15 100 0 0 0
PDR
17.9
17.9
17.30 18 17.20 11,829,900 0 0 0
PDV
9.5
9.5
9.43 9.55 9.43 18,800 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 100 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 1,800 0 0 0
PEQ
41.2
41.2
41.20 41.20 41.20 0 0 0 0
PET
31.7
31.7
31.14 31.90 30.90 1,034,400 0 0 0
PFL
2.5
2.5
2.50 2.60 2.50 135,500 0 0 0
PGB
11.2
11.2
11.07 11.16 11.07 2,800 0 0 0
PGC
13.0
13.0
12.78 13.01 12.78 10,800 0 0 0
PGD
23.1
23.1
22.61 23.13 22.56 5,000 0 0 0
PGI
18.3
18.3
17.91 18.28 17.91 200 0 0 0
PGN
6
6
6 6.10 6 10,500 0 0 0
PGS
49.6
49.6
49.62 49.62 49.62 0 0 0 0
PGT
8
8
8 8 8 100 0 0 0
PGV
21.8
21.8
22.05 22.05 21.26 21,100 0 0 0
PHC
4.2
4.2
4.30 4.30 4.14 183,400 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 0 0 0 0
PHP
35.2
35.2
35.18 35.48 34.70 98,700 0 0 0
PHR
31.5
31.5
31.48 32.13 31.48 706,000 0 0 0
PHS
9.7
9.7
9.73 9.73 9.73 0 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 15.42 100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.5
9.5
9.54 9.54 9.54 0 0 0 0
PIT
7.1
7.1
7.60 7.60 7.10 6,400 0 0 0
PIV
8.6
8.6
8.30 8.70 8.20 445,100 0 0 0
PJC
27.6
27.6
27.61 27.61 27.61 0 0 0 0
PJS
29.8
29.8
29.83 29.83 29.83 0 0 0 0
PJT
8.6
8.6
8.58 8.58 8.58 100 0 0 0
PLA
4.8
4.8
4.80 4.80 4.80 500 0 0 0
PLC
29.6
29.6
29.60 30.30 28.50 536,800 33,100 49,000 -0.4
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
5.3
5.3
5.35 5.40 5.10 45,500 0 0 0
PLX
49.9
49.9
50.20 51.75 48.75 7,516,800 0 0 0
PMB
9.4
9.4
9.36 9.45 9.36 400 0 0 0
PMC
136.4
136.4
136.35 136.35 136.35 100 0 0 0
PMG
7.6
7.6
7.13 7.56 7.12 7,400 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
31.47 31.47 31.47 0 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
34.5
34.5
34.50 34.50 34.50 500 0 0 0
PNC
27.3
27.3
29.38 31.43 27.32 1,700 0 0 0
PND
5.7
5.7
5.70 5.70 5.70 1,800 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
77.3
77.3
74.07 77.27 74 2,808,300 0 0 0
PNP
19.1
19.1
19.08 19.08 19.08 200 0 0 0
PNT
10
10
10 10 10 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
POS
16.7
16.7
16.50 16.80 16.50 17,600 0 0 0
POT
19.6
19.6
19.60 19.60 19.60 6,000 0 0 0
POV
7.4
7.4
7.50 7.50 6.54 5,700 0 0 0
POW
13.2
13.2
13 13.35 13 7,311,600 0 0 0
PPC
10
10
9.99 10.05 9.99 284,600 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
27.0
27.0
26.54 27.09 26.54 23,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.1
17.1
17.05 17.05 17.05 200 0 0 0
PPS
9.3
9.3
9.30 9.30 9.30 200 0 0 0
PPT
15.2
15.2
15.20 15.30 15.10 220,900 0 0 0
PPY
6.1
6.1
6.06 6.06 6.06 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.6
11.6
12 12 11.60 700 0 0 0
PRE
21.7
21.7
21.65 21.65 21.65 2,000 0 0 0
PRO
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PRT
11.5
11.5
11.50 11.50 11.50 100 0 0 0
PSB
4.8
4.8
4.70 4.90 4.70 13,400 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
12.9
12.9
12.62 13.08 12.62 71,500 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
7.9
7.9
7.70 7.90 7.70 90,400 0 0 0
PSL
11.5
11.5
11.50 11.50 11.50 600 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
19
19
16.60 19 16.60 600 0 0 0
PSW
7.2
7.2
7.22 7.22 7.22 800 0 0 0
PTB
41.4
41.4
40.06 41.59 39.98 156,800 0 0 0
PTC
6.7
6.7
7.17 7.17 6.70 9,900 0 0 0
PTD
7
7
7 7 7 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 1,000 0 0 0
PTI
31.9
31.9
31.90 31.90 31.90 100 0 0 0
PTL
2.8
2.8
2.71 2.79 2.71 69,000 0 0 0
PTM
5.1
5.1
4.37 5.10 4.37 200 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
8.43 8.61 8.43 8,600 500 0 0.0
PTT
7.1
7.1
9.20 9.20 7.10 900 0 0 0
PTV
3.9
3.9
3.70 3.90 3.60 5,700 0 0 0
PTX
23
23
22.50 23 22.50 600 0 0 0
PV2
2.6
2.6
2.50 2.60 2.50 310,800 0 0 0
PVB
33
33
33 33.60 32.30 197,300 25,400 34,400 -0.3
PVC
13.2
13.2
13 13.40 12.60 1,571,100 0 1,000 0.0
PVD
19.5
19.5
19.47 19.53 18.96 7,620,000 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.6
6.6
6.60 6.70 6.60 24,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
76.5
76.5
75.75 77.95 75.75 83,600 200 37,100 -3.2
PVL
4
4
4 4 4 0 0 0 0
PVM
18.4
18.4
17.80 18.40 17.80 2,000 0 0 0
PVO
6.3
6.3
6.21 6.31 6.21 11,400 0 0 0
PVP
13.9
13.9
13.90 13.95 13.85 72,900 0 0 0
PVR
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVS
35.7
35.7
35.25 35.75 34.50 7,412,300 1,206,500 374,700 35.0
PVT
18.3
18.3
18.09 18.36 17.95 2,353,300 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 5 1,400 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 16.10 15.70 144,100 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 0 0 0 0
QCG
14.8
14.8
14.60 14.80 14.35 528,500 0 0 0
QHD
55
55
55 55 55 0 0 0 0
QHW
34.7
34.7
34.73 34.73 34.73 200 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 30.54 30.30 1,100 0 0 0
QNS
46.1
46.1
45.95 46.14 45.95 63,400 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
34.10 34.10 34.10 2,200 0 0 0
QSP
22.7
22.7
22.75 22.75 22.75 0 0 0 0
QST
21.7
21.7
21.73 23.86 21.73 2,600 0 0 0
QTC
26.5
26.5
26.49 26.49 26.49 0 0 0 0
QTP
12.5
12.5
12.40 12.50 12.30 180,900 0 0 0
RAL
86.2
86.2
85.89 86.18 85.89 1,000 0 0 0
RAT
16.1
16.1
16.06 16.06 16.06 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
RCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
RCL
12.2
12.2
11.86 12.16 11.86 2,000 0 0 0
REE
52.9
52.9
51.77 52.89 51.77 242,000 0 0 0
RGG
39.2
39.2
39.20 39.20 39.20 0 0 0 0
RIC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
RTB
27.1
27.1
27.10 27.10 27.10 600 0 0 0
RYG
9.9
9.9
9.85 9.95 9.62 61,000 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
32.3
32.3
32.30 32.30 32.30 1,300 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
8.90 9 8.90 2,500 0 0 0
SAB
45.6
45.6
45.28 45.66 44.96 675,500 0 0 0
SAC
12.0
12.0
12.02 12.02 12.02 100 0 0 0
SAF
49.7
49.7
49.68 49.68 49.68 400 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.6
6.6
6.69 6.69 6.56 186,700 0 0 0
SAS
34.5
34.5
34.74 35.01 34.03 31,800 0 0 0
SAV
13
13
12.10 13 12.10 21,800 0 0 0
SB1
5.9
5.9
5.91 5.91 5.91 1,000 0 0 0
SBA
26.7
26.7
26.84 26.84 26.23 51,000 0 0 0
SBB
16.2
16.2
17.72 17.72 15.74 20,200 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 100 0 0 0
SBG
10.4
10.4
10.67 10.67 10.42 70,000 0 0 0
SBH
41
41
41 41 41 0 0 0 0
SBL
6.9
6.9
6.90 6.90 6.90 100 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
5.8
5.8
5.80 5.90 5.70 445,600 0 0 0
SBT
22.3
22.3
22.26 22.31 21.98 578,900 0 0 0
SBV
8
8
8 8 8 100 0 0 0
SC5
15.5
15.5
15.45 15.45 15.45 100 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
64.4
64.4
64.30 64.40 64.30 22,600 0 0 0
SCI
9.5
9.5
9.80 9.90 9.50 23,500 0 0 0
SCJ
3.1
3.1
3.20 3.20 3.10 18,400 0 0 0
SCL
17.4
17.4
17.44 17.52 17.35 15,900 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
6.9
6.9
6.70 6.97 6.70 1,823,400 0 0 0
SCS
51.5
51.5
50.84 51.60 50.84 256,400 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 7.10 7.10 0 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 7.07 6.98 7,400 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
9.9
9.9
10.09 10.09 9.90 25,600 1,500 300 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
17.6
17.6
17.60 17.60 17.60 100 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 2,800 0 0 0
SEB
45.7
45.7
44.76 45.71 44.76 300 0 0 0
SED
17.2
17.2
17.00 17.18 16.91 12,700 0 0 0
SEP
17.3
17.3
17.32 17.32 17.32 0 0 0 0
SFC
18.2
18.2
18.20 18.20 18.20 100 0 0 0
SFG
9.8
9.8
9.36 9.83 9.36 400 0 0 0
SFI
27.0
27.0
26.77 26.96 26.77 9,600 0 0 0
SFN
19.4
19.4
19.37 19.37 19.37 0 0 0 0
SGB
12.5
12.5
12.50 12.50 12.50 1,300 0 0 0
SGC
77.3
77.3
77.28 77.28 77.28 400 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
17.9
17.9
17.89 17.89 17.89 100 0 0 0
SGI
10.4
10.4
10.43 10.43 10.43 0 0 0 0
SGN
58.3
58.3
57.70 58.30 57.70 17,600 0 0 0
SGP
26.5
26.5
26.50 26.80 26.30 40,900 0 0 0
SGR
13.9
13.9
13.63 14.17 13.63 70,000 0 0 0
SGS
10.8
10.8
10.82 10.82 10.82 0 0 0 0
SGT
16
16
15.45 16.15 15.45 50,300 0 0 0
SHA
4
4
4.10 4.10 4 800 0 0 0
SHB
15.3
15.3
15.03 15.47 14.93 59,290,200 0 0 0
SHC
11.4
11.4
11.43 11.43 11.43 0 0 0 0
SHE
6.7
6.7
6.70 6.70 6.70 400 0 0 0
SHI
14.3
14.3
14.30 14.30 14.10 370,000 0 0 0
SHN
3.7
3.7
3.70 3.80 3.70 13,800 0 0 0
SHP
31.9
31.9
31.62 32.03 31.62 2,600 0 0 0
SHS
17.6
17.6
16.90 17.67 16.81 7,871,600 455,600 0 8.3
SID
14.3
14.3
14.30 14.30 14.30 1,100 0 0 0
SIG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SIP
58.6
58.6
57.70 58.80 57.70 248,700 0 0 0
SIV
36.1
36.1
36.60 36.60 36.13 3,200 0 0 0
SJ1
11.9
11.9
11.93 11.93 11.93 2,400 0 0 0
SJD
13.9
13.9
13.90 13.95 13.85 62,400 0 0 0
SJE
17.6
17.6
17.80 17.80 17.60 45,300 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
21.9
21.9
21.90 21.90 21.90 200 0 0 0
SJM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SJS
48.6
48.6
47.50 48.60 44.95 14,700 0 0 0
SKG
9.5
9.5
9.50 9.54 9.45 33,300 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
24.3
24.3
24.14 24.33 24.14 500 0 0 0
SLD
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SLS
163.2
163.2
160.30 165 160.20 1,900 0 0 0
SMA
7.6
7.6
8.61 8.61 7.62 2,100 0 0 0
SMB
38.2
38.2
38.19 38.29 38.19 10,600 0 0 0
SMC
12.5
12.5
12.60 12.70 12.50 271,800 0 0 0
SMN
9.9
9.9
9.47 9.94 9.47 2,300 0 0 0
SMT
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
32.1
32.1
32.18 32.28 31.14 3,400 0 0 0
SP2
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SPB
19.9
19.9
19.90 19.90 19.90 0 0 0 0
SPC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
SPD
7.9
7.9
7.94 7.94 7.94 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.1
10.1
9.46 10.10 9.44 27,000 0 0 0
SPV
21.4
21.4
26.08 26.08 21.36 200 0 0 0
SRA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SRB
1.9
1.9
1.80 1.90 1.80 76,800 0 0 0
SRC
37.1
37.1
36.74 37.12 36.54 4,500 0 0 0
SRF
7.3
7.3
7.02 7.43 6.96 14,900 0 0 0
SSB
14.1
14.1
13.86 14.11 13.77 2,253,800 0 0 0
SSC
30.5
30.5
30.45 30.45 30.45 200 0 0 0
SSG
8
8
7.90 8 7.90 4,600 0 0 0
SSH
67.3
67.3
67.29 67.29 67.29 0 0 0 0
SSI
24.9
24.9
24.10 24.94 24.06 22,738,100 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ST8
4.1
4.1
4.01 4.10 4.01 126,900 0 0 0
STB
61.1
61.1
59.30 62.90 59.30 8,440,100 0 0 0
STC
14.7
14.7
14.81 14.81 14.72 600 0 0 0
STD
8.8
8.8
8.50 8.80 8.50 13,000 0 0 0
STG
39.5
39.5
39.50 39.50 39.50 0 0 0 0
STH
20.5
20.5
20.50 20.50 20.40 98,700 0 0 0
STK
14.3
14.3
14.36 14.36 14.23 10,500 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
18.86 19.15 18.86 3,800 0 0 0
SVD
4.2
4.2
4.13 4.20 3.91 2,600 0 0 0
SVG
7.4
7.4
7.40 7.40 7.40 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.2
2.2
2.20 2.30 2.20 181,500 0 0 0
SVT
10.1
10.1
10.12 10.12 10.12 400 0 0 0
SWC
29.9
29.9
30.40 30.40 29.60 10,000 0 0 0
SZB
35.2
35.2
34.71 35.25 34.71 3,700 0 0 0
SZC
32.2
32.2
32.01 32.49 31.78 1,031,700 0 0 0
SZE
8.5
8.5
8.56 8.56 8.37 3,000 0 0 0
SZG
35.7
35.7
35.66 35.66 35.66 100 0 0 0
SZL
26.4
26.4
26.27 26.55 26.16 57,500 0 0 0
TA6
4.9
4.9
4.91 4.91 4.91 200 0 0 0
TA9
10.7
10.7
10.70 10.78 10.61 11,100 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
42.2
42.2
40.94 42.24 40.94 421,600 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
33.1
33.1
33.09 33.09 33.09 600 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
34.6
34.6
33.99 34.62 33.89 11,045,000 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.6
14.6
13.68 14.64 13.68 14,272,900 0 0 0
TCI
8.8
8.8
8.80 8.88 8.65 41,000 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
32.12 32.22 31.99 33,300 0 0 0
TCM
24.5
24.5
24.27 24.59 24.27 2,024,500 0 0 0
TCO
10.2
10.2
10 10.30 10 1,578,800 0 0 0
TCR
3.0
3.0
2.98 3.30 2.98 7,000 0 0 0
TCT
20
20
19.80 20 19.80 2,000 0 0 0
TCW
29.8
29.8
29.80 29.80 29.80 2,900 0 0 0
TCX
55.8
55.8
54 55.90 54 1,176,000 0 0 0
TD6
7.4
7.4
7.30 7.40 7.30 15,400 0 0 0
TDB
38.8
38.8
38.75 38.75 38.75 300 0 0 0
TDC
10.6
10.6
10.56 10.61 10.47 88,500 0 0 0
TDF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDG
2.8
2.8
2.70 2.80 2.70 35,900 0 0 0
TDH
4
4
3.98 4.03 3.96 83,800 0 0 0
TDM
56.7
56.7
57.38 57.38 56.05 14,800 0 0 0
TDP
30.4
30.4
28.82 30.64 28.73 454,900 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 100 0 0 0
TDT
6.0
6.0
5.90 5.99 5.90 54,000 0 0 0
TDW
43.2
43.2
43.24 43.24 43.24 400 0 0 0
TED
65.0
65.0
65.00 65.00 65.00 100 0 0 0
TEG
6.0
6.0
6.09 6.09 6 3,600 0 0 0
TET
44.0
44.0
44.05 44.05 44.05 0 0 0 0
TFC
41.7
41.7
43.27 43.27 39.85 18,600 0 0 0
TGP
7.4
7.4
7.40 7.40 7.40 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 0 0 0 0
THD
30.5
30.5
30.50 30.50 30.20 2,900 0 200 0.0
THG
38.0
38.0
37.98 38.11 37.60 32,900 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
9.8
9.8
9.70 9.80 9.70 600 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
7.6
7.6
7.47 7.56 7.47 12,300 100 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
21.43 21.43 21.43 7,000 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
8.7
8.7
8.60 8.70 8.50 248,200 0 0 0
TIN
99.8
99.8
102 109 96.80 63,600 0 0 0
TIP
17.8
17.8
17.50 17.78 17.50 217,000 0 0 0
TIS
5.1
5.1
5 5.10 5 800 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
8.5
8.5
8.42 8.50 8.40 233,100 0 0 0
TLG
48.4
48.4
48.63 48.63 48.07 88,000 0 0 0
TLH
4.9
4.9
5 5 4.92 152,400 0 0 0
TLP
6.5
6.5
6.70 6.70 6.50 22,100 0 0 0
TMB
49.9
49.9
49.86 49.86 49.86 100 0 0 0
TMC
7.7
7.7
7.74 7.74 7.74 0 0 0 0
TMG
56.9
56.9
56.86 56.86 56.86 400 0 0 0
TMP
58.9
58.9
56.73 59.13 56.45 4,000 0 0 0
TMS
38.2
38.2
37.03 38.23 37.03 3,200 0 0 0
TMT
12.1
12.1
11.90 12.10 11.85 6,800 0 0 0
TMX
9
9
9 9 9 100 0 0 0
TN1
14.9
14.9
14.48 15.00 14.39 10,300 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TNC
28.7
28.7
27.18 28.71 27.18 1,000 0 0 0
TNG
20.7
20.7
19.55 20.84 19.37 2,724,800 10,400 303,800 -6.5
TNH
12.0
12.0
12 12.10 11.95 31,000 0 0 0
TNI
4.9
4.9
4.80 4.92 4.80 11,100 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
8.8
8.8
8.48 8.85 8.09 47,200 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
160.6
160.6
158.41 160.57 157.73 9,900 0 0 0
TOT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TOW
33.2
33.2
33.23 33.23 33.23 100 0 0 0
TPB
14.6
14.6
14.10 14.56 14.10 9,392,200 0 0 0
TPC
13.5
13.5
13.45 13.45 13.45 0 0 0 0
TPP
11.2
11.2
10.60 11.20 10.60 3,800 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
34.8
34.8
34.57 34.76 34.57 1,100 0 0 0
TRC
17.9
17.9
17.78 18.02 17.78 26,700 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 14 13.90 9,900 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 2,300 0 0 0
TSA
14.3
14.3
14.14 14.33 14.14 164,200 0 0 0
TSB
25.4
25.4
23.20 25.40 23.20 2,400 400 0 0.0
TSC
2.8
2.8
2.84 2.84 2.78 115,600 0 0 0
TSD
4.8
4.8
4.80 4.80 4.80 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 2,500 0 0 0
TTA
11.0
11.0
11 11 10.80 653,800 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9.0
9.0
8.91 9.00 8.91 700 0 0 0
TTD
63.0
63.0
62.96 62.96 62.96 0 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.0
3.0
2.93 2.97 2.92 330,400 0 0 0
TTG
15.8
15.8
16 16 12.50 15,200 0 0 0
TTH
2.3
2.3
2.30 2.30 2.20 66,700 0 0 0
TTL
8.2
8.2
8.20 8.20 8.20 200 0 0 0
TTN
15.6
15.6
15.58 15.67 15.49 55,500 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
34
34
34 34 34 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
24.9
24.9
24.48 25.13 24.48 52,800 0 0 0
TV2
38.1
38.1
38 39.35 38 907,200 0 0 0
TV3
15.6
15.6
15.56 15.56 15.56 400 0 0 0
TV4
15
15
15 15 15 1,000 0 0 0
TV6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TVA
13.3
13.3
13.28 13.28 13.28 0 0 0 0
TVB
8.0
8.0
7.98 8 7.97 25,300 0 0 0
TVC
8.2
8.2
8.30 8.40 8.20 31,700 0 0 0
TVD
9.5
9.5
9.39 9.49 9.39 2,300 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
86.4
86.4
86.41 86.41 86.41 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
8.3
8.3
8.12 8.32 8.12 378,000 0 0 0
TVS
14.1
14.1
14.07 14.21 13.83 123,000 0 0 0
TVT
15.2
15.2
14.31 15.43 14.31 3,300 0 0 0
TW3
12.9
12.9
12.92 12.92 12.92 0 0 0 0
TXM
4.4
4.4
4.40 4.40 4.40 100 0 0 0
TYA
17.2
17.2
16.94 17.16 16.84 12,000 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.6
3.6
3.60 3.70 3.50 49,200 0 0 0
UDJ
6.2
6.2
6.22 6.22 6.22 10,000 0 0 0
UDL
15.1
15.1
15.06 15.06 15.06 100 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
60.6
60.6
60.60 60.60 60.60 300 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 3,000 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
16.6
16.6
16.47 16.86 15.50 7,800 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 0 0 0 0
V21
5.9
5.9
6 6 5.90 3,300 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.8
10.8
10.65 10.80 10.60 396,100 0 0 0
VAF
19.0
19.0
18.95 18.95 18.95 700 0 0 0
VAV
34.1
34.1
34.09 34.09 34.09 300 0 0 0
VBB
9.5
9.5
9.45 9.55 9.36 37,900 0 0 0
VBC
20.3
20.3
20.30 20.30 20.30 100 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
12.3
12.3
11 12.30 11 2,300 0 0 0
VC2
5.5
5.5
5.50 5.70 5.50 79,900 0 0 0
VC3
25.5
25.5
25.21 25.58 25.12 1,190,900 27,000 70,100 -1.2
VC6
18.8
18.8
18.76 18.76 18.76 100 0 0 0
VC7
8.4
8.4
8.10 8.50 8 236,900 0 0 0
VC9
3.8
3.8
3.80 3.90 3.70 9,500 0 0 0
VCA
8.1
8.1
8.05 8.05 8.05 100 0 0 0
VCB
64.2
64.2
63.47 66.05 62.98 11,121,200 0 0 0
VCC
9.0
9.0
9.00 9.00 9.00 300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
311.9
311.9
312 312 311.90 300 0 0 0
VCG
16.4
16.4
16.22 16.57 16.22 3,168,000 0 0 0
VCI
26.1
26.1
25.56 26.33 25.56 6,361,500 0 0 0
VCK
45.9
45.9
45.80 46.10 45.35 2,245,400 0 0 0
VCM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VCP
23.9
23.9
23.80 24.10 23.80 14,500 0 0 0
VCR
32.4
32.4
32.40 32.40 32.40 100 0 0 0
VCS
41.5
41.5
41.24 41.81 41.15 26,100 0 400 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
14
14
14 14 14 1,000 0 0 0
VDL
10
10
10 10.20 10 36,600 0 0 0
VDN
33.1
33.1
33.12 33.12 33.12 0 0 0 0
VDP
37.2
37.2
35.95 37.15 35.95 500 0 0 0
VDS
18.2
18.2
17.80 18.20 17.55 1,437,600 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 8,400 0 0 0
VE3
6
6
6 6 6 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.9
3.9
3.90 3.90 3.60 4,600 0 0 0
VEA
35.3
35.3
35.20 35.50 35.20 413,600 0 0 0
VEC
30.1
30.1
30.10 30.50 29.70 5,200 0 0 0
VEF
113.7
113.7
113 114.50 112.30 11,500 0 0 0
VES
29
29
29.50 29.50 29 300 0 0 0
VET
16.4
16.4
16.40 16.40 16.40 400 0 0 0
VFC
92.6
92.6
92.60 92.60 92.60 100 0 0 0
VFG
51.4
51.4
50.42 51.36 50.33 2,600 0 0 0
VFR
10.8
10.8
10.81 10.81 10.81 0 0 0 0
VFS
15
15
14.90 15 14.80 1,393,700 77,800 36,100 0.6
VGC
45.3
45.3
45.15 46.33 44.78 1,628,300 0 0 0
VGG
40.9
40.9
41.00 41.00 40.15 400 0 0 0
VGI
102.0
102.0
100.89 105.51 97.05 891,800 0 0 0
VGL
17.6
17.6
17.62 17.62 17.62 0 0 0 0
VGP
27.3
27.3
27.50 27.50 27.20 15,900 0 0 0
VGR
60.8
60.8
60.81 60.81 60.81 0 0 0 0
VGS
25.2
25.2
24.90 25.47 24.80 232,400 800 16,300 -0.4
VGT
13.1
13.1
12.58 13.26 12.58 974,900 0 0 0
VGV
41.8
41.8
41.83 41.83 41.83 0 0 0 0
VHC
60
60
60 60.50 59.30 939,600 0 0 0
VHD
4
4
3.60 4 3.60 200 0 0 0
VHE
3.1
3.1
3 3.10 3 178,500 0 0 0
VHF
8.8
8.8
8.79 8.79 8.79 100 0 0 0
VHG
2
2
2 2.10 1.90 290,400 0 0 0
VHH
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VHL
12.1
12.1
12.10 12.10 12.10 0 0 0 0
VHM
49.6
49.6
49.35 50.31 49.30 6,203,200 0 0 0
VIB
14.7
14.7
14.46 14.81 14.42 4,861,700 0 0 0
VIC
150.8
150.8
148 151.30 147 5,289,000 0 0 0
VID
5.0
5.0
4.85 5.01 4.80 5,100 0 0 0
VIE
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VIF
15.2
15.2
14.36 15.22 14.36 500 0 0 0
VIG
5.4
5.4
5.40 5.40 5.40 148,900 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 0 0 0 0
VIP
11.1
11.1
11.04 11.09 10.91 92,200 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
12
12
12.60 12.60 12 2,600 0 0 0
VIX
17.9
17.9
17.17 18.06 17.13 30,255,200 0 0 0
VJC
129.2
129.2
125 129.23 124 1,187,900 0 0 0
VKC
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLA
7.7
7.7
8.44 8.44 7.70 2,000 0 0 0
VLB
46.6
46.6
46.75 46.84 46.17 17,700 0 0 0
VLC
14.3
14.3
14.30 14.30 14.20 78,100 0 0 0
VLG
7.6
7.6
7.64 7.64 7.64 3,400 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
18.9
18.9
18.50 19.70 17.70 92,300 0 0 0
VLW
34.0
34.0
33.96 33.96 33.96 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5.1
5.1
5 5.10 5 300 0 0 0
VMD
15.6
15.6
15.60 15.60 15.60 100 0 0 0
VMG
2.9
2.9
2.90 2.90 2.90 500 0 0 0
VMK
52
52
52 52 52 0 0 0 0
VMS
54.0
54.0
65.80 65.80 54.04 16,400 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
15.1
15.1
15.84 15.84 15.07 1,300 0 0 0
VNB
15.7
15.7
15.80 15.90 15.60 16,800 0 0 0
VNC
39.7
39.7
40.81 40.81 39.73 200 0 0 0
VND
17.9
17.9
17.35 17.93 17.35 9,377,800 0 0 0
VNE
5.3
5.3
5.25 5.34 5.23 889,300 0 0 0
VNF
12.8
12.8
12.64 12.82 12.64 900 0 0 0
VNG
6.9
6.9
6.86 6.86 6.86 0 0 0 0
VNH
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VNI
7.9
7.9
8 8 7.90 2,500 0 0 0
VNL
20.0
20.0
20.29 20.29 20.00 60,000 0 0 0
VNM
66.9
66.9
66.23 67.68 66.23 2,672,900 0 0 0
VNP
16.7
16.7
16.76 16.76 16.47 11,600 0 0 0
VNR
19.4
19.4
18.56 19.37 17.20 35,100 0 1,600 0.0
VNS
9.3
9.3
9.20 9.29 9.18 10,100 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
4.70 4.70 4.70 0 0 0 0
VNZ
350
350
350 350 345 1,200 0 0 0
VOS
12.6
12.6
12.54 12.91 12.54 1,375,100 0 0 0
VPA
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPB
27.1
27.1
25.66 27.10 25.66 28,252,000 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPD
22.8
22.8
22.77 22.77 22.40 12,000 0 0 0
VPG
4.9
4.9
4.79 4.87 4.78 218,300 0 0 0
VPH
3.8
3.8
3.75 3.78 3.75 22,200 0 0 0
VPI
54.3
54.3
53.64 54.55 52.73 1,684,100 0 0 0
VPL
86
86
84.50 86 83.40 429,000 0 0 0
VPR
6.7
6.7
6.74 6.74 6.74 700 0 0 0
VPS
8.4
8.4
8.29 8.45 8.29 3,900 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
28.2
28.2
27.70 28.20 27.60 455,700 0 0 0
VQC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
VRC
13.1
13.1
13.85 13.85 13.10 21,100 0 0 0
VRE
28.4
28.4
28.01 28.44 27.81 6,146,600 0 0 0
VRG
16.7
16.7
16.80 16.98 16.61 11,400 0 0 0
VSA
19.1
19.1
19.21 19.88 19.02 2,000 0 0 0
VSC
23.5
23.5
22.75 23.80 22.75 18,049,900 0 0 0
VSE
7.9
7.9
7.88 8.08 7.88 800 0 0 0
VSF
25
25
25 25.20 25 15,200 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
41.3
41.3
41.31 41.31 41.17 16,600 0 0 0
VSI
24
24
24 24 24 0 0 0 0
VSM
14.9
14.9
14.90 14.90 13.80 1,900 0 0 0
VSN
17.3
17.3
17.32 17.32 17.32 0 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2.4
2.4
2.30 2.40 2.30 4,100 0 0 0
VTB
14.0
14.0
13.78 14.61 13.78 5,200 0 0 0
VTC
9.0
9.0
9.28 9.28 9.05 1,400 0 100 0.0
VTD
6.4
6.4
6.50 6.50 6.30 97,700 0 0 0
VTE
6.2
6.2
6.19 6.19 6.19 100 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8
8
8 8 8 1,000 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
40.7
40.7
40.01 40.68 39.26 15,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.8
10.8
10.74 10.83 10.69 82,600 0 0 0
VTP
65.0
65.0
64.56 65.69 64.25 454,600 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
12.4
12.4
12.20 13.70 12.10 82,700 0 0 0
VTV
14.8
14.8
14.90 14.90 14.50 42,400 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.1
20.1
20 20.20 19.90 1,318,000 3,500 28,500 -0.5
VUA
15
15
15 15 15 0 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
62.4
62.4
58.09 62.45 58.09 246,500 0 0 0
VW3
9.8
9.8
11.50 11.50 9.80 400 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
281.9
281.9
281.90 281.90 281.90 100 0 0 0
WSB
55.7
55.7
52.96 55.71 52.86 1,300 0 0 0
WSS
6.3
6.3
6.30 6.30 6.20 3,200 0 0 0
WTC
9.4
9.4
9.39 9.39 9.39 0 0 0 0
X20
11.4
11.4
10.62 11.44 10.62 700 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.9
16.9
16.90 16.90 16.90 500 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
9.2
9.2
9 9.20 9 4,600 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
15.5
15.5
15.49 15.49 15.49 100 0 0 0
XPH
14.4
14.4
15.40 15.40 14.30 3,200 0 0 0
YBC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
YBM
10.4
10.4
10.10 10.85 10.05 10,500 0 0 0
YEG
11.5
11.5
11.40 11.64 11.31 1,317,400 0 0 0
YTC
26.7
26.7
26.67 26.67 26.67 200 0 0 0
255.9
255.9
253.90 256.86 253.36 53,961,472 0 0 0
127.0
127.0
126.05 126.97 125.87 26,362,156 0 0 0
2,000.9
2,000.9
1,965.67 2,005.42 1,962.73 420,150,600 0 0 0
1,796.9
1,796.9
1,768.18 1,799.92 1,763.96 883,010,000 0 0 0

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