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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 12/02/2026

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 12/02/2026

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
7.53 7.60 7.48 470,700 500 0 0.0
AAH
3.3
3.3
3.30 3.30 3.20 235,800 0 0 0
AAM
6.4
6.4
6.33 6.43 6.33 300 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
10.1
10.1
10.20 10.30 10 492,500 0 0 0
AAT
3.2
3.2
3.30 3.30 3.20 7,100 0 0 0
AAV
5.7
5.7
5.80 5.80 5.60 31,900 0 0 0
ABB
12.1
12.1
12.17 12.17 11.91 733,200 0 0 0
ABC
10.8
10.8
10.80 10.80 10.80 5,000 0 0 0
ABI
21
21
20.50 21.10 20.50 93,700 0 16,000 -0.3
ABR
12.2
12.2
12.20 12.20 12.20 1,100 0 0 0
ABS
2.8
2.8
2.83 2.83 2.79 75,500 0 0 0
ABT
60.1
60.1
59.75 60.13 59.65 4,200 0 0 0
ABW
10.9
10.9
10.90 10.90 10.80 9,000 0 0 0
ACB
20.5
20.5
20.38 20.55 20.29 17,469,600 4,403,500 10,152,900 -136.5
ACC
12.7
12.7
12.50 12.80 12.40 29,100 0 0 0
ACE
39.1
39.1
39.83 40.48 39.08 2,400 0 0 0
ACG
36.9
36.9
36.50 36.90 36.50 10,200 0 0 0
ACL
13.5
13.5
13.10 13.50 13 18,000 2,400 0 0.0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
3.9
3.9
4.10 4.10 3.90 1,000 0 0 0
ACV
53.8
53.8
54.30 54.60 53.50 742,600 19,600 8,400 0.6
ADC
17.5
17.5
17.54 17.54 17.54 0 0 0 0
ADG
9
9
9 9 8.90 1,100 0 0 0
ADP
23.5
23.5
23.50 23.60 23.40 3,100 100 0 0.0
ADS
7.5
7.5
7.64 7.64 7.48 30,400 0 0 0
AFX
10.4
10.4
10.45 10.45 10.30 49,800 0 0 0
AG1
11.7
11.7
11.73 11.73 11.73 0 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
13.4
13.4
13.50 13.50 13.32 71,600 100 6,600 -0.1
AGM
2.4
2.4
2.40 2.40 2.40 0 0 0 0
AGP
34.2
34.2
33.93 34.29 33.84 4,600 0 0 0
AGR
15.2
15.2
15.14 15.24 15.09 178,000 300 0 0.0
AGX
179.1
179.1
179.10 179.10 179.10 500 0 0 0
AIC
9.5
9.5
9.50 9.50 9.50 700 0 0 0
AIG
41.9
41.9
42.20 42.54 41.85 17,000 0 0 0
ALC
25.3
25.3
25.40 25.50 24.90 26,600 0 0 0
ALT
10.3
10.3
10.33 10.33 10.33 100 0 0 0
ALV
6.9
6.9
7 7.10 6.90 9,000 0 0 0
AMC
11.7
11.7
11.65 11.75 10.82 3,000 100 0 0.0
AME
6.5
6.5
6.50 6.50 6.50 0 0 0 0
AMP
16
16
16 16 16 400 0 0 0
AMS
7.3
7.3
7.20 7.29 7.20 13,800 0 11,000 -0.1
AMV
2.6
2.6
2.10 2.60 2 5,571,500 0 1,800 0.0
ANI
47
47
47 47 47 0 0 0 0
ANT
31.6
31.6
31.48 31.56 31.06 12,300 0 0 0
ANV
26.4
26.4
26.60 26.60 26.20 774,700 16,100 370,700 -9.3
APC
6.9
6.9
6.90 6.90 6.90 100 0 0 0
APF
37.9
37.9
37.28 37.89 37.19 16,900 0 0 0
APG
10.4
10.4
10.35 10.35 10.20 71,600 100 0 0.0
APH
6.2
6.2
6.20 6.26 6.17 80,600 0 0 0
API
6.1
6.1
6.10 6.20 6.10 67,400 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 4.70 4.60 4,400 0 0 0
APS
6.5
6.5
6.60 6.60 6.40 124,200 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
41.6
41.6
39.63 41.59 39.63 1,100 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.8
16.8
16.80 16.80 16.80 0 0 0 0
ASM
6
6
6.03 6.07 6 193,300 0 0 0
ASP
4.8
4.8
4.79 4.80 4.70 1,400 0 0 0
AST
60.0
60.0
60.40 60.40 58.51 1,100 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
21.4
21.4
21.40 21.40 21.40 0 0 0 0
AVC
48.9
48.9
48.92 48.92 48.92 400 0 0 0
AVG
9.9
9.9
9.90 9.90 9.80 50,500 0 0 0
BAB
10.9
10.9
10.98 11.07 10.70 10,000 300 0 0.0
BAF
34.6
34.6
34.09 34.64 33.91 2,272,400 447,800 73,600 14.2
BAL
8.1
8.1
8.11 8.11 8.11 100 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
12.0
12.0
11.60 11.99 11.60 500 0 0 0
BCA
15.7
15.7
15.90 15.90 15.10 41,500 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.5
7.5
7.70 7.70 7.50 52,200 0 0 0
BCE
8.6
8.6
8.55 8.63 8.51 7,200 4,900 0 0.1
BCF
36.1
36.1
36.14 36.14 36.14 0 0 0 0
BCM
62.8
62.8
64 64 62.10 1,008,700 400 597,900 -37.6
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
28.6
28.6
28.31 28.58 28.31 300 100 0 0.0
BDT
9.5
9.5
9.50 9.50 9.50 200 0 0 0
BDW
24.8
24.8
24.78 24.78 24.78 100 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
56.5
56.5
54.08 56.51 53.43 371,400 66,900 7,500 3.5
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
23 23 23 700 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
18.9
18.9
18.90 18.90 18.90 0 0 0 0
BHI
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
30.22 30.22 30.22 1,300 0 0 0
BHP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BIC
23.1
23.1
23.24 23.28 22.95 63,000 300 2,300 0.0
BID
44.0
44.0
44.69 44.87 43.81 4,806,600 605,600 768,800 -7.8
BIG
7.0
7.0
7.04 7.22 6.43 753,400 0 0 0
BIO
12.0
12.0
11.96 11.96 11.96 0 0 0 0
BKC
18.7
18.7
18.57 18.88 18.42 38,600 0 0 0
BKG
2.8
2.8
2.80 2.80 2.75 28,700 0 0 0
BLF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BLI
8.9
8.9
8.80 8.90 8.80 24,700 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
21.7
21.7
21.73 21.73 21.73 300 0 0 0
BMC
15.4
15.4
15.50 15.60 15 86,300 0 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 0 0 0 0
BMG
17.9
17.9
17.85 17.85 17.85 0 0 0 0
BMI
17.9
17.9
18.19 18.19 17.80 153,000 0 30,300 -0.6
BMJ
10
10
10 10 10 0 0 0 0
BMK
14
14
14 14 14 2,500 500 0 0.0
BMP
150.7
150.7
149.45 150.68 148.50 72,300 12,100 7,400 0.7
BMS
12.1
12.1
12.13 12.23 12.13 53,900 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 200 0 0 0
BNA
7
7
7 7 6.80 34,800 0 0 0
BNW
17.8
17.8
17.96 17.96 17.77 600 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 13.50 100 0 0 0
BQB
3.9
3.9
3.90 3.90 3.90 0 0 0 0
BQP
21.9
21.9
21.90 21.90 21.90 0 0 0 0
BRC
11.4
11.4
11.29 11.38 11.29 800 0 600 0.0
BRR
18.8
18.8
18.80 18.89 18.80 1,700 0 0 0
BRS
24.3
24.3
24.36 24.36 24.26 2,200 0 0 0
BSA
23
23
23 23 23 17,800 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
34.6
34.6
34.95 35 34.55 130,100 0 14,100 -0.5
BSL
10.0
10.0
9.96 9.96 9.96 0 0 0 0
BSP
9.6
9.6
9.64 9.64 9.64 900 0 0 0
BSQ
16.6
16.6
16.56 16.56 16.56 100 0 0 0
BSR
23.6
23.6
23.53 24.13 23.53 10,936,300 1,196,200 558,000 15.4
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 4.80 200 0 0 0
BTD
16
16
16 16 16 300 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
22.8
22.8
22.83 22.83 22.46 1,700 0 1,000 0.0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
7.7
7.7
7.64 7.66 7.57 38,500 0 0 0
BTS
5.4
5.4
5.30 5.40 5.30 20,800 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
13.4
13.4
13.40 13.60 13.30 503,000 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
76.6
76.6
79 79.30 76.30 394,100 39,900 82,400 -3.3
BVL
14.2
14.2
14.33 14.33 14.17 1,200 100 0 0.0
BVN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BVS
29.6
29.6
29.60 29.90 29.50 87,200 2,600 0 0.1
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
43.1
43.1
42.66 43.15 42.56 54,800 4,000 2,800 0.1
BWS
32.8
32.8
33.19 33.19 32.81 2,100 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
11.4
11.4
11.51 11.51 11.31 13,500 0 1,500 0.0
C47
9.5
9.5
9.49 9.49 9.40 4,700 0 0 0
C4G
7.9
7.9
7.90 8 7.90 138,700 0 0 0
C69
16.6
16.6
16.50 16.60 16.40 189,100 17,500 5,000 0.2
C92
4.2
4.2
4 4.20 4 300 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.5
7.5
6.90 7.50 6.60 2,300 0 0 0
CAN
27.3
27.3
27.30 27.30 27.30 0 0 0 0
CAP
37.8
37.8
37.86 37.96 37.59 6,800 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
17.8
17.8
17.40 17.79 17.21 5,300 0 0 0
CBI
13
13
13 13 13 0 0 0 0
CBS
26.6
26.6
26.60 26.60 26.60 200 0 0 0
CC1
33.6
33.6
37.62 37.90 33.43 5,200 0 0 0
CCA
10.7
10.7
10.70 10.70 10.70 0 0 0 0
CCC
10.3
10.3
10.20 10.30 10.20 2,700 0 0 0
CCI
20.8
20.8
20.78 20.78 20.78 0 0 0 0
CCL
5.2
5.2
5.17 5.23 5.17 102,300 0 0 0
CCM
37.8
37.8
37.79 37.79 37.79 200 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12.4
12.4
12 12.38 12 200 0 0 0
CCS
10.7
10.7
8 10.70 8 57,200 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
16.6
16.6
16.57 16.64 16.36 102,200 4,500 1,500 0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.8
32.8
32.48 32.77 32.09 2,600 0 300 0.0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
11.3
11.3
11.41 11.50 10.64 17,800 0 0 0
CDR
5.7
5.7
5.70 5.70 5.70 100 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
18.1
18.1
18.48 18.57 18.10 4,017,400 442,200 800 8.5
CET
9.5
9.5
9.50 9.50 9.50 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
23.5
23.5
23.50 23.50 23.50 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
25.2
25.2
24.94 25.25 24.94 21,000 0 0 0
CHS
11.3
11.3
11 11.30 11 1,700 0 0 0
CI5
5.9
5.9
5.90 5.90 5.90 100 0 0 0
CIA
9.9
9.9
10.10 10.10 9.90 600 0 0 0
CID
7.8
7.8
7.76 7.76 7.76 0 0 0 0
CIG
8.1
8.1
8.22 8.22 7.81 1,400 0 0 0
CII
17.7
17.7
17.95 18.10 17.70 3,292,200 361,100 242,700 2.1
CIP
2.4
2.4
2.40 2.40 2.40 200 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
43.7
43.7
43.66 43.99 42.34 5,700 0 0 0
CKD
24.4
24.4
24.42 24.42 24.42 0 0 0 0
CKG
9.1
9.1
9.18 9.25 9.01 41,600 0 0 0
CKV
15.7
15.7
15.70 15.70 15.70 0 0 0 0
CLC
54.1
54.1
54.12 54.12 54.12 0 0 0 0
CLH
19.4
19.4
19.42 19.42 19.24 2,100 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
28.0
28.0
28.00 28.00 27.95 500 0 0 0
CLM
53.3
53.3
53.32 53.32 53.32 100 0 0 0
CLW
46.3
46.3
46.28 46.28 46.28 100 0 0 0
CLX
15.3
15.3
15.16 15.35 15.16 53,600 0 0 0
CMC
10
10
10 10 10 0 0 0 0
CMD
19.7
19.7
19.73 19.73 19.64 1,000 0 0 0
CMF
394.7
394.7
394.73 394.73 394.73 0 0 0 0
CMG
34.4
34.4
34.70 34.75 34.10 131,600 7,800 23,900 -0.6
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
19.4
19.4
19.40 19.40 19.40 0 0 0 0
CMN
21.3
21.3
21.93 21.93 21.10 2,100 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.0
7.0
7.04 7.13 6.86 44,100 0 0 0
CMT
13
13
13 13 13 1,500 0 0 0
CMV
8
8
7.51 8 7.51 2,300 0 0 0
CMW
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CMX
6.6
6.6
6.60 6.60 6.50 11,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.0
30.0
30.49 30.49 30.01 2,000 0 0 0
CNG
25.5
25.5
25.45 25.50 25.40 4,000 0 0 0
CNN
66.8
66.8
66.76 66.76 66.76 0 0 0 0
CNT
7.1
7.1
7 7.10 7 1,600 0 0 0
COM
34.0
34.0
34.03 34.03 34.03 100 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
31.2
31.2
30.33 31.20 30.33 12,100 0 0 0
CQT
7.6
7.6
7.56 7.56 7.56 0 0 0 0
CRC
8.8
8.8
8.77 8.79 8.60 855,700 50,300 66,100 -0.1
CRE
7.9
7.9
7.59 7.90 7.25 232,100 0 37,100 -0.3
CRV
29.9
29.9
28.95 30.90 28.95 900 0 0 0
CSC
14.5
14.5
14.36 14.55 14.09 23,200 0 0 0
CSI
18.5
18.5
18.80 18.80 18.50 600 0 500 0.0
CSM
12.8
12.8
12.75 12.95 12.75 30,300 0 0 0
CST
13.2
13.2
13.10 13.20 13 6,700 0 0 0
CSV
29.3
29.3
28.95 29.45 28.95 232,500 0 17,100 -0.5
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
7.2
7.2
7.30 7.30 7.20 500 0 0 0
CTB
16.1
16.1
16.03 16.12 16.03 1,400 0 0 0
CTD
77.6
77.6
78.38 79.05 77.62 306,300 8,200 12,400 -0.3
CTF
19
19
19.50 19.50 18.35 304,900 19,600 57,200 -0.7
CTG
37.4
37.4
37.72 37.72 37.18 8,656,700 576,000 876,100 -11.4
CTI
21.5
21.5
21.45 21.68 21.23 254,700 0 7,300 -0.2
CTP
6.1
6.1
6.30 6.50 6.10 57,200 0 0 0
CTR
81.6
81.6
81.75 82.46 81.58 184,300 4,800 2,400 0.2
CTS
23.8
23.8
23.79 24.34 23.79 301,200 3,000 3,000 0
CTT
16.2
16.2
16.24 16.24 16.24 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 300 0 0 0
CTX
5.7
5.7
5.60 5.70 5.60 8,800 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
27.3
27.3
27.30 27.30 27.30 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
29.6
29.6
29.54 29.63 29.50 11,900 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16
16
16 16 16 100 0 0 0
DAE
15.4
15.4
15.35 15.35 15.35 0 0 0 0
DAH
3.6
3.6
3.61 3.70 3.47 18,900 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
8.9
8.9
8.78 9.29 8.78 2,900 0 0 0
DBC
23.6
23.6
23.51 23.73 23.51 1,580,400 1,000 11,400 -0.3
DBD
51.6
51.6
50.59 51.74 50.59 166,300 4,100 200 0.2
DBM
29.9
29.9
29.89 29.89 29.89 0 0 0 0
DBT
10.4
10.4
10.85 10.85 10.40 1,400 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
9.1
9.1
9.07 9.18 9.07 98,200 7,700 300 0.1
DCF
29.5
29.5
29.46 29.46 29.46 0 0 0 0
DCG
21.9
21.9
21.93 21.93 21.93 100 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
57.4
57.4
57.60 57.70 57.10 316,700 0 0 0
DCM
36.8
36.8
36.92 37.25 36.68 1,402,500 41,800 256,500 -8.4
DCR
4.8
4.8
4.80 4.80 4.80 100 0 0 0
DCS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCV
165
165
167 167 165 2,200 0 0 0
DDB
9.6
9.6
9.60 9.60 9.60 0 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
7.6
7.6
7.60 7.60 7.60 0 0 0 0
DDV
26.7
26.7
26.72 27.18 26.53 807,400 100 165,600 -4.7
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
60.5
60.5
60.82 61.35 60.37 1,138,100 175,900 16,600 10.8
DGT
4.4
4.4
4.60 4.60 4.40 138,100 0 0 0
DGW
48.3
48.3
48.13 49.08 47.55 1,973,000 341,600 703,900 -18.3
DHA
52.9
52.9
52.61 53.27 52.24 29,600 11,700 0 0.7
DHB
8.5
8.5
8.50 8.50 8.50 100 0 0 0
DHC
32.5
32.5
32.73 33.08 32.52 257,400 73,500 43,900 1.1
DHD
26.0
26.0
25.95 25.95 25.95 100 0 0 0
DHG
93.3
93.3
93.27 93.27 93.00 3,500 0 0 0
DHM
5.7
5.7
5.73 5.73 5.73 200 0 0 0
DHN
17.5
17.5
17.53 17.53 17.53 0 0 0 0
DHP
11.0
11.0
11.18 11.18 10.99 1,400 0 0 0
DHT
62.4
62.4
62.55 62.55 61.55 6,800 0 4,600 -0.3
DIC
1
1
1 1 1 0 0 0 0
DID
3.8
3.8
3.80 3.80 3.60 1,400 0 0 0
DIG
14.9
14.9
15.24 15.28 14.86 6,036,000 536,600 204,500 5.2
DIH
9.0
9.0
8.96 8.96 8.96 100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
8.1
8.1
8.10 8.10 8.10 100 0 0 0
DL1
5
5
5 5 4.90 254,500 29,900 0 0.1
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
3.0
3.0
2.92 3.10 2.92 2,385,300 26,500 171,000 -0.4
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 0 0 0 0
DMC
59.2
59.2
58.94 59.22 58.94 400 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 60.26 100 0 0 0
DND
11
11
11 11 11 0 0 0 0
DNE
8.3
8.3
8.27 8.27 8.27 300 0 0 0
DNH
55.4
55.4
55.43 55.43 55.43 0 0 0 0
DNL
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
19.4
19.4
18.60 19.40 18.60 200 0 100 0.0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.7
31.7
31.69 31.69 31.69 0 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 0 0 0 0
DP1
29.1
29.1
29.13 29.13 29.13 100 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
59.3
59.3
59.38 59.38 58.54 32,400 0 0 0
DPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
DPG
45.6
45.6
45.51 45.80 44.82 492,400 89,500 23,000 3.1
DPH
56.5
56.5
56.50 56.50 56.50 0 0 0 0
DPM
23.4
23.4
23.64 23.78 23.41 3,259,800 43,500 109,800 -1.7
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
39.3
39.3
39.25 39.65 39 241,800 900 38,500 -1.5
DQC
9.5
9.5
9.50 9.50 9.50 2,500 0 0 0
DRC
14.5
14.5
14.51 14.60 14.41 170,800 0 0 0
DRG
8.5
8.5
8.52 8.52 8.52 0 0 0 0
DRH
2.7
2.7
2.66 2.80 2.66 417,500 0 0 0
DRI
11.6
11.6
11.66 11.75 11.47 240,700 0 0 0
DRL
44.2
44.2
44.24 44.43 44.24 3,300 0 0 0
DS3
5.9
5.9
6 6 5.90 300 0 0 0
DSC
14.5
14.5
14.35 14.55 14.25 29,200 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
24
24
24.10 24.15 23.95 208,500 25,700 22,900 0.1
DSG
5.1
5.1
5.10 5.10 5.10 0 0 0 0
DSH
12.5
12.5
12.30 12.80 12.30 65,800 0 0 0
DSN
39.7
39.7
39.77 39.77 39.29 17,600 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
10.7
10.7
10.50 10.90 10.30 148,600 0 0 0
DTA
3.6
3.6
3.89 3.89 3.61 2,200 0 0 0
DTC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DTD
15.5
15.5
15.56 15.56 15.39 85,000 2,100 0 0.0
DTG
15.7
15.7
15.60 15.70 15.60 400 400 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 6,800 0 0 0
DTK
10.5
10.5
10.54 10.54 10.44 12,600 0 0 0
DTL
11.6
11.6
12 12 11.55 4,900 0 0 0
DTP
91.6
91.6
91.57 91.57 91.57 0 0 0 0
DTT
17.2
17.2
17.17 17.17 17.17 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DVG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DVM
5.7
5.7
5.40 5.80 5.40 1,429,100 0 0 0
DVN
21.3
21.3
21.07 21.26 20.88 45,700 0 0 0
DVP
64.3
64.3
64.37 64.46 63.56 8,900 0 100 0.0
DVW
33.0
33.0
32.97 32.97 32.97 0 0 0 0
DWC
18
18
18 18 18 0 0 0 0
DWS
15.2
15.2
15.22 15.22 15.22 0 0 0 0
DXG
13.8
13.8
13.60 13.90 13.60 6,619,600 419,400 551,500 -2.1
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
12.3
12.3
12.20 12.40 12.10 200,400 0 0 0
DXS
7.2
7.2
7.27 7.29 7.17 1,102,300 142,300 98,100 0.3
DXV
3.9
3.9
3.88 3.88 3.88 600 600 0 0.0
E12
4.7
4.7
4.70 4.70 4.70 0 0 0 0
E29
8.2
8.2
8.21 8.21 8.21 0 0 0 0
EBS
11.3
11.3
11.30 11.30 11.30 300 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
32.4
32.4
32.40 32.80 32.40 7,200 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 1,000 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.4
22.4
22.50 22.70 21.90 19,915,800 2,615,400 213,800 53.5
EIC
21.9
21.9
21.90 21.90 21.90 500 0 0 0
EID
22.0
22.0
21.45 22.09 20.89 5,800 0 0 0
EIN
2.7
2.7
2.70 2.70 2.70 600 0 0 0
ELC
22.5
22.5
22.16 22.79 22.11 861,200 79,900 25,500 1.2
EME
25
25
23.50 25 23.50 200 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 19.41 19.31 1,200 0 0 0
EVE
9.4
9.4
9.48 9.48 9.30 6,500 200 5,500 -0.1
EVF
11.5
11.5
11.50 11.65 11.45 1,133,700 0 12,800 -0.1
EVG
7.2
7.2
7.23 7.28 7.12 410,600 91,100 2,900 0.7
EVS
5.2
5.2
5.30 5.40 5.10 191,800 600 5,900 0.0
F88
179
179
181.20 181.60 176 17,200 0 0 0
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
3.4
3.4
3.48 3.48 3.42 30,100 0 0 0
FCN
13.7
13.7
13.85 13.95 13.65 323,500 5,000 152,900 -2.0
FCS
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FDC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
24.5
24.5
24.51 24.51 24.51 0 0 0 0
FIC
15.9
15.9
15.50 16.27 15.50 13,300 0 0 0
FID
1.7
1.7
1.60 1.70 1.60 70,800 0 0 0
FIR
6.9
6.9
6.97 6.97 6.70 64,300 0 3,900 0.0
FIT
4.6
4.6
4.59 4.62 4.59 123,600 0 0 0
FMC
36.6
36.6
36.69 37.45 36.65 86,200 24,900 400 0.9
FOC
58.3
58.3
59.03 59.03 58.17 3,800 0 0 0
FOX
81.7
81.7
80 82.90 79.40 190,700 0 0 0
FPT
88.6
88.6
88.78 88.96 88.24 4,125,200 615,300 1,781,600 -115.1
FRC
25
25
25 25 25 600 0 0 0
FRM
5.1
5.1
5.14 5.14 5.14 0 0 0 0
FRT
159.0
159.0
159.90 162.19 158 375,100 199,800 72,800 21.5
FSO
6.9
6.9
6.87 6.87 6.87 0 0 0 0
FT1
37.1
37.1
37.07 37.07 37.07 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
29.0
29.0
29.25 29.25 28.63 413,900 1,000 1,400 0.0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
12.2
12.2
12.80 12.80 12 211,700 0 0 0
GAS
98.5
98.5
103.20 103.20 98.15 2,700,300 521,600 930,800 -42.4
GCB
6
6
6.10 6.10 6 1,600 0 0 0
GCF
29.2
29.2
29.10 30 28.50 377,700 0 0 0
GDA
14.3
14.3
14.30 14.30 14.21 34,400 0 0 0
GDH
9
9
9 9 9 0 0 0 0
GDT
18
18
17.91 18 17.91 9,500 6,400 0 0.1
GDW
42.0
42.0
41.99 41.99 41.99 300 0 0 0
GEE
91.1
91.1
92.93 92.93 90.00 194,300 1,500 13,800 -2.1
GEG
13.8
13.8
13.76 13.86 13.67 220,700 100 11,700 -0.2
GEL
34.5
34.5
35.30 35.50 34.05 1,053,900 4,800 0 0.2
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
28.1
28.1
28.96 29.08 28.04 4,141,600 597,300 589,400 0.0
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
28.80 28.80 28.55 6,300 0 0 0
GIC
11.2
11.2
11.18 11.18 11.18 0 0 0 0
GIL
13.9
13.9
13.95 14.20 13.90 116,000 500 2,400 0.0
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
21.9
21.9
22.85 22.85 20.36 46,800 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
48.3
48.3
46.26 48.46 46.26 4,712,200 2,299,600 737,400 115.1
GMH
6.8
6.8
6.98 6.98 6.75 1,700 0 0 0
GMX
15.0
15.0
15.01 15.01 15.01 200 0 0 0
GND
28.5
28.5
24.56 28.51 24.56 200 0 0 0
GPC
2.2
2.2
2.20 2.30 2.20 13,200 0 0 0
GSM
26.9
26.9
26.86 26.86 26.86 500 0 0 0
GSP
10.1
10.1
10.05 10.14 10 32,500 0 0 0
GTA
8.8
8.8
8.84 8.84 8.84 0 0 0 0
GTD
85
85
85 85 85 100 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
35.4
35.4
36 36.20 35.30 2,433,900 132,300 839,500 -25.3
GVT
70.3
70.3
70.17 70.26 70.17 200 0 0 0
H11
12.4
12.4
12.40 12.40 12.40 100 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
16.5
16.5
16.35 16.45 16.25 2,214,400 8,500 30,300 -0.4
HAH
55.7
55.7
55.72 56.77 55.24 1,211,300 180,100 35,300 8.5
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 0 0 0 0
HAP
7.9
7.9
7.94 7.95 7.82 9,100 400 500 0.0
HAR
3.7
3.7
3.71 3.72 3.60 125,200 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
3.3
3.3
3 3.30 3 5,300 0 0 0
HAX
11.2
11.2
11.35 11.35 11.15 252,700 6,500 32,300 -0.3
HBC
6.3
6.3
6.30 6.40 6.10 2,632,300 100 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
21.83 21.91 21.83 5,700 0 0 0
HCD
6.3
6.3
6.36 6.36 6.26 22,700 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.1
20.1
20.26 20.31 20.09 3,260,400 6,900 90,800 -2.0
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
9.0
9.0
8.79 8.97 8.52 11,300 0 0 0
HD8
6.7
6.7
6.65 6.65 6.65 0 0 0 0
HDA
5.6
5.6
5.64 6.09 5.64 19,900 0 0 0
HDB
22.3
22.3
22.28 22.40 22.12 9,614,300 1,974,600 738,100 34.4
HDC
18.6
18.6
18.61 18.87 18.48 1,025,800 114,500 2,600 2.4
HDG
23.9
23.9
24.06 24.06 23.75 549,600 54,700 89,700 -0.9
HDM
35.9
35.9
35.92 35.92 35.92 2,100 0 0 0
HDP
23.7
23.7
23.68 23.68 23.68 0 0 0 0
HDW
14.8
14.8
14.76 14.76 14.76 300 0 0 0
HEC
31.3
31.3
31.25 31.25 31.25 2,000 0 0 0
HEJ
16
16
16 16 16 1,000 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 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
177.2
177.2
174.20 177.98 174.20 4,200 100 0 0.0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
22
22
22 22 22 0 0 0 0
HHC
120.2
120.2
120.20 120.20 120.20 0 0 0 0
HHG
1.2
1.2
1.20 1.20 1.10 17,700 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.5
13.5
12.86 13.76 12.63 2,151,800 71,300 259,400 -2.7
HHS
12.2
12.2
11.85 12.20 11.55 3,220,300 312,400 81,300 2.7
HHV
11.6
11.6
11.71 11.71 11.57 1,730,100 39,300 77,500 -0.5
HID
5.0
5.0
5.10 5.15 4.96 212,700 12,300 80,000 -0.3
HII
5.1
5.1
5.00 5.32 4.98 204,000 400 11,500 -0.1
HIO
7.8
7.8
7.60 7.80 7.60 400 0 0 0
HJC
7.6
7.6
7.60 7.60 7.60 400 0 0 0
HJS
25.7
25.7
25.67 25.67 25.67 100 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
12.0
12.0
10.96 12.02 10 55,200 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
10.82 10.91 10.82 300 0 0 0
HLD
18.3
18.3
18.69 18.69 17.92 14,000 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
10.41 10.46 10.41 2,000 0 0 0
HMD
21
21
21 21 21 1,000 0 0 0
HMG
5.3
5.3
5.30 5.30 5.30 0 0 0 0
HMH
17.9
17.9
17.91 17.91 17.91 100 0 0 0
HMR
11.3
11.3
11.30 11.30 11.30 6,500 0 0 0
HMS
35
35
35 35 35 4,400 0 0 0
HNA
22.9
22.9
22.90 22.90 22.85 7,600 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 7,300 0 0 0
HNF
27.1
27.1
27.08 27.08 27.08 0 0 0 0
HNG
6.4
6.4
6.40 6.50 6.30 1,560,000 0 373,000 -2.4
HNI
22.8
22.8
28.01 28.01 22.78 1,600 0 0 0
HNM
7.9
7.9
7.90 8 7.80 458,500 0 0 0
HNP
18.3
18.3
18.30 18.30 18.30 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.6
4.6
4.50 4.60 4.50 4,800 0 0 0
HOT
23.3
23.3
23.30 23.30 23.30 100 0 0 0
HPA
43.2
43.2
42.55 43.35 42.55 56,300 5,400 0 0.2
HPB
19.3
19.3
19.34 19.34 19.34 36,400 0 0 0
HPD
16.5
16.5
16.50 16.50 16.50 2,600 200 0 0.0
HPG
24.0
24.0
24.10 24.19 23.88 13,137,000 3,290,900 2,293,100 26.9
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
15.5
15.5
15.50 15.50 15.50 100 0 0 0
HPP
67.0
67.0
67.84 67.84 66.98 3,100 0 2,100 -0.2
HPT
26.0
26.0
24.95 26.03 24.95 1,000 0 0 0
HPW
22.9
22.9
20.62 22.87 20.62 300 0 0 0
HPX
5.1
5.1
5.18 5.21 5.11 429,000 9,100 39,500 -0.2
HQC
2.8
2.8
2.81 2.82 2.77 1,814,300 74,000 6,500 0.2
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
32.5
32.5
32.50 32.50 32.50 1,100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12
12
12.04 12.15 11.88 2,002,600 9,100 601,600 -9.2
HSL
7.0
7.0
6.42 6.97 6.42 216,000 5,200 0 0.0
HSM
6.5
6.5
6.20 6.50 6.20 700 0 0 0
HSP
12.9
12.9
12.91 12.91 12.91 200 0 0 0
HSV
4
4
4 4.10 4 4,000 0 0 0
HT1
14.9
14.9
15.04 15.09 14.84 86,600 15,700 7,700 0.1
HTC
33.2
33.2
33.24 33.24 33.24 100 0 0 0
HTE
3.4
3.4
3.50 3.50 3.40 2,800 0 0 0
HTG
35.7
35.7
35.39 35.72 35.39 1,200 0 0 0
HTI
23.7
23.7
23.82 23.82 23.54 15,800 2,100 0 0.1
HTL
21.3
21.3
21.20 21.34 20.47 1,100 300 400 0.0
HTM
9.4
9.4
9.80 9.80 9.10 4,100 0 0 0
HTN
5.1
5.1
5.15 5.20 5.08 79,300 0 5,800 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 6.20 100 0 0 0
HU3
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HU4
10.2
10.2
10.22 10.22 10.22 300 0 0 0
HU6
4.5
4.5
4.50 4.50 4.50 0 0 0 0
HUB
13.0
13.0
13.02 13.02 12.88 7,300 0 0 0
HUG
26.7
26.7
26.74 26.74 26.74 0 0 0 0
HUT
16.3
16.3
16.30 16.60 16.20 616,200 3,400 2,800 0.0
HVA
18.2
18.2
17.60 20 17 31,200 0 0 0
HVH
11.4
11.4
11.36 11.45 11.18 47,500 0 3,200 0.0
HVN
27.1
27.1
26.95 27.15 26.80 598,100 300 3,600 -0.1
HVT
26.9
26.9
26.63 26.91 26.53 28,800 0 1,000 0.0
HVX
2.3
2.3
2.22 2.28 2.19 21,800 0 0 0
HWS
14.2
14.2
14.07 14.17 13.79 1,200 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
2.7
2.7
2.70 2.70 2.70 0 0 0 0
ICG
17.4
17.4
17.33 17.41 17.33 2,600 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
33.8
33.8
33.77 33.95 33.49 4,800 0 0 0
ICT
17.0
17.0
17.01 17.01 16.97 400 0 0 0
IDC
40.5
40.5
40.58 40.84 39.79 1,059,400 81,500 370,400 -13.3
IDI
6.8
6.8
6.84 6.84 6.80 217,900 0 200 0.0
IDJ
4.3
4.3
4.30 4.30 4.20 287,300 0 0 0
IDP
241.2
241.2
241.18 241.18 241.18 0 0 0 0
IDV
23.7
23.7
23.39 23.83 23.30 5,600 0 100 0.0
IFS
15.9
15.9
15.86 15.86 15.86 3,300 0 0 0
IJC
10.0
10.0
10.14 10.14 10.00 978,100 192,200 0 2.0
ILA
6.2
6.2
6.20 6.20 6.20 600 0 0 0
ILB
21.1
21.1
20.93 21.26 20.93 10,200 0 0 0
ILC
6.9
6.9
7.30 7.30 6.90 1,000 0 0 0
ILS
23.4
23.4
23.40 23.40 23.40 1,200 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.0
53.0
53.11 53.11 52.72 25,800 0 3,100 -0.2
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
39.0
39.0
39.12 39.69 38.93 1,500 0 0 0
IPA
16.3
16.3
16.61 16.61 16.26 36,400 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
23.3
23.3
23.04 23.31 22.40 6,200 0 0 0
IST
32.8
32.8
32.77 32.77 32.77 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.6
10.6
10.46 10.60 10.46 38,000 0 0 0
ITD
14.2
14.2
13.94 14.19 13.94 14,100 6,000 0 0.1
ITQ
2.9
2.9
2.90 2.90 2.80 115,200 0 0 0
ITS
4
4
4 4 4 0 0 0 0
IVS
8.1
8.1
8.05 8.15 8.05 14,100 10,000 0 0.1
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
5.5
5.5
5.55 5.60 5.45 119,300 0 0 0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
34.4
34.4
34.60 34.75 34.30 1,433,200 305,400 256,900 1.7
KCB
11.8
11.8
11.66 11.85 11.57 56,500 0 0 0
KDC
52
52
51.90 52 51.40 313,400 18,800 2,100 0.9
KDH
25.9
25.9
25.86 26.09 25.41 3,821,800 2,182,000 725,200 41.6
KDM
30.9
30.9
30 30.90 29.80 4,500 0 0 0
KGM
5.2
5.2
5.19 5.19 5.10 1,000 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
6.6
6.6
6.62 6.64 6.56 5,524,600 30,400 264,700 -1.5
KHP
10.8
10.8
11.07 11.12 10.84 4,000 0 0 0
KHS
14.1
14.1
14.12 14.12 14.12 100 0 0 0
KHW
22.0
22.0
24.26 24.26 21.99 1,200 0 0 0
KHX
21.8
21.8
21.80 21.80 21.80 0 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
6.8
6.8
6.40 6.80 6.40 3,800 0 0 0
KLB
11.2
11.2
11.27 11.27 11.20 286,100 200 800 0.0
KMR
2.8
2.8
2.85 2.86 2.67 43,100 0 0 0
KMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KOS
38.2
38.2
38.10 38.15 38 372,200 1,800 0 0.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.3
17.3
17.25 17.35 17 528,800 24,100 5,200 0.3
KSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
KSF
80
80
78.70 80 78.70 11,200 1,400 0 0.1
KSQ
2.3
2.3
2.30 2.40 2.30 57,000 0 0 0
KST
11.5
11.5
11.53 11.53 11.53 0 0 0 0
KSV
172.5
172.5
169.30 174.70 169.30 27,900 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
25.0
25.0
25.92 25.92 25.04 200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.5
1.5
1.40 1.50 1.30 108,500 0 0 0
L10
24.6
24.6
24.56 24.56 24.56 0 0 0 0
L12
3.6
3.6
3.59 3.59 3.59 2,000 0 0 0
L14
26.2
26.2
26.20 26.50 26.10 25,000 4,900 0 0.1
L18
20.7
20.7
20.64 20.80 20.40 2,800 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
33.1
33.1
33.14 33.18 31.82 181,000 0 0 0
L43
3.4
3.4
3.40 3.40 3.40 0 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L61
1.6
1.6
1.60 1.60 1.60 0 0 0 0
L62
1.5
1.5
1.50 1.50 1.50 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
18.3
18.3
17.55 18.48 17.55 1,900 0 0 0
LAI
11.3
11.3
11 11.25 10.83 27,600 0 0 0
LAS
15.3
15.3
15.33 15.51 15.06 196,100 0 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 0 0 0 0
LBM
31.7
31.7
32.25 32.82 31.38 108,800 500 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.4
9.4
9.43 9.48 9.38 824,400 100 16,800 -0.2
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.9
3.9
3.94 3.94 3.86 490,300 200 0 0.0
LDP
9.1
9.1
9 9.10 8.90 25,600 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.3
4.3
4.30 4.30 4.30 900 0 0 0
LG9
4.1
4.1
4.10 4.10 4.10 0 0 0 0
LGC
60
60
60 60 60 0 0 0 0
LGL
6.2
6.2
6.06 6.20 6.06 62,100 0 1,200 0.0
LHC
50.1
50.1
52.50 52.50 50.05 8,200 0 0 0
LHG
27.0
27.0
26.96 27.19 26.96 36,300 1,100 0 0.0
LIC
26.8
26.8
26.80 26.80 26.80 1,000 0 0 0
LIG
4
4
4.20 4.20 4 153,600 0 0 0
LIX
35.8
35.8
35.56 35.94 35.56 10,400 0 1,300 0.0
LKW
33.1
33.1
33.08 33.08 33.08 2,000 0 0 0
LLM
19.6
19.6
19.90 19.90 19.30 11,200 0 0 0
LM3
2
2
2 2 2 0 0 0 0
LM7
3.3
3.3
3.30 3.30 3.30 0 0 0 0
LM8
11.5
11.5
11.47 11.47 11.47 100 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
39.5
39.5
39.88 39.88 39.36 458,300 48,800 31,100 0.7
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
34.6
34.6
34.60 35.10 34.30 64,400 0 0 0
LSS
8.8
8.8
8.78 8.78 8.75 73,100 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
21.5
21.5
22.04 22.04 21.39 2,700 0 0 0
MA1
33.9
33.9
33.88 33.88 33.88 100 0 0 0
MAC
11.7
11.7
11 11.82 10.91 10,900 0 0 0
MAS
37.9
37.9
37.90 37.90 37.90 100 0 0 0
MBB
22.7
22.7
23.47 23.47 22.67 27,983,900 903,500 1,375,100 -12.8
MBG
3.1
3.1
3 3.10 3 52,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.3
20.3
20.19 20.42 20.12 1,549,700 1,400 3,200 0.0
MBT
10.4
10.4
10.40 10.40 10.40 500 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 2.40 7,000 0 0 0
MCH
146.8
146.8
143.57 147.81 142.59 225,300 86,900 128,000 -6.1
MCM
26.4
26.4
26.45 26.45 26.11 5,300 0 0 0
MCO
5.3
5.3
5.40 5.40 5.30 2,000 0 0 0
MCP
28.5
28.5
28 28.50 28 20,300 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.4
9.4
9.42 9.42 9.42 900 0 0 0
MDF
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDG
39.2
39.2
39.22 39.22 39.22 0 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
5.9
5.9
5.94 5.94 5.94 3,200 3,200 0 0.0
MES
10
10
10 10 10 0 0 0 0
MFS
39.1
39.1
38.20 39.20 38.20 14,200 0 0 0
MGC
12.5
12.5
12.35 12.45 12.35 5,300 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4
4
4 4 4 0 0 0 0
MH3
29.6
29.6
29.10 29.60 29.10 2,500 0 0 0
MHC
9.4
9.4
9.43 9.52 9.35 7,600 0 0 0
MIC
12.7
12.7
12.90 12.90 12.60 2,100 0 0 0
MIE
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MIG
17.7
17.7
17.99 18.04 17.66 146,700 15,800 35,700 -0.4
MKP
29.2
29.2
29.24 29.24 29.24 0 0 0 0
MKV
22.6
22.6
22.60 22.60 22.60 100 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 0 0 0 0
MML
37
37
37.20 37.80 36.90 54,600 0 0 0
MNB
21.8
21.8
21.79 21.79 21.79 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
17.8
17.8
18 18 17.40 106,600 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
10.1
10.1
10.04 10.08 9.96 1,993,200 89,700 100 1.1
MSH
35.8
35.8
35.98 36.22 33.54 348,000 33,500 9,900 0.8
MSN
78
78
78.40 78.40 78 2,759,900 816,100 181,800 49.6
MSR
34.1
34.1
32.61 34.77 32.51 1,652,500 0 0 0
MST
6.2
6.2
6.10 6.30 6 4,191,700 82,200 148,300 -0.4
MTA
13.4
13.4
13.07 13.66 13.07 12,900 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.2
7.2
7.20 7.20 7.20 100 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 0 0 0 0
MTP
13.4
13.4
13.37 13.37 13.37 100 0 0 0
MTS
8.7
8.7
8.74 8.74 8.74 2,000 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 16.80 16.70 1,100 0 0 0
MVC
15.3
15.3
15.42 15.99 15.33 30,600 0 0 0
MVN
64.6
64.6
66.90 66.90 63.20 4,500 0 0 0
MWG
90.3
90.3
89.88 91.24 88.52 7,890,300 2,186,100 1,629,800 51.8
MZG
10
10
9.82 10 9.73 341,400 0 0 0
NAB
14.1
14.1
14.15 14.20 14.05 968,500 2,700 19,700 -0.2
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
42.4
42.4
42.70 43 41.80 539,000 56,800 104,300 -2.0
NAG
7.1
7.1
6.90 7.28 6.90 93,900 0 0 0
NAP
10.6
10.6
10.57 10.57 10.57 0 0 0 0
NAS
35.2
35.2
35.10 35.20 35.10 1,800 0 0 0
NAU
13.5
13.5
13.50 13.50 13.50 1,400 0 0 0
NAV
14.7
14.7
14.65 14.65 14.65 100 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18
18
17.85 18 17.50 25,400 0 800 0.0
NBC
8.1
8.1
8.23 8.23 8.05 8,300 0 0 0
NBE
10.1
10.1
10.12 10.12 10.12 0 0 0 0
NBP
7.8
7.8
7.70 7.90 7.70 1,300 0 0 0
NBT
16.8
16.8
16.79 16.79 16.79 300 0 0 0
NBW
30.5
30.5
33.32 33.32 30.47 200 0 0 0
NCG
11.3
11.3
11.70 11.70 11.10 5,300 0 0 0
NCS
36.9
36.9
36.86 36.86 36.86 100 0 0 0
NCT
87.7
87.7
87.27 88.18 86.99 8,300 400 2,000 -0.2
ND2
31.7
31.7
31.70 31.70 31.25 9,600 0 0 0
NDC
157.0
157.0
157.00 157.00 157.00 0 0 0 0
NDN
10.3
10.3
10.25 10.34 10.06 206,200 0 0 0
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
5
5
5.10 5.10 5 3,300 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 10,000 0 0 0
NED
7
7
7 7 7 60,700 0 0 0
NET
61.1
61.1
61.75 61.75 61.12 3,200 0 0 0
NFC
61.8
61.8
61.80 61.80 61.80 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.5
13.5
13.59 13.59 13.36 35,500 200 700 0.0
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
10.95 11.10 10.80 15,200 300 0 0.0
NHT
8.8
8.8
8.56 8.76 8.51 3,200 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 12.09 800 0 0 0
NKG
13.6
13.6
13.77 13.77 13.59 1,832,500 1,200 75,600 -1.1
NLG
29.1
29.1
28.26 29.24 28.11 4,216,700 2,150,200 529,600 47.8
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
52.2
52.2
51.82 52.41 51.24 42,600 0 0 0
NNT
57.3
57.3
57.30 57.30 57.30 0 0 0 0
NO1
5.8
5.8
5.87 5.87 5.78 9,200 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 5.60 256,300 0 0 0
NSC
73.5
73.5
73.62 73.62 73.52 1,100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.50 4.50 4.40 11,500 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
11.2
11.2
11.20 11.20 11.20 200 0 0 0
NT2
27.1
27.1
27 27.40 26.85 817,000 0 0 0
NTC
153
153
153.20 153.40 153 12,600 0 0 0
NTF
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NTH
49.4
49.4
49.44 49.44 49.44 100 0 0 0
NTL
17
17
16.95 17.20 16.80 341,200 0 0 0
NTP
51.2
51.2
51.28 51.61 51.20 69,700 0 2,000 -0.1
NTT
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 200 0 0 0
NUE
9.7
9.7
9.68 9.68 9.68 300 0 0 0
NVB
12.2
12.2
12.30 12.30 12.10 62,400 100 0 0.0
NVL
12.0
12.0
11.82 12.00 11.68 5,348,900 0 0 0
NVP
41.6
41.6
41.62 41.62 41.62 0 0 0 0
NVT
7.3
7.3
7 7.31 7 400 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.2
4.2
4.20 4.20 4.20 1,000 0 0 0
OCB
10.1
10.1
10.09 10.17 10.09 650,500 0 0 0
OCH
5.8
5.8
5.80 5.80 5.70 52,000 0 0 0
ODE
46.3
46.3
46.30 46.40 46.20 20,300 0 0 0
OGC
3.5
3.5
3.45 3.48 3.43 270,200 0 0 0
OIL
15.4
15.4
12.86 15.81 12.86 2,685,200 0 0 0
ONE
7.7
7.7
8.40 8.70 7.70 15,200 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 0 0 0 0
ORS
13.4
13.4
13.40 13.60 13.40 406,900 0 0 0
PAC
20.4
20.4
20.45 20.64 20.27 135,400 0 0 0
PAI
12.7
12.7
12.70 12.70 12.70 100 0 0 0
PAN
26.4
26.4
25.75 26.46 25.75 1,449,800 0 0 0
PAP
27.3
27.3
27.30 27.30 27.30 0 0 0 0
PAS
2.8
2.8
2.80 2.90 2.80 14,000 0 0 0
PAT
77.3
77.3
77.84 77.84 77.26 3,800 0 0 0
PBC
6
6
6 6.10 6 800 0 0 0
PBP
11.2
11.2
11.24 11.24 11.24 0 0 0 0
PBT
16.9
16.9
16.87 16.87 16.87 0 0 0 0
PC1
25.6
25.6
25.60 25.85 25.30 2,047,900 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 0 0 0 0
PCE
18.6
18.6
18.59 18.59 18.59 100 0 0 0
PCF
5.9
5.9
5.80 6 5.80 3,100 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 72,300 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
11
11
11 11 11 100 0 0 0
PDB
19.9
19.9
19.63 20.02 19.39 19,600 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
109.5
109.5
109.40 110.26 109.40 2,500 0 0 0
PDR
17.7
17.7
17.90 17.95 17.60 3,902,800 0 0 0
PDV
9.7
9.7
9.82 9.82 9.50 1,100 0 0 0
PEG
3.6
3.6
3.60 3.60 3.60 500 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PEQ
41.2
41.2
41.20 41.20 41.20 0 0 0 0
PET
32.5
32.5
31.81 32.90 31.81 1,234,600 0 0 0
PFL
2.5
2.5
2.60 2.60 2.50 62,800 0 0 0
PGB
11.2
11.2
11.07 11.16 10.98 6,600 0 0 0
PGC
13.0
13.0
12.92 13.01 12.92 1,300 0 0 0
PGD
22.9
22.9
23.13 23.13 22.66 5,900 0 0 0
PGI
18.3
18.3
18.28 18.28 18.28 2,500 0 0 0
PGN
6
6
6.10 6.40 6 11,000 0 100 0.0
PGS
49.6
49.6
49.62 49.62 49.62 0 0 0 0
PGT
7.2
7.2
7.20 7.20 7.20 100 0 0 0
PGV
21.7
21.7
21.88 21.88 21.74 1,900 0 0 0
PHC
4.3
4.3
4.29 4.29 4.22 12,600 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
35.4
35.4
35.09 36.06 35.09 60,400 0 0 0
PHR
32.0
32.0
32.07 32.13 31.86 269,200 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 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.5
9.5
9.54 9.54 9.54 0 0 0 0
PIT
7.2
7.2
7.10 7.20 7.10 500 0 0 0
PIV
8.8
8.8
8.60 9.20 8.50 569,500 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
8.4
8.4
8.58 8.58 8.09 7,900 0 0 0
PLA
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PLC
29.8
29.8
30.30 30.80 29.60 280,400 0 2,100 -0.1
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PLP
5.3
5.3
5.31 5.31 5.20 17,700 0 0 0
PLX
49.9
49.9
50.78 51.46 49.82 2,640,700 0 0 0
PMB
9.4
9.4
9.45 9.45 9.45 100 0 0 0
PMC
133.0
133.0
133.04 133.04 133.04 100 0 0 0
PMG
7.8
7.8
7.11 7.80 7.11 300 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
27.32 27.32 27.32 200 0 0 0
PND
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
79
79
77.27 79.93 75.33 1,754,400 0 0 0
PNP
18.8
18.8
18.80 18.80 18.80 200 0 0 0
PNT
10.9
10.9
10.90 10.90 10.90 100 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 16.40 7,200 0 0 0
POT
19.6
19.6
19.50 19.60 19.40 1,000 0 0 0
POV
7.4
7.4
7.21 7.40 7.21 3,900 0 0 0
POW
13.3
13.3
13.25 13.45 13.20 3,920,800 0 0 0
PPC
10.1
10.1
10 10.10 10 137,300 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
26.5
26.5
27.00 27.00 26.54 1,000 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 0 0 0 0
PPS
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PPT
15.2
15.2
15.20 15.20 15.10 156,000 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
11.9
11.9
11.60 12 11.60 1,900 0 0 0
PRE
22.5
22.5
22.44 22.64 22.44 15,900 2,400 900 0.0
PRO
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PRT
10.8
10.8
10.90 10.90 10.70 3,900 0 0 0
PSB
4.9
4.9
4.80 4.90 4.70 30,000 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
12.8
12.8
12.92 13 12.85 41,500 0 0 0
PSE
9.6
9.6
9.62 9.62 9.62 1,500 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.9
7.9
7.90 7.90 7.80 74,100 0 0 0
PSL
11.6
11.6
12 12 11.60 300 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
19.5
19.5
19.50 19.50 19.50 100 0 0 0
PSW
7.2
7.2
7.22 7.22 7.22 100 0 0 0
PTB
41.9
41.9
40.90 42.13 40.67 63,700 0 0 0
PTC
6.6
6.6
6.90 7.08 6.61 8,000 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 0 0 0 0
PTI
31
31
30 31 30 1,500 0 0 0
PTL
2.8
2.8
2.79 2.83 2.79 52,800 0 0 0
PTM
4.7
4.7
4.74 4.74 4.74 0 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
10.7
10.7
8.64 10.73 8.64 200 0 0 0
PTS
8.5
8.5
8.52 8.52 8.52 200 0 0 0
PTT
9.3
9.3
9.30 9.30 9.30 100 0 0 0
PTV
3.8
3.8
3.70 3.80 3.60 4,400 0 0 0
PTX
23
23
23 23 23 0 0 0 0
PV2
2.6
2.6
2.50 2.60 2.50 7,400 0 0 0
PVB
33.4
33.4
33.10 34.40 33.10 92,900 600 20,900 -0.7
PVC
13.3
13.3
13.20 13.80 13.20 898,800 0 0 0
PVD
19.9
19.9
19.86 20.31 19.68 6,104,400 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.6
6.6
6.70 6.70 6.60 19,300 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
76.9
76.9
77.51 77.51 76.19 26,200 700 1,600 -0.1
PVL
4
4
4 4 4 0 0 0 0
PVM
18.6
18.6
17.90 18.60 17.90 7,300 0 0 0
PVO
6.4
6.4
6.61 6.61 6.41 11,300 0 0 0
PVP
14.0
14.0
13.90 14.14 13.90 42,400 0 0 0
PVR
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVS
36.6
36.6
35.75 37.50 35.75 6,036,000 962,300 525,400 19.0
PVT
18.3
18.3
18.64 18.73 18.27 1,154,300 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
5.4
5.4
5.20 5.40 5.20 200 0 0 0
PWS
11.6
11.6
11.57 11.57 11.57 500 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
15.90 16 15.80 109,300 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
23.2
23.2
23.24 23.24 23.24 0 0 0 0
QCG
14.7
14.7
14.65 14.75 14.45 139,900 0 0 0
QHD
55
55
55 55 55 0 0 0 0
QHW
34.7
34.7
34.73 34.73 34.73 100 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
QNP
30.6
30.6
30.30 30.58 30.30 1,800 0 0 0
QNS
46.0
46.0
46.04 46.14 45.76 182,500 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
14.9
14.9
14.89 14.89 14.89 100 0 0 0
QPH
34.1
34.1
34.10 34.10 34.10 1,100 0 0 0
QSP
22.7
22.7
22.75 22.75 22.75 0 0 0 0
QST
23.9
23.9
23.86 23.86 23.86 100 0 0 0
QTC
29.1
29.1
29.14 29.14 29.14 100 0 0 0
QTP
12.6
12.6
12.50 12.60 12.40 132,200 0 0 0
RAL
86.8
86.8
86.18 86.93 86.18 600 0 0 0
RAT
16.1
16.1
16.06 16.06 16.06 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
RCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
RCL
12.2
12.2
12.06 12.16 12.06 600 0 0 0
REE
53.1
53.1
52.89 53.06 52.63 235,500 0 0 0
RGG
39.2
39.2
39.20 39.20 39.20 0 0 0 0
RIC
12.3
12.3
12.60 12.60 10.70 3,100 0 0 0
RTB
29.0
29.0
27.10 28.97 27.10 200 0 0 0
RYG
9.9
9.9
9.95 9.95 9.67 36,000 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
32.3
32.3
32.30 32.30 32.30 0 0 0 0
S55
58.4
58.4
58.15 58.44 58.15 900 900 0 0.1
S72
7.1
7.1
7.10 7.10 7.10 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
8.9
8.9
8.90 8.90 8.80 16,900 0 0 0
SAB
45.7
45.7
45.56 46.03 45.38 508,400 0 0 0
SAC
11.2
11.2
11.19 11.19 11.19 1,500 0 0 0
SAF
53.9
53.9
53.94 53.94 53.94 2,200 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.6
6.6
6.61 6.65 6.58 76,500 0 0 0
SAS
34.4
34.4
34.30 34.57 34.03 25,300 0 0 0
SAV
12.7
12.7
12.38 12.71 12.38 1,700 0 0 0
SB1
6.0
6.0
5.99 5.99 5.99 500 0 0 0
SBA
26.7
26.7
26.70 26.70 26.23 12,500 0 0 0
SBB
17.2
17.2
17.22 17.22 17.22 100 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBG
10.6
10.6
10.46 10.58 10.21 65,300 0 0 0
SBH
41.9
41.9
41.90 41.90 41.90 100 0 0 0
SBL
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SBM
32.5
32.5
32.47 32.47 32.47 300 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 5.80 115,800 0 0 0
SBT
22.3
22.3
22.22 22.31 22.08 587,300 0 0 0
SBV
8.3
8.3
8 8.50 7.62 700 0 0 0
SC5
16.5
16.5
15 16.45 14.55 6,500 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCD
15
15
15 15 15 0 0 0 0
SCG
64.5
64.5
64.40 64.60 64.40 27,500 0 0 0
SCI
9.7
9.7
9.60 9.70 9.60 4,000 0 0 0
SCJ
3.4
3.4
3.40 3.40 3.40 100 0 0 0
SCL
17.6
17.6
17.52 17.86 17.52 27,700 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.0
7.0
6.99 6.99 6.86 1,094,500 0 0 0
SCS
51.4
51.4
51.50 51.79 51.41 114,300 0 0 0
SD2
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SD3
7
7
7 7 6.90 8,000 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 7.07 5,300 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 2,500 0 0 0
SDA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SDC
5.4
5.4
5.39 5.39 5.39 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
11
11
11 11 11 0 0 0 0
SDK
11.2
11.2
11.17 11.17 11.17 0 0 0 0
SDN
21.6
21.6
21.58 21.58 21.58 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
17.6
17.6
17.60 17.60 17.60 0 0 0 0
SDV
29.7
29.7
29.71 29.71 29.71 0 0 0 0
SDY
1.4
1.4
1.40 1.40 1.40 0 0 0 0
SEA
42.6
42.6
42.59 42.59 42.59 0 0 0 0
SEB
45.7
45.7
45.71 45.71 42.37 4,300 0 0 0
SED
17.1
17.1
17.27 17.27 16.81 14,700 0 0 0
SEP
15.7
15.7
15.67 15.67 15.67 0 0 0 0
SFC
18.2
18.2
18.20 18.20 18.20 300 0 0 0
SFG
9.8
9.8
9.83 9.83 9.83 0 0 0 0
SFI
27.0
27.0
26.96 27.25 26.96 2,400 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 12.60 12.50 2,700 0 0 0
SGC
79.1
79.1
79.07 79.07 79.07 800 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
17.0
17.0
17.03 17.03 17.03 100 0 0 0
SGI
10.4
10.4
10.43 10.43 10.43 0 0 0 0
SGN
58.5
58.5
58 59.40 58 2,700 0 0 0
SGP
26.5
26.5
26.80 27 26.40 65,100 0 0 0
SGR
13.9
13.9
14.04 14.17 13.92 56,300 0 0 0
SGS
10.8
10.8
10.82 10.82 10.82 0 0 0 0
SGT
16.1
16.1
15.30 16.50 15.25 2,700 0 0 0
SHA
4.0
4.0
4.07 4.07 4 700 0 0 0
SHB
15.1
15.1
15.28 15.42 15.03 37,459,600 0 0 0
SHC
11.4
11.4
11.43 11.43 11.43 0 0 0 0
SHE
6.7
6.7
6.80 6.80 6.70 2,400 100 0 0.0
SHI
14.1
14.1
14.45 14.45 14.10 240,300 0 0 0
SHN
3.8
3.8
3.70 3.80 3.60 3,000 0 0 0
SHP
32.0
32.0
31.99 32.03 31.99 2,400 0 0 0
SHS
17.6
17.6
17.67 17.77 17.38 4,544,900 61,600 0 1.1
SID
14.3
14.3
14.30 14.30 14.30 0 0 0 0
SIG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SIP
59.4
59.4
58.50 59.60 58.50 319,900 0 0 0
SIV
36.6
36.6
36.60 36.60 36.60 0 0 0 0
SJ1
11.9
11.9
11.93 11.93 11.93 0 0 0 0
SJD
14.0
14.0
13.95 14 13.90 8,100 0 0 0
SJE
17.6
17.6
17.60 17.60 17.40 36,900 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 0 0 0 0
SJM
8.5
8.5
8.50 8.50 8.50 11,200 0 0 0
SJS
48.7
48.7
48.70 48.70 48 17,100 0 0 0
SKG
9.4
9.4
9.50 9.50 9.45 53,400 0 0 0
SKH
23.6
23.6
23.62 23.62 23.62 0 0 0 0
SKN
8.0
8.0
8.04 8.04 8.04 0 0 0 0
SKV
24.1
24.1
24.14 24.14 24.14 1,000 0 0 0
SLD
10.8
10.8
10.80 10.80 10.80 100 0 0 0
SLS
162.8
162.8
163.10 163.10 161.20 600 0 0 0
SMA
7.6
7.6
7.62 7.62 7.62 0 0 0 0
SMB
38.2
38.2
38.24 38.44 38.15 7,000 0 0 0
SMC
12.4
12.4
12.55 12.90 12.40 170,700 0 0 0
SMN
9.9
9.9
9.94 9.94 9.94 0 0 0 0
SMT
8.6
8.6
8.80 8.80 8 700 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
31.6
31.6
32.09 32.09 31.24 2,200 0 0 0
SP2
22.7
22.7
22.70 22.70 22.70 900 0 0 0
SPB
19.9
19.9
19.90 19.90 19.90 0 0 0 0
SPC
9.5
9.5
9.60 9.60 9.50 2,300 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
10.10 10.10 10.10 0 0 0 0
SPV
20.4
20.4
20.40 20.40 20.40 100 0 0 0
SRA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SRB
1.8
1.8
1.90 1.90 1.80 1,800 0 0 0
SRC
37.1
37.1
37.12 37.16 36.66 12,900 0 0 0
SRF
7.5
7.5
7.00 7.46 6.96 2,400 0 0 0
SSB
14.1
14.1
14.11 14.11 13.82 2,132,500 0 0 0
SSC
30.9
30.9
30.93 30.93 30.93 100 0 0 0
SSG
8
8
8 8.10 8 7,200 0 0 0
SSH
67.3
67.3
67.29 67.29 67.29 0 0 0 0
SSI
25.0
25.0
24.98 25.18 24.82 11,764,300 0 0 0
SSM
6.1
6.1
6 6.10 6 2,100 0 0 0
ST8
4.1
4.1
4.13 4.13 4.05 46,600 0 0 0
STB
61.1
61.1
61.20 62.70 61.10 4,636,600 0 0 0
STC
14.8
14.8
14.72 14.81 14.72 1,700 0 0 0
STD
8.2
8.2
8.30 8.60 8.20 2,700 0 0 0
STG
39.5
39.5
39.50 39.50 36.90 700 0 0 0
STH
20.8
20.8
20.60 20.90 20.50 101,000 0 0 0
STK
14.2
14.2
14.45 14.45 14.18 6,400 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
19.4
19.4
19.10 19.44 19.10 3,700 0 0 0
SVD
4.2
4.2
4.19 4.19 4.19 2,100 0 0 0
SVG
6.6
6.6
6.30 6.60 6.30 200 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.2
2.2
2.20 2.30 2.20 50,100 0 0 0
SVT
10.3
10.3
10.03 10.35 9.94 40,600 0 0 0
SWC
29.9
29.9
29.80 30.30 29.70 20,100 0 0 0
SZB
35.2
35.2
35.25 35.25 35.25 0 0 0 0
SZC
32.1
32.1
32.35 32.35 32.01 619,100 0 0 0
SZE
8.3
8.3
8.37 8.37 8.28 10,700 0 0 0
SZG
35.7
35.7
35.66 35.66 35.66 0 0 0 0
SZL
26.3
26.3
26.50 26.50 26.27 5,000 0 0 0
TA6
4.9
4.9
4.91 4.91 4.91 0 0 0 0
TA9
10.7
10.7
10.78 10.78 10.61 4,800 0 0 0
TAB
9.8
9.8
9.80 9.80 9.80 800 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
42.2
42.2
42.69 42.69 41.25 364,100 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
33.5
33.5
33.09 33.47 33.09 200 0 0 0
TBD
109.5
109.5
109.53 109.53 109.53 0 0 0 0
TBR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
34.7
34.7
34.67 35.01 34.48 7,542,700 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.0
15.0
14.82 15.18 14.41 7,090,600 0 0 0
TCI
8.8
8.8
8.84 8.84 8.78 89,300 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
32.22 32.22 31.89 20,400 0 0 0
TCM
24.5
24.5
24.59 24.64 24.22 1,062,200 0 0 0
TCO
10
10
9.98 10.20 9.70 407,200 0 0 0
TCR
3.0
3.0
3.18 3.18 2.79 5,400 0 0 0
TCT
20.2
20.2
20 20.20 20 4,200 0 0 0
TCW
29.7
29.7
29.71 30.08 29.71 1,500 0 0 0
TCX
56
56
55.80 56.10 55.60 650,600 0 0 0
TD6
7.4
7.4
7.40 7.60 7.30 32,000 0 0 0
TDB
38.1
38.1
39.05 39.05 38.07 1,600 0 0 0
TDC
10.6
10.6
10.61 10.61 10.52 28,800 0 0 0
TDF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDG
2.7
2.7
2.75 2.75 2.72 28,500 0 0 0
TDH
4
4
4.04 4.05 3.98 68,700 0 0 0
TDM
56.9
56.9
57.00 60.62 56.91 8,600 0 0 0
TDP
30
30
29.09 30 28.64 360,300 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 2,100 0 0 0
TDT
5.9
5.9
5.90 5.90 5.90 7,900 0 0 0
TDW
40.2
40.2
40.70 42.77 40.23 79,300 0 0 0
TED
70.6
70.6
70.61 70.61 70.61 100 0 0 0
TEG
6.1
6.1
6.12 6.12 6 600 0 0 0
TET
44.0
44.0
44.05 44.05 44.05 0 0 0 0
TFC
41.8
41.8
45.73 45.73 39.85 5,800 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
30.4
30.4
30.60 30.60 30.30 4,800 0 0 0
THG
38.0
38.0
37.86 38.20 37.60 3,700 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
9
9.90 9.90 8.40 16,900 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
7.7
7.7
7.56 7.65 7.56 2,500 500 0 0.0
THU
10
10
10 10 10 0 0 0 0
THW
18.3
18.3
17.91 18.30 17.91 200 0 0 0
TID
21.6
21.6
21.43 21.62 21.43 2,000 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
8.6
8.6
8.60 8.70 8.50 281,000 9,800 0 0.1
TIN
99
99
102 108 97 46,900 0 0 0
TIP
17.5
17.5
17.55 17.69 17.45 70,800 0 0 0
TIS
5.1
5.1
5 5.20 4.80 40,100 0 0 0
TIX
41.8
41.8
41.75 41.75 41.75 0 0 0 0
TJC
8.6
8.6
8.65 8.65 8.58 1,300 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.2
13.2
13.21 13.21 13.21 200 0 0 0
TL4
12
12
12 12 12 0 0 0 0
TLD
8.4
8.4
8.47 8.47 8.40 95,600 0 0 0
TLG
48.6
48.6
48.45 48.91 48.07 81,700 0 0 0
TLH
4.9
4.9
4.94 4.94 4.87 132,300 0 0 0
TLP
6.4
6.4
6.60 6.60 6.40 8,200 0 0 0
TMB
50.5
50.5
49.86 50.53 49.67 1,900 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 0 0 0 0
TMP
55.3
55.3
58.27 58.84 55.01 1,000 0 0 0
TMS
38.1
38.1
38.14 38.14 38.14 100 0 0 0
TMT
12.9
12.9
12 12.90 12 15,200 0 0 0
TMX
9
9
9 9 9 0 0 0 0
TN1
14.3
14.3
14.48 14.48 14.30 19,800 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
28.71 28.71 28.71 0 0 0 0
TNG
20.5
20.5
21.03 21.03 20.47 1,592,100 22,900 124,000 -2.3
TNH
12.0
12.0
12.05 12.15 11.85 26,400 0 0 0
TNI
4.9
4.9
4.92 4.92 4.85 25,600 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
8.88 8.88 8.41 16,900 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
161.4
161.4
160.18 162.53 160.18 9,000 0 0 0
TOT
13.5
13.5
13.50 13.50 13.50 100 0 0 0
TOW
31.2
31.2
33.23 33.23 31.21 2,800 0 0 0
TPB
14.4
14.4
14.65 14.69 14.40 4,649,600 0 0 0
TPC
13.5
13.5
13.45 13.45 13.45 0 0 0 0
TPP
11.2
11.2
11.20 11.20 11.20 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
16.1
16.1
16.05 16.05 16.05 2,000 0 0 0
TRA
34.7
34.7
34.71 34.71 34.67 200 0 0 0
TRC
17.9
17.9
17.90 18.02 17.73 19,400 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
13.9
13.9
14 14 13.90 4,800 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 4,800 0 0 0
TSA
14.4
14.4
14.33 14.48 14.33 104,800 0 0 0
TSB
25.2
25.2
24.90 25.30 24.90 2,400 200 0 0.0
TSC
2.8
2.8
2.82 2.85 2.81 29,300 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
4.4
4.4
4.49 4.58 4.39 1,000 0 0 0
TTA
11
11
10.90 11 10.90 1,097,000 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9.0
9.0
9.00 9.00 9.00 500 0 0 0
TTD
63.9
63.9
63.85 72.20 63.85 1,900 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 2.92 540,300 0 0 0
TTG
14
14
14.30 14.30 14 200 0 0 0
TTH
2.2
2.2
2.20 2.30 2.20 191,600 0 0 0
TTL
8.2
8.2
8.20 8.20 8.20 300 300 0 0.0
TTN
15.5
15.5
15.67 15.77 15.49 40,900 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
35
35
35 35 35 100 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
18.7
18.7
18.72 18.72 18.72 0 0 0 0
TV1
24.9
24.9
25.03 25.13 24.94 12,600 0 0 0
TV2
38.2
38.2
38.30 38.90 38 316,300 0 0 0
TV3
15.6
15.6
15.56 15.56 15.56 0 0 0 0
TV4
15
15
15 15 15 200 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
7.8
7.8
8 8 7.77 46,600 0 0 0
TVC
8.3
8.3
8.30 8.30 8.10 58,700 0 0 0
TVD
9.4
9.4
9.39 9.49 9.39 900 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
8.2
8.2
8.22 8.41 8.12 223,700 0 0 0
TVS
14.1
14.1
14.16 14.16 14.07 44,200 0 0 0
TVT
15.3
15.3
15.34 15.34 15.34 200 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 2,400 0 0 0
TYA
17.2
17.2
17.21 17.30 16.98 22,200 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.6
3.6
3.60 3.60 3.50 1,200 0 0 0
UDJ
6.1
6.1
6.32 6.41 6.13 2,900 0 0 0
UDL
15.1
15.1
15.06 15.06 15.06 0 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 60.60 100 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 0 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
16.7
16.7
16.38 16.67 16.38 1,400 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
6
6
6 6 6 1,100 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.8
10.8
10.85 10.90 10.70 272,400 0 0 0
VAF
18.9
18.9
18.86 18.86 18.86 1,000 0 0 0
VAV
33.1
33.1
33.15 33.15 33.15 600 0 0 0
VBB
9.5
9.5
9.55 9.55 9.45 4,500 0 0 0
VBC
21.8
21.8
21.76 21.76 21.76 100 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
12.30 12.30 12.30 0 0 0 0
VC2
5.5
5.5
5.50 5.60 5.50 45,000 0 0 0
VC3
25.5
25.5
25.30 25.67 25.12 1,067,900 1,700 22,000 -0.6
VC6
17.6
17.6
18.68 18.84 17.60 2,400 0 0 0
VC7
8.2
8.2
8.60 8.60 8.20 59,900 0 0 0
VC9
3.8
3.8
3.80 3.80 3.60 6,300 0 0 0
VCA
8
8
8 8 8 500 0 0 0
VCB
63.7
63.7
64.96 64.96 63.67 7,950,400 0 0 0
VCC
9.0
9.0
9.00 9.00 9.00 1,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
318
318
318 318 318 100 0 0 0
VCG
16.7
16.7
16.39 16.97 16.39 5,339,100 0 0 0
VCI
26.4
26.4
26.15 26.70 26.11 5,971,500 0 0 0
VCK
46.4
46.4
46.45 46.45 45.65 2,232,400 0 0 0
VCM
8.2
8.2
8.50 8.50 8.20 1,200 0 0 0
VCP
24
24
24 24 24 100 0 0 0
VCR
32.4
32.4
32.40 32.40 32.40 0 0 0 0
VCS
41.8
41.8
41.71 42.19 41.71 28,600 100 0 0.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
13.8
13.8
13.80 13.80 13.80 2,000 0 0 0
VDL
10
10
10 10 10 0 0 0 0
VDN
33.1
33.1
33.12 33.12 33.12 0 0 0 0
VDP
37.5
37.5
38.65 38.65 37.45 300 0 0 0
VDS
18.0
18.0
18.20 18.35 17.80 672,700 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 3.30 100 0 0 0
VE3
6
6
6 6 6 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.9
3.9
3.80 3.90 3.70 900 0 0 0
VEA
35.5
35.5
35.30 35.70 35.30 147,700 0 0 0
VEC
34.6
34.6
33 34.60 31.80 9,500 0 0 0
VEF
113.6
113.6
112 113.90 112 11,100 0 0 0
VES
25.5
25.5
25 25.50 25 2,200 0 0 0
VET
17.2
17.2
16.40 17.20 16.40 400 0 0 0
VFC
92.6
92.6
92.60 92.60 92.60 0 0 0 0
VFG
50.3
50.3
50.33 50.33 50.33 1,000 0 0 0
VFR
10.8
10.8
10.81 10.81 10.81 0 0 0 0
VFS
15
15
15 15.50 14.80 4,102,700 105,900 209,400 -1.6
VGC
45.5
45.5
46.09 46.38 45.44 858,300 0 0 0
VGG
41.5
41.5
41.00 41.48 41.00 1,400 0 0 0
VGI
102.1
102.1
103.78 104.93 101.47 400,700 0 0 0
VGL
17.6
17.6
17.62 17.62 17.62 0 0 0 0
VGP
27.4
27.4
27.30 27.40 27.20 14,100 0 0 0
VGR
60.8
60.8
60.81 60.81 60.81 0 0 0 0
VGS
25.1
25.1
25.19 25.47 25.09 259,100 3,900 800 0.1
VGT
13.2
13.2
13.36 13.36 13.07 480,300 0 0 0
VGV
48.0
48.0
40.35 48.03 40.35 2,000 0 0 0
VHC
60.1
60.1
60 60.60 59.60 906,200 0 0 0
VHD
3.9
3.9
3.60 3.90 3.30 2,600 0 0 0
VHE
3.2
3.2
3.10 3.20 3 76,000 0 0 0
VHF
7.5
7.5
7.50 7.50 7.50 100 0 0 0
VHG
2
2
2 2.10 1.90 200,500 0 0 0
VHH
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VHL
12.8
12.8
12.80 12.80 12.80 100 0 0 0
VHM
52.5
52.5
49.88 52.63 49.16 6,584,900 0 0 0
VIB
14.8
14.8
14.81 14.85 14.68 3,196,300 0 0 0
VIC
159
159
154.80 160.80 152 4,346,600 0 0 0
VID
5.0
5.0
5.01 5.01 5.01 1,000 0 0 0
VIE
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VIF
15.2
15.2
15.22 15.22 15.22 7,000 0 0 0
VIG
5.3
5.3
5.40 5.40 5.30 63,200 0 0 0
VIM
9.4
9.4
9.44 9.44 9.44 100 0 0 0
VIN
13.4
13.4
13.36 13.36 13.36 139,200 0 0 0
VIP
11.1
11.1
11.00 11.09 11.00 31,800 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.2
23.2
21.65 23.16 21.65 1,100 0 0 0
VIW
12.4
12.4
12.20 12.40 12 2,100 0 0 0
VIX
17.6
17.6
18.02 18.02 17.45 15,658,100 0 0 0
VJC
129.2
129.2
129.23 130.77 127.46 1,078,600 0 0 0
VKC
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLA
7.5
7.5
8.44 8.44 7.51 500 0 0 0
VLB
46.6
46.6
46.46 46.84 46.46 10,800 0 0 0
VLC
14.4
14.4
14.30 14.40 14.20 52,200 0 0 0
VLG
7.6
7.6
7.93 7.93 7.64 400 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
17.7
17.7
18.80 18.90 17.70 39,200 0 0 0
VLW
33.2
33.2
33.22 33.22 33.22 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VMD
16.1
16.1
16.25 16.25 15.50 5,200 0 0 0
VMG
2.8
2.8
2.80 2.80 2.80 1,000 0 0 0
VMK
52
52
52 52 52 0 0 0 0
VMS
54.0
54.0
54.04 54.04 54.04 0 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
15.2
15.2
15.94 15.94 15.17 800 0 0 0
VNB
16
16
15.80 16.10 15.80 10,100 0 0 0
VNC
36.9
36.9
36.88 36.88 36.88 100 0 0 0
VND
17.8
17.8
17.93 17.98 17.79 3,246,200 0 0 0
VNE
5.2
5.2
5.25 5.34 5.20 77,100 0 0 0
VNF
12.6
12.6
12.64 12.82 12.64 6,900 1,400 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
8
8
8 8 8 0 0 0 0
VNL
20.4
20.4
20.43 20.43 20.43 100 0 0 0
VNM
66.8
66.8
67.10 67.59 66.81 1,951,100 0 0 0
VNP
16.9
16.9
16.66 16.85 16.66 15,500 0 0 0
VNR
19.1
19.1
21.27 21.27 19.01 18,400 0 0 0
VNS
9.3
9.3
9.11 9.27 9.10 12,200 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
355
355
349.60 355 347 400 0 0 0
VOS
12.9
12.9
12.72 13.09 12.68 1,243,900 0 0 0
VPA
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPB
27.1
27.1
27.15 27.29 26.96 8,140,700 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPD
22.6
22.6
22.31 22.77 22.31 13,400 0 0 0
VPG
4.9
4.9
4.83 4.87 4.83 53,500 0 0 0
VPH
3.6
3.6
3.77 3.78 3.61 12,200 0 0 0
VPI
54.3
54.3
54.27 54.55 53.64 1,625,400 0 0 0
VPL
85.4
85.4
86.20 86.20 83.80 533,200 0 0 0
VPR
6.7
6.7
6.74 6.74 6.74 0 0 0 0
VPS
8.4
8.4
8.36 8.37 8.36 900 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
28.4
28.4
28.45 28.45 28.10 295,700 0 0 0
VQC
16.7
16.7
16.69 16.69 16.69 100 0 0 0
VRC
13.9
13.9
13.90 13.90 13.05 344,000 0 0 0
VRE
28.9
28.9
28.49 29.21 28.20 7,592,200 0 0 0
VRG
16.5
16.5
16.70 16.70 16.51 3,400 0 0 0
VSA
19.2
19.2
19.79 19.88 19.21 2,500 0 0 0
VSC
24.3
24.3
23.30 24.45 23.30 15,596,000 0 0 0
VSE
8.0
8.0
7.78 7.98 7.78 300 0 0 0
VSF
25.4
25.4
25.10 25.50 25.10 12,000 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
41.4
41.4
41.45 41.45 41.03 6,500 0 0 0
VSI
24.3
24.3
24.30 24.30 24.30 100 0 0 0
VSM
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VSN
17.3
17.3
17.32 17.32 17.32 100 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2.4
2.4
2.30 2.40 2.30 1,700 0 0 0
VTB
14.9
14.9
13.97 14.93 13.97 25,900 0 0 0
VTC
9.1
9.1
9.20 9.28 9.12 5,500 0 0 0
VTD
6.4
6.4
6.50 6.50 6.40 17,000 0 0 0
VTE
6.3
6.3
6.29 6.29 6.29 100 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8
8
8 8 8 2,100 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
39.4
39.4
39.78 39.86 39.34 7,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.8
10.8
10.78 10.83 10.74 44,900 0 0 0
VTP
63.9
63.9
65.75 65.75 63.93 379,700 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
12.2
12.2
12.60 12.70 12.10 26,300 0 0 0
VTV
14.8
14.8
14.80 14.90 14.80 14,500 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.1
20.1
20.10 20.20 20 1,121,800 0 300 0.0
VUA
15
15
15 15 15 0 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
66.8
66.8
65.17 66.80 64.68 100,600 0 0 0
VW3
10.2
10.2
10.20 10.20 10.20 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
283.8
283.8
283.80 283.80 283.80 100 0 0 0
WSB
54.9
54.9
53.05 54.95 53.05 5,700 0 0 0
WSS
6.5
6.5
6.40 6.50 6.40 900 0 0 0
WTC
9.5
9.5
9.39 9.49 9.30 3,100 0 0 0
X20
11.4
11.4
11.44 11.44 11.44 200 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 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
9.5
9.5
9.50 9.50 9.50 100 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 0 0 0 0
XPH
14.3
14.3
14.50 14.50 14.30 2,200 0 0 0
YBC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
YBM
10.5
10.5
10.50 10.50 10.20 1,900 0 0 0
YEG
11.4
11.4
11.50 11.54 11.40 446,400 0 0 0
YTC
26.7
26.7
26.67 26.67 26.67 0 0 0 0
256.5
256.5
256.43 256.98 254.83 41,392,225 0 0 0
126.2
126.2
126.59 127.18 125.69 20,415,477 0 0 0
2,016.5
2,016.5
2,012.76 2,018.94 2,008.04 215,882,500 0 0 0
1,814.1
1,814.1
1,809.01 1,816.11 1,804.60 504,232,200 0 0 0

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