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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 23/02/2026

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 23/02/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
32.5
32.5
32.55 32.55 32.55 100 0 0 0
AAA
7.6
7.6
7.64 7.66 7.54 727,100 23,200 5,000 0.1
AAH
3.3
3.3
3.30 3.40 3.20 732,400 0 0 0
AAM
6.4
6.4
6.43 6.43 6.33 12,700 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
10.2
10.2
10.20 10.30 10 740,700 0 0 0
AAT
3.3
3.3
3.25 3.36 3.25 23,500 0 0 0
AAV
5.6
5.6
5.70 5.80 5.60 177,600 6,700 0 0.0
ABB
12.1
12.1
12.26 12.26 12.09 399,100 0 0 0
ABC
11.1
11.1
11.10 11.40 11.10 14,300 0 0 0
ABI
20.9
20.9
20.80 21.10 20.70 22,000 2,000 3,000 0.0
ABR
12.2
12.2
11.92 12.25 11.92 1,000 0 0 0
ABS
2.9
2.9
2.82 2.89 2.82 89,400 0 0 0
ABT
61.0
61.0
60.41 61.37 60.13 7,500 100 0 0.0
ABW
11
11
10.90 11.10 10.80 69,200 0 0 0
ACB
20.7
20.7
20.68 20.76 20.55 11,535,400 4,101,600 5,619,000 -36.4
ACC
12.7
12.7
12.70 12.70 12.40 14,300 0 0 0
ACE
40.5
40.5
43.11 43.11 40.20 900 0 0 0
ACG
37
37
37 37 36.45 32,000 0 0 0
ACL
13.7
13.7
13.70 14 13.60 6,100 0 0 0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
3.8
3.8
3.80 3.80 3.80 100 0 0 0
ACV
55.3
55.3
54 56.30 53.90 2,560,600 11,800 511,500 -27.2
ADC
19.5
19.5
17.82 19.48 17.82 300 0 0 0
ADG
9
9
9 9.03 9 600 0 0 0
ADP
23.5
23.5
23.50 23.55 23.20 9,000 0 100 0.0
ADS
7.6
7.6
7.45 7.66 7.45 57,300 10,300 5,300 0.0
AFX
10.7
10.7
10.80 10.80 10.40 161,900 0 0 0
AG1
12
12
12.36 12.36 11.56 300 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
13.3
13.3
13.18 13.27 13.14 161,800 25,000 7,800 0.3
AGM
2.4
2.4
2.40 2.40 2.40 0 0 0 0
AGP
33.6
33.6
34.73 36.16 33.57 2,800 0 0 0
AGR
15.7
15.7
15.85 15.85 15.52 822,200 10,400 42,600 -0.5
AGX
179.2
179.2
179.20 179.20 179.20 300 0 0 0
AIC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
AIG
41.8
41.8
42.80 42.80 41.77 6,100 500 0 0.0
ALC
25.9
25.9
25.60 25.90 25.60 24,300 0 0 0
ALT
11.1
11.1
11.08 11.08 11.08 900 0 0 0
ALV
8.2
8.2
7.20 8.20 7.20 227,400 0 0 0
AMC
11.8
11.8
12.03 12.03 11.84 2,600 0 200 0.0
AME
6.1
6.1
6.10 6.10 6.10 200 200 200 0
AMP
16.5
16.5
16.50 16.50 16.50 0 0 0 0
AMS
7.4
7.4
7.48 7.87 7.29 112,300 2,500 0 0.0
AMV
2.2
2.2
2.40 2.40 2.20 2,450,800 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
31.4
31.4
31.56 32.79 31.27 15,200 0 0 0
ANV
27.1
27.1
27.25 27.30 27 1,223,700 133,600 30,300 2.8
APC
7.1
7.1
7.20 7.20 7.10 400 0 0 0
APF
38.3
38.3
38.33 38.33 37.89 4,500 0 0 0
APG
10.5
10.5
10.45 10.55 10.30 78,400 0 3,000 0.0
APH
6.3
6.3
6.22 6.30 6.22 109,400 0 0 0
API
6.6
6.6
6.10 6.70 6.10 430,200 0 0 0
APL
13.5
13.5
13.51 13.51 13.51 100 0 0 0
APP
4.9
4.9
5 5 4.90 4,900 0 0 0
APS
7
7
6.40 7 6.40 1,404,900 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
45.7
45.7
45.70 45.70 45.70 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.9
16.9
16.90 16.90 16.90 400 0 0 0
ASM
6.3
6.3
6.16 6.30 6.14 623,900 85,500 600 0.5
ASP
4.8
4.8
4.71 4.79 4.67 16,300 0 0 0
AST
61.2
61.2
60.81 61.63 60.81 13,500 7,500 0 0.6
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
11.5
11.5
11.50 11.50 11.50 0 0 0 0
ATS
21.4
21.4
21.40 21.40 21.40 0 0 0 0
AVC
52.0
52.0
52.00 52.00 51.52 3,000 0 0 0
AVG
10.7
10.7
10.80 10.80 10.40 134,600 0 0 0
BAB
11.1
11.1
10.98 11.16 10.88 11,800 2,900 0 0.0
BAF
34.8
34.8
34.55 34.82 34.55 1,176,500 113,500 266,400 -5.8
BAL
8.1
8.1
8.11 8.11 8.11 0 0 0 0
BAX
34.5
34.5
34.46 34.46 34.46 0 0 0 0
BBH
13.5
13.5
13.51 13.51 13.51 0 0 0 0
BBM
9.4
9.4
9.44 9.44 9.44 0 0 0 0
BBS
11.5
11.5
11.48 11.48 11.48 0 0 0 0
BBT
13.1
13.1
13.14 13.14 13.14 100 0 0 0
BCA
16
16
16.30 16.40 15.10 8,600 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 7.60 32,000 2,900 0 0.0
BCE
8.6
8.6
8.63 8.67 8.51 53,900 0 0 0
BCF
36.1
36.1
36.14 36.14 36.14 700 0 0 0
BCM
64.3
64.3
64.40 65 63.60 878,900 53,800 337,600 -18.2
BCP
10.2
10.2
10.20 10.20 10.20 2,000 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
32.7
32.7
32.69 32.69 32.69 100 0 0 0
BDT
9.3
9.3
9.30 9.30 9.30 900 0 0 0
BDW
25.2
25.2
24.78 25.16 24.78 1,000 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
18.5
18.5
18.48 18.48 18.48 0 0 0 0
BFC
57.4
57.4
56.33 59.03 55.20 389,700 66,900 46,200 1.2
BGE
4
4
4 4 4 0 0 0 0
BGW
15.3
15.3
15.29 15.29 15.29 0 0 0 0
BHA
23.6
23.6
24.90 24.90 23.60 1,700 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
31.0
31.0
30.22 31.70 30.22 7,600 300 0 0.0
BHP
7.2
7.2
7.20 7.20 7.20 200 0 0 0
BIC
23.5
23.5
23.19 23.52 23.14 97,100 14,500 9,100 0.1
BID
45.4
45.4
44.04 45.98 43.62 7,557,400 356,700 824,400 -22.9
BIG
8.5
8.5
8.36 8.54 7.92 3,169,700 6,500 0 0.1
BIO
12.4
12.4
12.42 12.42 12.42 100 0 0 0
BKC
19.4
19.4
18.81 20.44 18.81 50,400 0 0 0
BKG
2.8
2.8
2.78 2.82 2.78 40,600 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 8.90 12,500 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
21.9
21.9
21.83 22.02 21.83 1,600 0 200 0.0
BMC
15.5
15.5
15.30 16 15.30 38,800 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
9.2
9.2
9.20 9.20 9.20 100 0 0 0
BMG
17.9
17.9
17.85 17.85 17.85 0 0 0 0
BMI
18.4
18.4
17.95 18.48 17.90 875,200 186,700 416,700 -4.3
BMJ
10
10
10 10 10 0 0 0 0
BMK
15.3
15.3
15 15.30 15 300 300 200 0.0
BMP
153.0
153.0
150.87 153.04 150.30 186,800 64,700 62,800 0.3
BMS
12.5
12.5
12.32 12.51 12.32 144,000 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7
7
6.90 7 6.80 67,900 0 0 0
BNW
17.5
17.5
17.48 17.48 17.48 100 0 0 0
BOT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BPC
13.5
13.5
13.50 13.50 13.50 100 0 0 0
BQB
4
4
4 4 4 0 0 0 0
BQP
25
25
24 25 23.50 1,300 0 0 0
BRC
11.6
11.6
11.38 11.84 11.38 2,400 0 0 0
BRR
18.7
18.7
17.36 19.08 17.36 5,200 0 0 0
BRS
24.9
24.9
24.45 24.92 24.17 6,300 0 0 0
BSA
23.1
23.1
23 23.10 23 4,400 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
35.0
35.0
35.18 35.18 34.73 154,000 14,400 5,000 0.4
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 0 0 0 0
BSQ
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BSR
25.9
25.9
25.02 25.91 24.82 14,417,700 1,578,800 253,900 34.5
BT1
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BTD
16.1
16.1
16.09 16.09 16.09 700 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 22.92 22.73 4,500 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 14,000 0 0 0
BTP
8.1
8.1
7.74 8.25 7.74 174,500 6,200 0 0.1
BTS
5.4
5.4
5.30 5.40 5.30 7,800 0 0 0
BTT
37.1
37.1
37.14 37.14 37.14 0 0 0 0
BTU
16.1
16.1
16.07 16.07 16.07 100 0 0 0
BTV
14.3
14.3
14.29 14.29 14.29 0 0 0 0
BTW
59.1
59.1
59.06 59.06 59.06 0 0 0 0
BVB
13.7
13.7
13.50 13.70 13.40 846,700 100 0 0.0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
81.3
81.3
77 81.30 76.80 835,500 338,200 49,800 23.1
BVL
14.2
14.2
14.17 14.17 14.17 0 0 0 0
BVN
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BVS
31.2
31.2
29.70 31.30 29.70 487,600 18,700 18,000 0.0
BWA
15.4
15.4
15.35 15.35 15.35 0 0 0 0
BWE
43.4
43.4
43.54 43.54 43.25 74,100 8,900 8,600 0.0
BWS
33.0
33.0
32.90 33.97 32.90 1,100 0 0 0
BXH
12.0
12.0
12.00 12.00 12.00 100 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
11.8
11.8
12.19 12.19 11.60 4,200 100 0 0.0
C47
10.0
10.0
9.90 10 9.88 88,800 0 0 0
C4G
8
8
7.90 8.10 7.90 496,200 0 0 0
C69
17.3
17.3
16.60 17.30 16.50 610,500 0 60,400 -1.0
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.2
7.2
7.20 7.20 7.20 1,400 0 0 0
CAN
27.3
27.3
27.30 27.30 27.30 0 0 0 0
CAP
38.1
38.1
38.14 38.42 37.77 18,400 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
17.7
17.7
20.01 20.01 17.50 8,400 0 0 0
CBI
14
14
14 14 14 0 0 0 0
CBS
26.8
26.8
27 27 26 4,700 0 0 0
CC1
35.7
35.7
35.71 35.71 35.71 100 0 0 0
CCA
11.1
11.1
11.11 11.11 11.11 100 0 0 0
CCC
10.4
10.4
10.30 10.40 10.30 1,200 0 0 0
CCI
19.9
19.9
19.89 19.89 19.89 800 0 0 0
CCL
5.3
5.3
5.41 5.43 5.27 261,500 6,100 0 0.0
CCM
37.8
37.8
37.79 37.79 37.79 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12.2
12.2
12.19 12.19 12.19 200 0 0 0
CCS
11.5
11.5
11.50 11.50 11.50 54,200 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
16.4
16.4
16.77 16.77 16.23 190,500 16,100 5,900 0.2
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
31.9
31.9
32.28 32.28 30.34 74,700 2,900 69,900 -2.1
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
12.0
12.0
11.50 12.08 11.02 59,900 0 0 0
CDR
5.6
5.6
6 6 5.40 1,700 0 0 0
CEN
2
2
2 2 2 0 0 0 0
CEO
18.3
18.3
18.10 18.67 17.90 6,545,000 538,700 127,000 7.9
CET
10.2
10.2
10.20 10.20 10.20 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 3.20 300 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.1
5.1
4.76 5.13 4.76 4,100 0 0 0
CHP
25.6
25.6
25.75 25.93 25.34 10,400 0 0 0
CHS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
CI5
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CIA
10.2
10.2
10.10 10.50 10.10 4,700 0 0 0
CID
7.8
7.8
7.76 7.76 7.76 0 0 0 0
CIG
8
8
8 8.49 7.95 7,900 0 0 0
CII
18.7
18.7
18.20 19 18.10 14,191,300 1,749,700 613,100 21.1
CIP
2.7
2.7
2.70 2.70 2.70 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
43.7
43.7
42.92 43.82 42.92 1,100 0 0 0
CKD
24.7
24.7
24.42 24.71 24.42 1,500 0 0 0
CKG
9.3
9.3
9.14 9.40 9.14 15,600 600 0 0.0
CKV
15.7
15.7
15.70 15.70 15.70 0 0 0 0
CLC
52.6
52.6
53.93 53.93 52.60 400 0 0 0
CLH
19.4
19.4
19.42 19.42 19.24 700 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
28.1
28.1
28.09 28.18 28.09 7,500 500 0 0.0
CLM
53.9
53.9
53.32 53.98 53.32 1,100 0 0 0
CLW
43.1
43.1
43.09 43.09 43.09 200 0 0 0
CLX
15.4
15.4
15.16 15.35 15.16 34,300 0 0 0
CMC
11
11
11 11 11 400 0 0 0
CMD
19.7
19.7
19.54 19.73 19.54 1,300 0 0 0
CMF
394.7
394.7
394.73 394.73 394.73 0 0 0 0
CMG
35.2
35.2
34.50 36 34.10 508,900 27,000 72,200 -1.6
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
21
21
19.90 21 19.90 400 0 0 0
CMN
21
21
22.67 22.67 21 5,300 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.1
7.1
7.04 7.23 7.04 11,600 0 0 0
CMT
13
13
13 13 13 200 0 0 0
CMV
8
8
7.91 8 7.90 600 0 0 0
CMW
13.3
13.3
15.50 15.50 13.30 600 0 0 0
CMX
6.8
6.8
6.90 6.90 6.70 164,700 2,100 2,200 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.0
30.0
30.01 30.01 30.01 2,000 0 0 0
CNG
26.5
26.5
25.05 26.90 25.05 22,700 2,500 0 0.1
CNN
71.5
71.5
71.53 71.53 71.53 0 0 0 0
CNT
7.5
7.5
7.70 7.70 7 9,700 0 0 0
COM
35.4
35.4
35.40 35.40 35.40 100 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
4.2
4.2
4.20 4.20 4.20 0 0 0 0
CQN
31.0
31.0
31.10 31.10 31.01 900 0 0 0
CQT
8.5
8.5
8.52 8.52 8.52 100 0 0 0
CRC
8.8
8.8
8.78 8.84 8.63 1,145,200 167,000 700 1.4
CRE
7.8
7.8
7.90 7.90 7.60 224,100 5,000 56,000 -0.4
CRV
29.8
29.8
29.90 29.90 28 1,400 0 0 0
CSC
15.8
15.8
15.64 16.09 15.27 24,200 0 0 0
CSI
19
19
18.50 19 18.50 3,400 3,400 2,100 0.0
CSM
12.9
12.9
12.90 13.05 12.80 105,000 1,300 0 0.0
CST
13.1
13.1
13.20 13.20 13 13,900 0 0 0
CSV
29.8
29.8
29.25 30.15 29.20 525,000 113,100 27,100 2.6
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CTB
16.2
16.2
16.12 16.21 16.12 4,800 0 0 0
CTD
81.7
81.7
78.48 81.71 77.33 1,045,000 11,000 29,700 -1.6
CTF
19.5
19.5
19.45 19.45 19 293,900 300 9,200 -0.2
CTG
38.1
38.1
38.36 38.41 37.97 8,379,600 518,200 1,266,900 -29.0
CTI
21.6
21.6
21.91 21.91 21.45 399,700 74,800 158,900 -2.0
CTP
6.4
6.4
5.90 6.40 5.90 21,900 0 0 0
CTR
85.3
85.3
83.07 86.40 82.98 732,500 184,000 13,000 16.4
CTS
24.5
24.5
24.69 24.69 24.14 456,200 64,700 50,700 0.4
CTT
15.6
15.6
15.59 15.59 15.59 200 0 0 0
CTW
24.3
24.3
24.28 24.28 24.28 200 0 0 0
CTX
5.8
5.8
5.80 5.90 5.60 12,700 0 0 0
CVN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CVT
26.7
26.7
25.45 26.75 25.45 800 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 5,500 0 0 0
D2D
30.2
30.2
30.25 30.25 29.88 56,000 2,400 1,900 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.1
16.1
16.10 16.10 16 2,400 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 100 0 0 0
DAH
3.5
3.5
3.45 3.65 3.44 31,300 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
8.7
8.7
9.09 9.20 8.72 3,500 0 0 0
DBC
23.7
23.7
23.73 23.78 23.51 3,126,500 9,000 2,300 0.2
DBD
51.1
51.1
52.13 52.13 50.98 15,500 0 0 0
DBM
29.9
29.9
29.89 29.89 29.89 100 0 0 0
DBT
10.8
10.8
10.80 10.80 10.80 100 0 0 0
DC1
6.4
6.4
6.44 6.44 6.44 100 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
9.1
9.1
9.09 9.14 9.07 143,500 2,400 200 0.0
DCF
30.4
30.4
30.45 30.45 30.45 0 0 0 0
DCG
21.9
21.9
21.93 21.93 21.93 0 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
57.6
57.6
58 58 57.40 491,500 0 0 0
DCM
37.8
37.8
37.53 38.10 36.97 3,327,500 39,500 150,100 -4.4
DCR
4.8
4.8
4.80 4.80 4.80 200 0 0 0
DCS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCV
175
175
175 175 174 600 0 0 0
DDB
9.7
9.7
9.50 9.70 9.50 66,100 0 0 0
DDG
1
1
1 1 1 0 0 0 0
DDH
5.0
5.0
5.03 5.03 5.03 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
8.5
8.5
8.40 8.50 8 3,000 0 0 0
DDV
27.7
27.7
27.00 28.02 27.00 1,873,500 0 0 0
DFC
26.2
26.2
26.17 26.17 26.17 0 0 0 0
DFF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DGC
62.7
62.7
61.71 64.75 61.44 4,067,100 345,400 53,100 20.4
DGT
4.5
4.5
4.40 4.50 4.40 47,800 0 0 0
DGW
49.4
49.4
48.70 50.04 48.22 3,617,000 257,400 1,825,100 -80.9
DHA
54.0
54.0
53.84 54.59 52.24 204,700 7,400 11,700 -0.2
DHB
8.4
8.4
8.40 8.50 8.40 4,300 0 0 0
DHC
32.5
32.5
33.51 33.51 32.26 518,300 29,300 61,500 -1.2
DHD
25.8
25.8
25.95 25.95 25.81 4,300 0 0 0
DHG
93.7
93.7
93.36 93.90 93.09 8,300 800 900 0.0
DHM
5.7
5.7
5.73 5.80 5.61 1,100 0 0 0
DHN
17.5
17.5
17.53 17.53 17.53 0 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 0 0 0 0
DHT
61.6
61.6
62.91 63.45 61.64 6,600 0 200 0.0
DIC
1
1
1 1 1 0 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DIG
15.1
15.1
15.05 15.14 14.81 5,777,200 828,800 383,300 7.1
DIH
8.7
8.7
8.70 8.70 8.70 1,300 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DL1
5.1
5.1
5.10 5.20 5 276,100 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
3.0
3.0
3.04 3.08 3.01 2,132,800 331,700 76,100 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 0 0 0 0
DMC
59.8
59.8
59.90 59.90 58.94 1,800 0 400 0.0
DMN
5.4
5.4
5.43 5.43 5.43 500 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
23.6
23.6
23.59 23.59 23.59 100 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 8.36 200 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
19.9
19.9
18.60 19.90 18.60 1,400 0 1,000 0.0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.1
32.1
32.07 32.07 32.07 100 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
12.7
12.7
12.73 12.73 12.73 500 0 0 0
DP1
28.9
28.9
28.58 29.04 28.58 8,700 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
59.1
59.1
58.82 59.66 58.82 48,000 0 0 0
DPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
DPG
44.6
44.6
44.92 44.92 43.83 522,600 29,500 18,100 0.5
DPH
54
54
54 54 54 100 0 0 0
DPM
23.8
23.8
23.69 24.16 23.55 5,447,000 348,900 125,700 5.7
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
41.1
41.1
40.05 42 40.05 986,700 189,900 278,800 -3.7
DQC
9.7
9.7
9.69 9.88 9.22 16,800 0 500 0.0
DRC
14.7
14.7
14.65 14.94 14.65 366,300 0 0 0
DRG
8.4
8.4
8.33 8.43 8.33 3,200 0 0 0
DRH
2.7
2.7
2.82 2.82 2.68 725,400 20,100 300 0.1
DRI
11.8
11.8
11.66 12.03 11.66 674,900 0 0 0
DRL
44.9
44.9
44.53 44.91 44.34 11,200 0 0 0
DS3
5.9
5.9
5.90 5.90 5.60 7,800 0 0 0
DSC
14.8
14.8
14.70 14.85 14.40 19,100 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
24.1
24.1
24.10 24.25 23.75 269,100 7,400 129,700 -2.9
DSG
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DSH
12.6
12.6
12.80 12.80 12.50 67,200 0 0 0
DSN
39.8
39.8
39.77 39.77 39.68 5,700 0 2,400 -0.1
DSP
12
12
12 12 12 0 0 0 0
DST
10.8
10.8
10.80 11 10.70 133,400 0 0 0
DTA
3.8
3.8
3.77 3.77 3.77 2,300 0 0 0
DTC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DTD
16.0
16.0
15.56 16.09 15.56 258,500 10,600 6,200 0.1
DTG
15.2
15.2
15.20 15.20 15.20 200 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.2
2.2
2.30 2.30 2.20 20,400 0 0 0
DTK
11.2
11.2
11.29 11.29 10.54 25,900 0 0 0
DTL
12.3
12.3
12.45 12.45 12.30 3,600 0 0 0
DTP
94.8
94.8
94.80 94.80 94.80 400 0 0 0
DTT
17.2
17.2
17.17 17.17 17.17 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DVG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
DVM
6.6
6.6
6.20 6.70 6.20 1,594,100 0 0 0
DVN
21.2
21.2
20.78 21.16 20.78 70,400 0 0 0
DVP
64.3
64.3
64.28 64.73 64.19 7,900 0 0 0
DVW
33.0
33.0
32.97 32.97 32.97 0 0 0 0
DWC
18
18
18.10 18.10 18 700 0 0 0
DWS
15.2
15.2
15.22 15.22 15.22 0 0 0 0
DXG
14.0
14.0
13.86 14.12 13.64 16,759,000 1,846,300 1,717,800 2.0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
12.1
12.1
12.20 12.30 12 378,200 7,300 0 0.1
DXS
7.4
7.4
7.39 7.40 7.28 1,720,900 329,700 205,300 0.9
DXV
3.8
3.8
3.82 3.82 3.82 2,300 0 2,000 0.0
E12
4.4
4.4
4.10 4.40 3.70 1,600 0 0 0
E29
8.3
8.3
8.21 8.31 8.21 800 0 0 0
EBS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
32.5
32.5
32.20 32.80 32.20 12,400 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
23.4
23.4
23.10 23.85 22.55 13,645,700 879,800 641,900 5.5
EIC
21.9
21.9
21.90 21.90 21.90 3,000 0 0 0
EID
21.8
21.8
21.82 21.82 21.08 5,300 0 0 0
EIN
2.7
2.7
2.60 2.70 2.60 7,200 0 0 0
ELC
22.3
22.3
22.45 22.70 20.98 2,556,400 145,200 33,600 2.5
EME
27.5
27.5
27.50 27.50 27.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
20.3
20.3
21.78 21.78 20.26 1,600 0 0 0
EVE
9.6
9.6
9.84 9.84 9.39 4,700 300 0 0.0
EVF
12.9
12.9
12.30 12.90 12.05 24,430,600 783,100 237,500 7.0
EVG
7.3
7.3
7.29 7.30 7.21 539,300 171,400 21,300 1.1
EVS
5.4
5.4
5.20 5.50 5.20 122,700 0 2,300 0.0
F88
187
187
190.10 194.90 185.10 19,300 1,800 0 0.3
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
FCM
3.4
3.4
3.43 3.50 3.43 10,800 0 0 0
FCN
13.8
13.8
13.75 14 13.70 546,700 81,400 0 1.1
FCS
6.6
6.6
6.60 6.60 6.60 0 0 0 0
FDC
17.2
17.2
17.20 17.20 17.20 100 0 0 0
FGL
4.1
4.1
4.10 4.10 4.10 100 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
26.6
26.6
26.55 26.55 26.55 0 0 0 0
FIC
16.2
16.2
16.18 16.86 16.18 36,600 0 0 0
FID
1.8
1.8
1.60 1.80 1.60 321,200 0 0 0
FIR
6.8
6.8
6.55 6.80 6.50 600,500 11,900 400 0.1
FIT
4.6
4.6
4.65 4.65 4.60 135,200 0 0 0
FMC
39.2
39.2
39.21 39.21 39.21 142,100 0 38,500 -1.6
FOC
59.0
59.0
58.69 59.21 58.43 17,600 0 0 0
FOX
84.2
84.2
80.90 85.20 80.20 433,600 0 0 0
FPT
84.7
84.7
86.80 86.80 83.49 22,660,400 1,255,900 13,317,000 -1,140.0
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
163.7
163.7
161.90 164.10 160 582,500 263,700 266,200 -0.4
FSO
5.8
5.8
5.81 5.81 5.81 100 0 0 0
FT1
38.8
38.8
39.89 39.89 38.80 1,600 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
29.4
29.4
29.43 29.43 29.12 460,800 24,400 22,500 0.1
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
12.2
12.2
12.30 12.40 12.10 193,200 0 0 0
GAS
105.6
105.6
101.94 105.63 101.94 956,400 26,200 102,600 -8.3
GCB
6
6
6 6 6 1,800 0 0 0
GCF
29.5
29.5
30.70 30.70 29.20 209,100 0 0 0
GDA
14.3
14.3
14.30 14.48 14.21 44,700 0 0 0
GDH
9
9
9 9 9 0 0 0 0
GDT
18.3
18.3
18.36 18.36 18.18 15,600 0 0 0
GDW
40.8
40.8
40.67 40.77 40.67 200 0 0 0
GEE
103.0
103.0
97.90 102.98 97.90 640,300 87,600 48,800 7.1
GEG
14.0
14.0
13.90 14.29 13.90 257,200 111,300 24,600 1.3
GEL
37.9
37.9
36.25 38.45 36.10 11,319,500 510,900 300 19.4
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
32.2
32.2
30.32 32.16 29.44 24,826,700 1,278,200 2,124,600 -33.0
GGG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
28.2
28.2
28.55 28.55 28.20 44,600 0 22,000 -0.6
GIC
12.6
12.6
11.93 12.68 11.93 3,100 0 500 0.0
GIL
14.5
14.5
14.40 14.55 14.20 233,800 22,400 2,400 0.3
GKM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
20.1
20.1
22.07 22.35 20.15 5,400 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
48.9
48.9
48.91 48.91 47.94 1,301,200 475,100 137,100 25.4
GMH
7.0
7.0
6.94 6.98 6.94 5,100 0 0 0
GMX
15.0
15.0
14.46 15.01 14.46 600 0 0 0
GND
28.1
28.1
29.86 29.86 24.08 300 0 100 0.0
GPC
2.4
2.4
2.30 2.40 2.30 254,700 0 0 0
GSM
26.9
26.9
26.41 26.86 26.41 400 0 0 0
GSP
10.2
10.2
10.18 10.23 10.18 40,700 0 0 0
GTA
8.8
8.8
8.84 8.84 8.84 0 0 0 0
GTD
93
93
93 93 93 100 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
38.9
38.9
37.50 38.90 37 2,792,600 85,600 275,100 -7.3
GVT
67.6
67.6
67.57 67.57 67.57 100 0 0 0
H11
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HAC
10.8
10.8
9.50 10.80 9.50 200 0 0 0
HAD
13.1
13.1
13.07 13.07 13.07 0 0 0 0
HAF
17.5
17.5
17.50 17.50 17.50 0 0 0 0
HAG
16.6
16.6
16.75 16.80 16.50 2,430,400 19,900 87,600 -1.1
HAH
57.6
57.6
56.77 57.64 56.49 2,161,300 475,000 82,600 23.3
HAM
33.3
33.3
33.33 33.33 33.33 0 0 0 0
HAN
9.1
9.1
8.60 9.10 8.60 600 0 0 0
HAP
8.0
8.0
7.75 8 7.70 74,000 0 1,800 0.0
HAR
3.7
3.7
3.70 3.70 3.65 167,700 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAT
28.5
28.5
28.45 28.45 28.45 0 0 0 0
HAV
3
3
3.10 3.10 3 5,800 0 0 0
HAX
11.4
11.4
11.50 11.50 11.20 389,000 67,700 12,400 0.6
HBC
6.3
6.3
6.20 6.30 6.20 561,300 100 0 0.0
HBD
24.3
24.3
24.29 24.29 24.29 0 0 0 0
HBH
4.8
4.8
4.89 4.89 4.79 500 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
21.4
21.4
21.91 21.91 21.09 8,600 0 0 0
HCD
6.5
6.5
6.48 6.56 6.40 54,900 900 0 0.0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.6
20.6
20.56 20.61 20.35 5,919,100 392,700 35,500 8.5
HCT
10
10
10 10 10 0 0 0 0
HD2
13.5
13.5
13.10 13.50 13.10 4,200 0 0 0
HD6
8.8
8.8
9.06 9.06 8.79 5,900 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 5.64 5.64 2,300 0 0 0
HDB
22.6
22.6
22.64 22.80 22.44 10,138,800 1,501,700 994,900 14.3
HDC
18.9
18.9
18.65 18.91 18.43 2,060,500 427,600 123,900 6.6
HDG
24.0
24.0
23.88 24.06 23.70 1,090,000 222,400 129,100 2.5
HDM
36.3
36.3
35.92 36.30 35.92 1,900 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
31.3
31.3
31.25 31.25 31.25 0 0 0 0
HEJ
16
16
13.40 16 13.40 300 0 0 0
HEP
13.7
13.7
13.68 13.68 13.68 0 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 3,900 0 0 0
HEV
8.8
8.8
8.80 8.80 8.80 200 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
177.15 177.34 177.15 3,000 0 100 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 1.20 1 31,900 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
14.0
14.0
14.08 14.08 13.71 748,500 77,200 79,900 0.0
HHS
12.3
12.3
12.35 12.35 12.10 1,297,700 26,300 122,400 -1.2
HHV
12.0
12.0
11.71 12.05 11.67 4,412,800 353,600 78,000 3.4
HID
5.2
5.2
5 5.28 4.99 359,400 110,800 48,300 0.3
HII
5.0
5.0
5.05 5.06 4.95 111,100 5,600 1,200 0.0
HIO
7.6
7.6
7.60 7.60 7.60 500 0 0 0
HJC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HJS
28.1
28.1
28.10 28.10 28.10 100 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
12.0
12.0
12.88 14.23 12.02 126,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
337.2
337.2
337.24 337.24 337.24 0 0 0 0
HLC
11.2
11.2
10.91 11.27 10.91 12,500 0 400 0.0
HLD
19.3
19.3
18.40 19.27 18.40 5,200 0 0 0
HLO
14.6
14.6
14.63 14.63 14.63 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HMC
10.5
10.5
10.46 10.60 10.46 5,800 0 0 0
HMD
21
21
21 21 21 300 0 0 0
HMG
5.3
5.3
5.30 5.30 5.30 0 0 0 0
HMH
18.4
18.4
18.39 18.39 18.39 100 0 0 0
HMR
11.1
11.1
11.10 11.10 11.10 3,300 0 0 0
HMS
36
36
35.50 36.20 35.50 17,800 0 0 0
HNA
23.3
23.3
22.60 23.30 22.35 11,500 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 15,200 0 0 0
HNF
31.1
31.1
31.15 31.15 31.15 100 0 0 0
HNG
6.5
6.5
6.30 6.50 6.30 1,570,300 10,000 28,000 -0.1
HNI
28.0
28.0
28.01 28.01 28.01 0 0 0 0
HNM
8
8
7.90 8 7.90 443,200 0 0 0
HNP
19.6
19.6
19.60 19.60 19.60 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 1,400 0 0 0
HOT
23.3
23.3
23.30 23.30 23.30 300 0 0 0
HPA
42.8
42.8
43.10 43.35 42.45 163,200 33,200 0 1.4
HPB
21.9
21.9
22.44 22.90 21.90 6,000 0 0 0
HPD
16.5
16.5
16.40 16.50 16.11 27,600 0 0 0
HPG
24.6
24.6
24.19 24.55 24.19 36,086,500 15,186,900 3,130,900 329.8
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 0 0 0 0
HPP
67.0
67.0
66.98 66.98 66.98 3,200 0 200 0.0
HPT
25.5
25.5
25.54 25.54 25.54 0 0 0 0
HPW
21.4
21.4
21.37 21.37 21.37 100 0 0 0
HPX
5.2
5.2
5.26 5.26 5.13 542,400 39,600 14,500 0.1
HQC
2.8
2.8
2.80 2.84 2.79 2,800,500 726,600 4,700 2.0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
37.1
37.1
36.80 37.05 36.80 800 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.2
12.2
12.15 12.35 12.04 2,544,600 488,900 93,400 6.2
HSL
7.2
7.2
7.10 7.21 7.01 191,500 8,000 200 0.1
HSM
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HSP
12.9
12.9
12.91 12.91 12.91 4,500 0 0 0
HSV
4.2
4.2
4.20 4.20 4 147,200 0 0 0
HT1
15.7
15.7
15.14 15.72 15.09 733,500 116,400 20,500 1.5
HTC
33.2
33.2
33.24 33.24 33.24 0 0 0 0
HTE
3.4
3.4
3.60 3.60 3.40 1,100 0 0 0
HTG
35.8
35.8
35.80 35.84 35.56 5,800 0 0 0
HTI
23.8
23.8
23.82 23.82 23.63 21,600 100 0 0.0
HTL
20.9
20.9
20.97 20.97 20.88 1,300 600 600 0
HTM
11.8
11.8
11.80 11.80 11.80 100 0 0 0
HTN
5.1
5.1
4.66 5.15 4.66 710,400 0 7,700 -0.1
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
11.1
11.1
10.92 11.10 10.92 600 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
10.0
10.0
10.49 10.49 10.03 2,000 0 0 0
HU6
4.3
4.3
4.30 4.30 4.30 100 0 0 0
HUB
13.0
13.0
12.84 13.02 12.84 9,700 0 0 0
HUG
29.7
29.7
29.68 29.68 29.68 0 0 0 0
HUT
16.5
16.5
16.10 16.70 16.10 1,079,800 96,000 0 1.6
HVA
18.7
18.7
18.90 19 17.80 50,700 0 0 0
HVH
11.3
11.3
11.18 11.27 11.09 126,600 8,300 0 0.1
HVN
28.2
28.2
28.55 28.55 28.05 1,867,700 27,200 533,000 -14.2
HVT
27.1
27.1
27.11 27.30 27.01 20,700 0 0 0
HVX
2.3
2.3
2.27 2.27 2.15 10,400 0 2,500 0.0
HWS
14.4
14.4
14.07 14.54 13.42 1,000 0 0 0
IBD
8.2
8.2
8.17 8.17 8.17 0 0 0 0
ICC
58
58
58 58 58 100 0 0 0
ICF
3
3
3.30 3.30 2.90 49,600 0 0 0
ICG
17.5
17.5
16.46 17.50 16.46 600 0 0 0
ICI
10
10
10 10 10 2,800 0 0 0
ICN
34.0
34.0
34.23 34.33 33.95 6,600 0 0 0
ICT
17.1
17.1
17.06 17.20 16.92 400 0 0 0
IDC
42.3
42.3
41.01 42.32 41.01 3,589,700 20,600 985,700 -46.4
IDI
7.3
7.3
7.12 7.31 6.94 2,072,400 101,200 0 0.7
IDJ
4.5
4.5
4.30 4.60 4.20 1,131,200 70,600 0 0.3
IDP
248.1
248.1
248.09 248.09 248.09 2,000 0 0 0
IDV
23.5
23.5
23.65 23.83 23.04 26,700 900 10,400 -0.3
IFS
16.2
16.2
16.23 16.23 16.23 100 0 0 0
IJC
10.2
10.2
10.14 10.19 10.09 1,332,600 187,800 129,800 0.6
ILA
6.2
6.2
6.20 6.20 6.20 0 0 0 0
ILB
21.4
21.4
21.21 21.40 20.93 22,000 300 0 0.0
ILC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ILS
23.4
23.4
23.40 23.40 23.40 600 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
52.9
52.9
52.23 53.21 52.23 28,300 3,500 3,300 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
39.7
39.7
39.88 40.45 39.69 36,800 0 0 0
IPA
16.5
16.5
16.61 16.61 16.35 73,300 2,700 0 0.1
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
23.0
23.0
24.48 24.48 23.04 1,700 0 0 0
IST
31.4
31.4
31.40 31.40 31.40 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.7
10.7
10.60 10.78 10.60 39,500 0 0 0
ITD
14.5
14.5
14.53 14.58 14.41 222,800 4,900 1,000 0.1
ITQ
2.8
2.8
2.90 2.90 2.80 35,700 0 0 0
ITS
4.1
4.1
4.10 4.10 4.10 1,100 0 0 0
IVS
8.3
8.3
8.05 8.25 8.05 14,300 1,000 0 0.0
JOS
1
1
1 1 1 0 0 0 0
JVC
5.7
5.7
5.55 5.70 5.55 87,200 2,600 3,800 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
34.9
34.9
34.95 36 34.60 2,932,700 379,100 721,600 -12.0
KCB
12.2
12.2
12.13 12.50 12.13 59,900 0 0 0
KDC
52.2
52.2
52 52.20 51.70 320,000 20,500 13,600 0.4
KDH
25.5
25.5
25.73 25.73 24.95 3,189,000 391,100 638,600 -6.8
KDM
30
30
31 31.50 29.70 25,800 0 0 0
KGM
5.2
5.2
5.19 5.19 5.19 3,500 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
6.7
6.7
6.59 6.67 6.55 16,177,800 3,732,700 38,600 24.4
KHP
10.9
10.9
10.84 11.07 10.84 38,000 0 0 0
KHS
14.0
14.0
14.04 14.04 13.96 2,200 0 0 0
KHW
22.2
22.2
22.22 22.22 22.22 0 0 0 0
KHX
20
20
20 20 20 0 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 1,500 0 0 0
KKC
7.3
7.3
7.30 7.30 7.30 100 0 0 0
KLB
11.3
11.3
11.43 11.43 11.27 179,400 4,300 0 0.1
KMR
2.8
2.8
2.80 2.84 2.80 9,400 200 0 0.0
KMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KOS
38.2
38.2
38.15 38.35 38.15 363,300 2,000 0 0.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.6
17.6
17.40 17.65 17.30 890,200 25,300 8,300 0.3
KSD
4.8
4.8
4.80 4.80 4.80 900 0 0 0
KSF
81.7
81.7
84.50 84.50 80 34,000 100 0 0.0
KSQ
2.3
2.3
2.40 2.40 2.30 98,500 0 3,000 0.0
KST
12.4
12.4
12.36 12.36 12.36 100 0 0 0
KSV
180.7
180.7
186.80 187 179.30 55,600 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
25.5
25.5
25.53 25.53 25.53 100 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 1.40 122,500 0 0 0
L10
24.5
24.5
24.51 24.51 24.51 100 0 0 0
L12
3.6
3.6
3.59 3.59 3.59 0 0 0 0
L14
26.3
26.3
26.20 26.60 25.80 62,600 0 0 0
L18
21.8
21.8
20.88 22.40 20.80 14,600 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
33.3
33.3
34.09 35.45 31.82 94,100 0 0 0
L43
2.9
2.9
3.30 3.30 2.90 400 0 0 0
L45
1.9
1.9
1.90 1.90 1.90 0 0 0 0
L61
1.6
1.6
1.60 1.60 1.60 0 0 0 0
L62
1.3
1.3
1.30 1.30 1.30 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
18.3
18.3
17.55 18.29 17.55 1,700 0 0 0
LAI
11.1
11.1
11.08 11.25 11 3,600 0 0 0
LAS
15.7
15.7
15.42 15.79 15.33 427,900 98,100 0 1.7
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
32.8
32.8
32.49 33.02 32.25 13,700 800 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.8
9.8
9.48 9.75 9.43 3,159,900 789,500 40,000 7.8
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.9
3.9
3.89 4 3.88 506,000 46,900 15,300 0.1
LDP
9.1
9.1
9.10 9.20 8.90 75,100 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
LG9
4.1
4.1
4.10 4.10 4.10 0 0 0 0
LGC
58.8
58.8
58.80 58.80 58.80 1,800 0 0 0
LGL
6.2
6.2
6.20 6.35 6.18 37,600 600 12,800 -0.1
LHC
51.2
51.2
50 51.30 49.55 5,400 0 0 0
LHG
27.8
27.8
27.43 27.80 27.38 114,700 42,900 800 1.3
LIC
26.6
26.6
29.30 29.30 26.60 25,100 0 0 0
LIG
4.1
4.1
4 4.10 4 116,600 0 0 0
LIX
35.5
35.5
35.46 35.84 35.46 10,000 200 400 0.0
LKW
33.2
33.2
33.17 33.17 33.17 100 0 0 0
LLM
22
22
23 23 20.80 43,900 0 0 0
LM3
2
2
2 2 2 0 0 0 0
LM7
3.2
3.2
3.20 3.20 3.20 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
1.2
1.2
1.20 1.20 1.20 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
40.2
40.2
40.49 40.49 40.02 722,700 258,500 25,000 9.9
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
38.1
38.1
35.80 38.10 35.80 46,900 0 0 0
LSS
8.9
8.9
8.83 8.90 8.83 264,100 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
21.6
21.6
21.57 21.57 21.48 8,300 0 0 0
MA1
33.8
33.8
35.57 35.57 30.11 1,800 0 0 0
MAC
11.5
11.5
11.82 11.82 11.09 7,300 0 0 0
MAS
37.9
37.9
37.90 37.90 37.90 100 0 0 0
MBB
22.7
22.7
23.07 23.11 22.67 19,036,000 893,500 758,300 3.9
MBG
3.1
3.1
3.10 3.10 3 111,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.6
20.6
20.34 20.72 20.27 3,189,200 77,900 34,500 1.2
MBT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.9
6.9
6.88 6.88 6.88 100 0 0 0
MCG
2.5
2.5
2.50 2.50 2.40 9,400 0 0 0
MCH
146.8
146.8
146.82 146.82 143.47 84,400 18,200 27,700 -1.4
MCM
26.4
26.4
26.54 26.54 26.16 11,500 0 0 0
MCO
5.1
5.1
5.20 5.30 5.10 3,500 0 0 0
MCP
28.4
28.4
28.40 28.40 28.40 300 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 9.33 5,100 0 0 0
MDF
5.4
5.4
5.40 5.40 5.40 600 0 0 0
MDG
39.2
39.2
39.17 39.22 39.17 22,100 0 0 0
MEC
3.7
3.7
3.70 3.70 3.70 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
6.4
6.4
5.94 6.38 5.94 1,400 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
40
40
39.40 40 39.10 26,000 0 0 0
MGC
12.6
12.6
12.45 13.03 12.45 10,300 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MH3
32
32
32 32 32 100 0 0 0
MHC
9.5
9.5
9.52 9.52 9.33 24,800 1,300 0 0.0
MIC
12.9
12.9
12.70 12.90 12.60 1,100 0 0 0
MIE
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MIG
17.9
17.9
17.47 17.99 17.38 280,500 49,300 39,100 0.2
MKP
29.4
29.4
29.43 29.43 29.43 1,000 0 0 0
MKV
24
24
24 24 24 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
21.1
21.1
20.40 21.10 20.40 4,500 0 0 0
MML
37.6
37.6
37.30 37.90 36.90 114,200 0 0 0
MNB
24.1
24.1
24.11 24.11 24.11 300 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
18.5
18.5
18.80 19.50 18.10 203,400 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
18
18
18 18 18 600 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
10.1
10.1
10.08 10.17 10.04 3,269,700 52,400 307,000 -3.1
MSH
36.5
36.5
36.95 37.24 36.27 549,400 56,900 43,900 0.5
MSN
79.2
79.2
78.80 79.20 78.30 3,791,500 795,400 362,100 34.2
MSR
37.5
37.5
36.53 39.07 36.53 2,522,100 0 0 0
MST
6.3
6.3
6.40 6.40 6.20 2,547,500 200,300 28,200 1.1
MTA
14.0
14.0
13.66 14.35 13.66 17,700 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 0 0 0 0
MTH
26.4
26.4
26.38 26.38 26.38 0 0 0 0
MTL
5.6
5.6
5.60 5.60 5.60 100 0 0 0
MTP
13.1
13.1
13.09 13.09 13.09 100 0 0 0
MTS
8.7
8.7
8.74 8.74 8.74 0 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
17.5
17.5
17.30 17.50 17.30 1,200 100 0 0.0
MVC
16.0
16.0
15.71 16.47 15.61 20,600 0 0 0
MVN
67.5
67.5
64.30 67.80 64.30 30,100 0 0 0
MWG
89.4
89.4
90.27 90.47 88.52 5,003,100 1,040,600 2,311,300 -116.8
MZG
10.7
10.7
10.18 10.73 10.18 687,700 0 0 0
NAB
14.1
14.1
14 14.15 13.90 1,956,000 500 1,290,300 -18.0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
43.1
43.1
42.60 43.30 42.15 441,100 72,700 43,400 1.3
NAG
7.4
7.4
7.18 7.37 7.09 160,400 0 0 0
NAP
10.2
10.2
11.04 11.04 10.19 2,400 0 0 0
NAS
35
35
35 35 35 0 0 0 0
NAU
13.5
13.5
13.50 13.50 13.50 0 0 0 0
NAV
14.5
14.5
14.70 14.70 14.52 1,400 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.7
17.7
18 18.15 17.65 9,100 0 0 0
NBC
8.2
8.2
8.14 8.23 8.05 37,000 0 0 0
NBE
10.3
10.3
10.39 10.39 10.30 900 0 0 0
NBP
7.8
7.8
7.70 7.80 7.70 1,200 0 0 0
NBT
16.8
16.8
16.79 16.79 16.79 400 0 0 0
NBW
30.5
30.5
33.32 33.32 30.47 300 0 0 0
NCG
11.3
11.3
11.70 11.70 11 6,200 0 0 0
NCS
35.0
35.0
36.77 36.77 35.01 600 0 0 0
NCT
88.7
88.7
88.18 89.28 88.18 19,800 1,800 5,300 -0.3
ND2
31.2
31.2
31.25 31.25 31.25 0 0 0 0
NDC
157.0
157.0
157.00 157.00 157.00 0 0 0 0
NDN
10.4
10.4
10.34 10.43 10.25 110,800 0 0 0
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
5.3
5.3
4.80 5.30 4.80 1,900 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
7
7 7.10 7 11,600 0 0 0
NET
62.2
62.2
62.20 62.29 62.20 1,400 0 0 0
NFC
62.2
62.2
62.17 62.17 62.17 100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.5
13.5
13.73 13.82 13.50 74,300 0 3,600 -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
11.1
11.1
10.95 11.05 10.90 62,500 800 0 0.0
NHT
8.8
8.8
8.80 8.80 8.80 100 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 0 0 0 0
NKG
14.0
14.0
13.64 14.05 13.64 4,010,100 226,800 15,100 3.2
NLG
28.2
28.2
28.45 28.45 27.86 2,474,500 578,400 944,300 -10.5
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
53.8
53.8
53.48 53.77 52.31 24,300 0 0 0
NNT
57.3
57.3
57.30 57.30 57.30 500 0 0 0
NO1
5.9
5.9
5.91 5.95 5.90 11,000 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 5.60 153,100 0 0 0
NSC
73.6
73.6
73.62 73.62 73.62 900 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.6
4.6
4.50 4.60 4.50 91,400 100 0 0.0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.5
11.5
11.47 11.47 11.47 100 0 0 0
NT2
27.6
27.6
27.40 27.70 27.25 1,082,800 0 0 0
NTC
155.5
155.5
156 156 154 8,900 0 0 0
NTF
11.8
11.8
11.80 11.80 11.80 0 0 0 0
NTH
54.4
54.4
54.27 54.36 54.27 200 200 0 0.0
NTL
17.0
17.0
17 17.10 16.85 343,700 0 0 0
NTP
51.5
51.5
51.28 51.61 51.28 170,400 1,700 91,700 -5.7
NTT
9
9
9 9 9 100 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 600 0 0 0
NUE
9.7
9.7
9.68 9.68 9.68 0 0 0 0
NVB
12.4
12.4
12.40 12.60 12.30 119,700 1,200 0 0.0
NVL
11.8
11.8
11.77 11.82 11.64 2,900,000 0 0 0
NVP
41.6
41.6
41.62 41.62 41.62 0 0 0 0
NVT
7.5
7.5
7.40 7.49 7.40 1,900 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 4.10 36,900 0 0 0
OCB
10.1
10.1
10.13 10.17 10.09 1,479,600 0 0 0
OCH
5.8
5.8
5.80 5.90 5.80 15,200 800 0 0.0
ODE
46.3
46.3
46.10 46.30 46.10 23,300 0 0 0
OGC
3.5
3.5
3.51 3.55 3.45 276,000 0 0 0
OIL
16.9
16.9
15.71 17.28 15.71 10,028,900 0 0 0
ONE
8.4
8.4
8.40 8.40 8.40 4,700 0 600 0.0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.4
18.4
18.82 18.82 18.40 14,100 0 0 0
ORS
13.7
13.7
13.70 13.80 13.50 1,483,100 0 0 0
PAC
20.8
20.8
20.59 20.91 20.59 186,100 0 0 0
PAI
12.7
12.7
12.70 12.70 12.70 0 0 0 0
PAN
26.7
26.7
26.67 27.13 26.54 1,131,500 0 0 0
PAP
25
25
25.40 25.40 25 1,900 0 0 0
PAS
2.9
2.9
2.80 2.90 2.80 7,100 0 0 0
PAT
77.7
77.7
78.03 78.79 77.64 42,000 0 0 0
PBC
6.1
6.1
6 6.10 6 31,700 0 0 0
PBP
11.4
11.4
11.43 11.43 11.43 100 0 0 0
PBT
16.8
16.8
14.42 16.78 14.42 600 0 0 0
PC1
26.4
26.4
26.50 27.40 25.90 6,000,800 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
17.7
17.7
17.75 17.75 17.75 400 0 0 0
PCF
5.1
5.1
5 5.10 5 5,300 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
18.7
18.7
18.60 18.79 18.50 101,200 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
11
11
11 11 11 0 0 0 0
PDB
19.4
19.4
19.87 19.87 19.31 15,500 500 100 0.0
PDC
5.4
5.4
5.40 5.40 5.40 100 0 0 0
PDN
110.0
110.0
110.36 110.36 109.97 1,300 0 0 0
PDR
17.5
17.5
17.60 17.65 17.30 5,116,000 0 0 0
PDV
9.7
9.7
9.64 9.83 9.64 32,100 0 0 0
PEG
3.7
3.7
3.70 3.70 3.70 300 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PEQ
46.1
46.1
46.10 46.10 46.10 100 0 0 0
PET
35.0
35.0
33.05 35.19 33.05 4,124,900 0 0 0
PFL
2.6
2.6
2.60 2.60 2.50 94,800 0 0 0
PGB
11.3
11.3
11.26 11.26 11.16 4,100 0 0 0
PGC
13.5
13.5
13.06 13.70 12.83 82,600 0 0 0
PGD
23.0
23.0
22.99 23.13 22.94 9,200 0 0 0
PGI
18.5
18.5
18.52 18.52 18.52 400 0 0 0
PGN
6.3
6.3
6.40 6.40 6.20 500 0 0 0
PGS
49.6
49.6
49.62 49.62 49.62 0 0 0 0
PGT
7.4
7.4
7.20 7.40 7.20 500 0 0 0
PGV
22.1
22.1
22.27 22.27 21.65 36,300 0 0 0
PHC
4.2
4.2
4.25 4.30 4.22 30,300 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
36.7
36.7
35.67 36.85 35.57 143,900 0 0 0
PHR
33.4
33.4
32.89 33.75 32.89 628,000 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
15.5
15.5
15.33 15.52 15.33 1,000 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
7.3
7.3
7.60 7.60 7.30 16,600 0 0 0
PIV
9
9
9.10 9.60 8.60 586,200 0 0 0
PJC
31.5
31.5
30.37 31.47 29.35 2,700 0 100 0.0
PJS
29.8
29.8
29.83 29.83 29.83 0 0 0 0
PJT
8.4
8.4
8.47 8.47 8.37 3,000 0 0 0
PLA
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PLC
32.2
32.2
30.20 32.60 30 827,700 14,300 60,400 -1.5
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
5.5
5.5
5.32 5.50 5.32 110,800 0 0 0
PLX
53.7
53.7
52.62 53.68 51.46 2,808,000 0 0 0
PMB
9.3
9.3
9.36 9.36 9.26 200 0 0 0
PMC
135.5
135.5
132.55 146.38 132.55 1,100 0 100 0.0
PMG
7.6
7.6
8.10 8.10 7.56 5,800 0 0 0
PMJ
19
19
18 19 16.30 2,900 0 0 0
PMP
11.4
11.4
11.44 11.44 11.44 0 0 0 0
PMS
31.3
31.3
31.74 31.74 31.29 5,600 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 0 0 0 0
PNC
29.2
29.2
25.46 29.23 25.41 1,000 0 0 0
PND
5.7
5.7
5.70 5.70 5.70 1,000 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
80.1
80.1
80.20 81.27 79.53 1,204,700 0 0 0
PNP
19.1
19.1
19.08 19.08 19.08 700 0 0 0
PNT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
5.9
5.9
5.90 5.90 5.90 0 0 0 0
POS
17.3
17.3
16.80 17.50 16.70 138,500 0 0 0
POT
19.5
19.5
19.60 19.60 19.50 300 0 0 0
POV
7.5
7.5
7.40 7.50 7.40 2,500 0 0 0
POW
13.9
13.9
13.60 13.90 13.55 10,127,000 0 0 0
PPC
10.2
10.2
10.10 10.15 10 475,300 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
26.7
26.7
26.63 26.72 26.27 18,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.1
17.1
17.70 17.70 17.05 2,100 0 1,000 0.0
PPS
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PPT
15.1
15.1
15 15.20 15 230,600 0 0 0
PPY
6.1
6.1
6.00 6.13 6.00 200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12
12
11.80 12 11.50 4,700 0 0 0
PRE
22.1
22.1
22.54 22.64 22.14 400 0 0 0
PRO
20.5
20.5
20.50 20.50 20.50 0 0 0 0
PRT
10.7
10.7
11.50 12 10.60 3,300 0 0 0
PSB
5.6
5.6
5.80 5.80 5.20 215,300 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
13.5
13.5
13.08 13.54 13.08 89,700 0 0 0
PSE
9.6
9.6
9.62 9.62 9.62 5,400 0 5,400 -0.1
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8
8
7.90 8 7.90 61,800 0 0 0
PSL
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
20
20
18.40 20 18.40 5,500 0 0 0
PSW
7.3
7.3
7.22 7.32 7.22 21,800 0 5,900 0.0
PTB
42.6
42.6
42.28 42.97 41.67 122,800 0 0 0
PTC
7.1
7.1
7.10 7.10 7.10 700 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
30.8
30.8
30.80 30.80 30.80 1,000 0 0 0
PTL
2.9
2.9
2.93 2.95 2.80 14,500 0 0 0
PTM
5.1
5.1
5.10 5.10 5.10 100 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
9.7
9.7
9.74 9.74 9.74 0 0 0 0
PTS
8.5
8.5
8.52 8.61 8.52 9,900 0 0 0
PTT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PTV
4.1
4.1
3.80 4.10 3.80 53,900 0 0 0
PTX
24.8
24.8
24.80 24.80 24.80 0 0 0 0
PV2
2.5
2.5
2.60 2.60 2.50 12,600 0 0 0
PVB
35.1
35.1
33.30 35.50 33.30 324,000 28,500 44,000 -0.6
PVC
14.7
14.7
13.40 14.70 13.40 4,299,100 0 0 0
PVD
21.9
21.9
21.21 21.87 21.00 10,959,500 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
7
7
6.80 7.10 6.80 100,700 7,600 4,000 0.0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
76.5
76.5
76.27 77.51 76.27 70,400 8,900 18,000 -0.8
PVL
4
4
4 4 4 0 0 0 0
PVM
19.5
19.5
18.60 19.50 18.60 14,300 0 0 0
PVO
6.8
6.8
6.51 6.90 6.51 15,300 0 0 0
PVP
14.4
14.4
14.09 14.71 14.09 136,500 0 0 0
PVR
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVS
39.5
39.5
36.92 39.83 36.92 8,733,200 337,600 839,400 -23.6
PVT
19.1
19.1
18.73 19.18 18.68 3,593,700 0 0 0
PVV
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVX
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVY
3
3
3 3 3 0 0 0 0
PWA
6.4
6.4
6.40 6.40 6.40 100 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
16.5
16.5
16.20 16.50 16.20 128,100 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.2
3.2
3.20 3.20 3.20 0 0 0 0
PXT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
QBS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
QCC
26.7
26.7
26.72 26.72 26.72 0 0 0 0
QCG
15.1
15.1
15.20 15.30 14.85 672,900 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
30.2
30.2
30.20 30.20 30.20 100 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 5,000 0 0 0
QNP
31.3
31.3
30.63 31.35 30.58 5,900 0 0 0
QNS
46.1
46.1
46.14 46.33 45.86 102,300 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
9.6
9.6
9.57 9.57 9.57 0 0 0 0
QNW
14.9
14.9
14.89 14.89 14.89 0 0 0 0
QPH
34.1
34.1
34.10 34.10 34.10 0 0 0 0
QSP
22.7
22.7
22.75 22.75 22.75 0 0 0 0
QST
25.9
25.9
25.91 25.91 25.91 0 0 0 0
QTC
29.1
29.1
29.14 29.14 29.14 0 0 0 0
QTP
12.8
12.8
12.60 12.80 12.50 295,600 0 0 0
RAL
87.4
87.4
87.59 87.59 86.65 4,500 0 0 0
RAT
16.1
16.1
16.06 16.06 16.06 0 0 0 0
RBC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
RCC
21
21
21 21 21 0 0 0 0
RCL
12.4
12.4
12.16 12.35 12.16 1,100 0 0 0
REE
53.1
53.1
53.06 53.31 52.89 363,500 0 0 0
RGG
39.2
39.2
39.20 39.20 39.20 0 0 0 0
RIC
12.1
12.1
11.50 13.90 11.50 1,600 0 0 0
RTB
27.6
27.6
27.56 27.56 27.56 100 0 0 0
RYG
10.1
10.1
9.95 10.32 9.95 297,500 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
31.7
31.7
31.72 31.72 31.72 100 0 0 0
S55
64.2
64.2
64.21 64.21 64.21 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
9
9
8.80 9.10 8.70 59,400 0 0 0
SAB
45.7
45.7
45.47 45.99 45.47 747,400 0 0 0
SAC
12.0
12.0
12.48 12.48 12.02 300 0 0 0
SAF
53.5
53.5
53.46 53.46 53.46 0 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.6
6.6
6.65 6.65 6.55 206,300 0 0 0
SAS
35.5
35.5
34.21 35.82 34.03 52,000 0 0 0
SAV
13.3
13.3
13.33 13.33 13.33 100 0 0 0
SB1
6.0
6.0
5.91 5.99 5.91 2,300 0 0 0
SBA
26.7
26.7
26.70 26.70 26.65 7,400 0 0 0
SBB
16.2
16.2
16.33 16.33 16.23 3,000 0 0 0
SBD
7.5
7.5
7.50 7.50 6.84 2,800 0 0 0
SBG
10.8
10.8
10.79 10.83 10.67 89,100 0 0 0
SBH
41.9
41.9
41.90 41.90 41.90 400 0 0 0
SBL
7
7
7 7 7 0 0 0 0
SBM
32.5
32.5
32.47 32.47 32.47 0 0 0 0
SBR
8.1
8.1
8.13 8.13 8.13 0 0 0 0
SBS
6
6
6 6 5.90 267,000 0 0 0
SBT
22.7
22.7
22.55 22.74 22.50 603,600 0 0 0
SBV
8.3
8.3
7.74 8.25 7.74 600 0 0 0
SC5
16.3
16.3
15.50 16.30 15.50 200 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCD
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SCG
64.7
64.7
64.30 64.70 64.30 25,800 0 0 0
SCI
9.7
9.7
10 10.10 9.60 30,400 0 1,000 0.0
SCJ
3.3
3.3
3.20 3.30 3.20 1,900 0 0 0
SCL
17.6
17.6
17.95 18.38 17.61 33,000 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
6.8
6.8
6.90 6.92 6.80 2,066,500 0 0 0
SCS
53.2
53.2
51.88 53.30 51.79 489,300 0 0 0
SD2
3.5
3.5
3.50 3.50 3.50 1,000 0 0 0
SD3
7.3
7.3
7.30 7.80 7.30 1,800 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 39,000 0 0 0
SD6
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.3
10.3
9.99 10.28 9.99 41,700 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
10.4
10.4
10.37 10.37 10.37 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
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SEA
43.1
43.1
42.69 43.09 42.69 1,100 0 0 0
SEB
45.2
45.2
45.42 45.42 45.14 1,500 0 0 0
SED
17.1
17.1
17.09 17.09 16.91 44,900 0 0 0
SEP
14.2
14.2
14.21 14.21 14.21 100 0 0 0
SFC
17.9
17.9
17.80 17.90 17.80 400 0 0 0
SFG
10.0
10.0
9.97 9.97 9.97 100 0 0 0
SFI
27.1
27.1
27.63 27.63 27.06 4,300 0 0 0
SFN
19.4
19.4
19.37 19.37 19.37 0 0 0 0
SGB
12.6
12.6
12.70 12.70 12.40 18,500 0 0 0
SGC
76.1
76.1
76.09 76.09 76.09 100 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
18.7
18.7
18.74 18.74 18.74 1,100 0 1,100 0.0
SGI
10.3
10.3
9.34 10.33 9.34 400 0 0 0
SGN
59
59
58.20 59.50 58.20 20,500 0 0 0
SGP
27.3
27.3
27.20 27.40 26.80 125,600 0 0 0
SGR
13.9
13.9
13.79 14.13 13.79 50,600 0 0 0
SGS
10.7
10.7
10.73 10.73 10.73 0 0 0 0
SGT
16.1
16.1
16.40 16.60 16.05 2,000 0 0 0
SHA
4.1
4.1
4.02 4.08 3.98 4,500 0 0 0
SHB
15.6
15.6
15.33 15.57 15.18 54,597,400 0 0 0
SHC
11.2
11.2
11.24 11.24 11.24 100 0 0 0
SHE
7
7
7 7 6.80 2,400 0 0 0
SHI
14.1
14.1
14 14.10 14 361,900 0 0 0
SHN
3.8
3.8
3.80 3.80 3.60 10,800 0 0 0
SHP
32.4
32.4
32.40 32.54 32.35 8,300 0 0 0
SHS
18.1
18.1
17.96 18.05 17.67 7,336,400 651,800 160,500 9.2
SID
15
15
15.20 17 14.50 2,100 0 0 0
SIG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SIP
60.5
60.5
60.50 61.10 60.20 362,300 0 0 0
SIV
36.6
36.6
36.60 36.60 36.60 0 0 0 0
SJ1
12.1
12.1
12.11 12.11 12.11 100 0 0 0
SJD
14.1
14.1
14.05 14.05 14 43,000 0 0 0
SJE
18.1
18.1
17.80 18.10 17.70 109,900 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
23.3
23.3
19.60 23.30 19.60 400 0 0 0
SJM
9.1
9.1
9.70 9.70 8.50 25,900 0 0 0
SJS
52
52
50 52 49 70,000 0 0 0
SKG
9.6
9.6
9.59 9.64 9.54 77,100 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
24.05 24.70 24.05 9,800 0 0 0
SLD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SLS
162
162
163.50 163.50 161.30 2,100 0 0 0
SMA
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SMB
38.5
38.5
38.39 38.49 38.34 19,900 0 0 0
SMC
12.6
12.6
12.35 12.75 12.35 265,900 0 0 0
SMN
9.9
9.9
10.13 10.13 9.94 500 0 0 0
SMT
8.6
8.6
8.70 9 8.60 600 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
31.9
31.9
31.80 31.99 31.80 3,800 0 0 0
SP2
22.5
22.5
22.80 22.80 22.50 1,300 0 0 0
SPB
19.9
19.9
19.90 19.90 19.90 0 0 0 0
SPC
10.4
10.4
10.40 10.40 10.40 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
9.8
9.8
9.88 9.94 9.80 1,000 0 0 0
SPV
23.0
23.0
22.96 22.96 22.96 0 0 0 0
SRA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SRB
1.9
1.9
1.90 1.90 1.90 33,200 0 0 0
SRC
37.1
37.1
37.12 37.12 37.12 1,000 0 0 0
SRF
7.4
7.4
7.27 7.44 7.27 1,100 0 0 0
SSB
14.2
14.2
14.23 14.23 14.06 1,608,100 0 0 0
SSC
30.5
30.5
30.93 30.93 30.55 1,200 0 0 0
SSG
8.1
8.1
8.10 8.10 8.10 500 0 0 0
SSH
67.3
67.3
67.29 67.29 67.29 0 0 0 0
SSI
25.3
25.3
25.26 25.46 25.02 16,669,300 0 0 0
SSM
6.1
6.1
6.10 6.10 6.10 500 0 0 0
ST8
4.0
4.0
4 4.10 4 65,800 0 0 0
STB
62.9
62.9
62.50 63.70 62.50 5,818,900 0 0 0
STC
15.6
15.6
15.64 16.10 15.64 2,700 0 0 0
STD
8.6
8.6
8.30 8.60 8.30 11,400 0 0 0
STG
39.5
39.5
39.50 39.50 39.50 100 0 0 0
STH
21.9
21.9
21.60 22 21.60 91,000 0 0 0
STK
14.3
14.3
14.45 14.45 14.23 37,200 0 0 0
STP
7.6
7.6
7.64 7.64 7.64 1,400 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
19.54 19.54 19.40 2,000 0 0 0
SVD
4.1
4.1
4 4.10 3.95 1,600 0 0 0
SVG
7.5
7.5
7.50 7.50 7.50 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.3
2.3
2.30 2.30 2.20 62,300 4,900 0 0.0
SVT
10.2
10.2
10.30 10.30 10.21 52,300 0 0 0
SWC
30.7
30.7
30.70 30.80 30.60 2,600 0 0 0
SZB
35.1
35.1
35.25 35.34 35.07 2,200 0 0 0
SZC
32.9
32.9
32.63 33.30 32.54 1,024,200 0 0 0
SZE
8.6
8.6
8.56 8.56 8.28 20,500 0 0 0
SZG
38.7
38.7
38.68 38.68 38.68 0 0 0 0
SZL
27.2
27.2
27.17 27.39 27.17 5,300 0 0 0
TA6
4.9
4.9
5.59 5.59 4.91 200 0 0 0
TA9
10.8
10.8
10.70 10.78 10.70 4,000 0 0 0
TAB
11
11
11 11 11 600 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 41.43 399,600 0 0 0
TAR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
33.8
33.8
33.94 34.41 33.85 1,900 0 0 0
TBD
124.6
124.6
111.47 124.65 111.47 500 0 0 0
TBR
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
35.1
35.1
34.77 35.16 34.72 9,141,000 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.2
15.2
15.14 15.18 14.73 5,432,900 0 0 0
TCI
9.0
9.0
8.81 8.98 8.81 78,400 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
32.3
32.3
32.31 32.54 32.17 28,900 0 0 0
TCM
24.8
24.8
24.73 25.01 24.64 843,800 0 0 0
TCO
10
10
10 10.05 9.94 362,000 0 0 0
TCR
2.9
2.9
2.98 2.98 2.90 2,600 0 0 0
TCT
21.5
21.5
21.10 21.95 21.05 15,300 0 0 0
TCW
30.2
30.2
29.80 30.17 29.80 18,000 0 0 0
TCX
61.5
61.5
58.20 61.70 57.30 3,085,000 0 0 0
TD6
7.4
7.4
7.30 7.50 7.30 63,100 0 0 0
TDB
39.0
39.0
39.05 39.05 39.05 200 0 0 0
TDC
10.7
10.7
10.66 10.75 10.56 56,500 0 0 0
TDF
8.8
8.8
8.90 8.90 8.20 1,100 0 0 0
TDG
2.7
2.7
2.70 2.77 2.69 41,700 0 0 0
TDH
4.0
4.0
4.09 4.10 4 79,800 0 0 0
TDM
55.6
55.6
54.15 55.58 54.15 600 0 0 0
TDP
27.9
27.9
27.91 28.18 27.86 7,900 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TDT
5.8
5.8
5.81 5.90 5.81 68,200 0 4,700 0.0
TDW
40.4
40.4
40.46 41.26 40.42 3,900 0 0 0
TED
70.6
70.6
70.61 70.61 70.61 100 0 0 0
TEG
6.2
6.2
6.23 6.23 6.03 1,900 0 0 0
TET
44.0
44.0
44.05 44.05 44.05 0 0 0 0
TFC
40.4
40.4
43.65 44.31 39.66 18,900 1,000 0 0.0
TGP
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TH1
2.2
2.2
2.20 2.20 2.20 0 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
30.4
30.4
30.50 30.50 30.20 3,600 0 100 0.0
THG
38.0
38.0
38.03 38.03 37.94 22,500 0 0 0
THM
7.9
7.9
7.90 7.90 7.90 100 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.3
9.3
9.30 9.30 9.30 100 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
7.7
7.7
7.65 7.74 7.65 14,100 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
18.4
18.4
18.39 18.39 18.39 900 0 0 0
TID
21.4
21.4
21.34 21.43 21.34 28,700 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
8.5
8.5
8.60 8.70 8.40 357,000 1,200 32,100 -0.3
TIN
103
103
99 106.80 98.90 29,400 0 0 0
TIP
17.7
17.7
17.69 17.82 17.64 52,400 0 0 0
TIS
5.1
5.1
5.30 5.30 5.10 13,200 0 0 0
TIX
41.8
41.8
41.75 41.75 41.75 0 0 0 0
TJC
7.8
7.8
7.79 7.79 7.79 100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.2
13.2
13.21 13.21 13.21 1,700 0 0 0
TL4
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TLD
8.5
8.5
8.42 8.46 8.40 151,700 0 0 0
TLG
49.6
49.6
49.47 51.34 49.38 408,300 0 0 0
TLH
5.0
5.0
5.04 5.04 4.96 107,700 0 0 0
TLP
6.5
6.5
6.80 6.80 6.50 28,100 0 0 0
TMB
52.1
52.1
51.48 52.14 51.10 3,100 0 0 0
TMC
7.7
7.7
7.74 7.74 7.74 0 0 0 0
TMG
65.3
65.3
65.34 65.34 65.34 200 0 0 0
TMP
57.5
57.5
57.50 57.50 57.40 700 0 0 0
TMS
38.1
38.1
38.14 38.14 38.14 0 0 0 0
TMT
12.7
12.7
12.70 12.70 12.70 200 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 100 0 0 0
TN1
14.8
14.8
14.91 14.91 14.83 19,100 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
7
7
7 7 7 1,000 0 0 0
TNC
28.7
28.7
28.71 28.71 28.71 0 0 0 0
TNG
21.2
21.2
21.03 21.67 20.66 1,863,900 67,500 396,000 -7.6
TNH
12.1
12.1
12 12.05 11.95 50,600 0 0 0
TNI
5.0
5.0
5.20 5.20 4.94 10,100 0 0 0
TNP
18.7
18.7
18.22 18.67 18.22 1,100 0 0 0
TNS
3
3
3 3 3 0 0 0 0
TNT
9.4
9.4
9.04 9.37 8.76 504,500 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
167.4
167.4
166.15 167.81 164.68 9,800 0 0 0
TOT
13.5
13.5
13.50 13.50 13.50 1,100 0 0 0
TOW
31.7
31.7
31.67 31.67 31.67 0 0 0 0
TPB
15.1
15.1
14.77 15.15 14.61 34,774,400 0 0 0
TPC
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TPP
10.3
10.3
10.20 10.30 10.20 2,900 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 0 0 0 0
TRA
35.0
35.0
34.96 34.96 34.96 500 0 0 0
TRC
18.0
18.0
17.93 18.36 17.93 24,400 0 0 0
TRS
32.1
32.1
32.12 32.12 32.12 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
14.6
14.6
14.10 14.60 14.10 49,400 0 0 0
TS3
5.9
5.9
5.90 5.90 5.90 300 0 0 0
TSA
14.4
14.4
14.33 14.43 14.29 136,400 0 0 0
TSB
24.7
24.7
24.90 24.90 24.50 3,200 100 0 0.0
TSC
2.8
2.8
2.83 2.83 2.80 251,900 0 0 0
TSD
5.3
5.3
5.30 5.30 5.30 800 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
34.9
34.9
34.95 34.95 34.95 0 0 0 0
TST
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TT6
4.5
4.5
4.49 4.58 4.49 4,600 0 0 0
TTA
11
11
10.95 11.05 10.95 208,900 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 0 0 0 0
TTD
69.4
69.4
69.45 69.45 69.45 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 100 0 0 0
TTF
3
3
2.94 3.05 2.94 755,500 0 0 0
TTG
14.7
14.7
15.50 15.50 11.90 35,700 0 0 0
TTH
2.3
2.3
2.40 2.40 2.20 87,800 0 0 0
TTL
8.1
8.1
8.10 8.10 8.10 200 0 0 0
TTN
15.8
15.8
15.67 15.86 15.58 58,600 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
35
35
35 35 34.90 1,300 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
21.5
21.5
18.72 21.48 18.72 2,100 0 0 0
TV1
26.7
26.7
26.15 27.44 25.50 57,200 0 0 0
TV2
39.0
39.0
37.95 39.85 37.50 840,200 0 0 0
TV3
17.1
17.1
17.11 17.11 17.11 0 0 0 0
TV4
16
16
16 16 16 700 0 0 0
TV6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TVA
13.3
13.3
13.28 13.28 13.28 0 0 0 0
TVB
7.9
7.9
7.50 7.90 7.50 19,500 0 0 0
TVC
8.4
8.4
8.40 8.50 8.30 30,700 0 0 0
TVD
9.5
9.5
9.39 9.49 9.39 8,300 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
8.5
8.5
8.22 8.51 8.22 530,800 0 0 0
TVS
14.1
14.1
14.02 14.11 13.83 118,100 0 0 0
TVT
15.3
15.3
15.53 15.53 15.29 400 0 0 0
TW3
12.9
12.9
12.92 12.92 12.92 0 0 0 0
TXM
4.5
4.5
4.40 4.50 4.40 1,700 0 0 0
TYA
17.2
17.2
17.16 17.25 17.03 7,400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.6
3.6
3.70 3.70 3.50 110,500 0 0 0
UDJ
6.3
6.3
6.32 6.41 6.32 11,700 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
61
61
61 61 61 1,000 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
11.7
11.7
11.75 11.75 11.75 0 0 0 0
USD
16.2
16.2
16.38 16.38 16.18 5,700 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
10.7
10.7
10.75 10.75 10.75 0 0 0 0
V21
6.4
6.4
6.10 6.40 6.10 200 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
11.0
11.0
10.80 10.95 10.75 373,600 0 0 0
VAF
18.8
18.8
18.72 18.81 18.72 10,200 0 0 0
VAV
32.7
32.7
32.67 32.67 32.67 0 0 0 0
VBB
9.6
9.6
9.55 9.73 9.55 30,000 0 0 0
VBC
18.9
18.9
21.85 23.13 18.93 3,000 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
5.60 5.60 5.50 208,400 0 0 0
VC3
25.7
25.7
25.40 25.77 25.30 838,000 40,400 26,300 0.4
VC6
18.3
18.3
17.60 18.26 17.60 700 0 0 0
VC7
8.5
8.5
8.50 8.60 8.40 97,300 3,700 0 0.0
VC9
3.9
3.9
3.90 3.90 3.80 2,500 0 0 0
VCA
8.1
8.1
8.54 8.54 8.10 1,500 0 0 0
VCB
65.9
65.9
64.46 66.15 64.07 10,104,200 0 0 0
VCC
9.0
9.0
9.00 9.00 9.00 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
318
318
318 318 318 100 0 0 0
VCG
17.1
17.1
16.97 17.24 16.84 5,236,300 0 0 0
VCI
27.2
27.2
27.21 27.29 26.95 7,835,300 0 0 0
VCK
48.9
48.9
46.30 48.90 46.15 4,907,200 0 0 0
VCM
8.6
8.6
9 9 8.60 2,100 0 0 0
VCP
24.7
24.7
27.70 27.70 24.20 6,300 0 0 0
VCR
33
33
33 33 32.40 1,300 0 0 0
VCS
42.7
42.7
42.66 43.04 42.19 95,800 0 21,800 -1.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
12.7
12.7
12.70 12.70 12.70 2,600 0 0 0
VDL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VDN
33.1
33.1
33.12 33.12 33.12 0 0 0 0
VDP
37.5
37.5
37.53 37.53 37.53 200 0 0 0
VDS
17.9
17.9
18.05 18.05 17.75 1,028,300 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 27,900 0 0 0
VE3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4
4
4 4 4 600 0 0 0
VEA
35.9
35.9
35.50 36.10 35.50 365,100 0 0 0
VEC
37
37
34.90 37.60 34.90 7,200 0 0 0
VEF
113.7
113.7
114 114.40 113.40 8,000 0 0 0
VES
22
22
23 23 22 2,100 0 0 0
VET
17.2
17.2
17.20 17.20 17.20 100 0 0 0
VFC
78.8
78.8
78.80 78.80 78.80 0 0 0 0
VFG
51.1
51.1
50.04 51.17 50.04 3,200 0 0 0
VFR
10.8
10.8
10.81 10.81 10.81 0 0 0 0
VFS
15
15
15 15.30 14.80 2,730,800 102,300 163,400 -0.9
VGC
48.7
48.7
48.45 49.29 47.79 1,476,700 0 0 0
VGG
41.6
41.6
41.58 41.58 41.58 300 0 0 0
VGI
112.7
112.7
102.24 114.35 101.18 1,484,300 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
27.2
27.2
27.20 27.20 27.20 400 0 0 0
VGR
60.8
60.8
60.81 60.81 60.81 0 0 0 0
VGS
25.9
25.9
25.86 25.95 25.28 281,800 39,200 2,100 1.0
VGT
13.9
13.9
13.55 13.94 13.46 1,928,900 0 0 0
VGV
52.6
52.6
52.56 52.56 52.56 0 0 0 0
VHC
61.9
61.9
62.90 62.90 61 1,468,700 0 0 0
VHD
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHE
3.2
3.2
3 3.20 3 27,100 0 0 0
VHF
5.5
5.5
6.38 6.38 5.52 300 0 0 0
VHG
2
2
1.90 2 1.90 247,700 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 0 0 0 0
VHM
53.3
53.3
52.53 53.64 52.00 3,679,400 0 0 0
VIB
15.1
15.1
15.02 15.15 14.98 3,091,100 0 0 0
VIC
162.3
162.3
160 166.80 159.20 3,711,300 0 0 0
VID
4.9
4.9
4.93 4.93 4.93 0 0 0 0
VIE
7.5
7.5
7.50 7.50 7.50 200 0 0 0
VIF
16.7
16.7
15.51 16.66 15.51 47,100 0 0 0
VIG
5.5
5.5
5.40 5.60 5.30 46,400 0 0 0
VIM
9.3
9.3
9.26 9.26 9.26 300 0 0 0
VIN
15.1
15.1
15.07 15.07 15.07 100 0 0 0
VIP
11.2
11.2
11.18 11.23 11.04 119,900 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
22.7
22.7
22.69 22.69 22.69 300 0 0 0
VIW
12.9
12.9
12.90 12.90 12.90 100 0 0 0
VIX
18.3
18.3
18.18 18.42 17.37 49,055,300 0 0 0
VJC
134.5
134.5
130.38 134.62 130.15 1,266,800 0 0 0
VKC
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLA
9.0
9.0
8.90 9.00 8.90 4,200 0 0 0
VLB
47.1
47.1
47.13 47.32 46.94 24,800 0 0 0
VLC
14.4
14.4
14.50 14.50 14.30 38,400 0 0 0
VLG
8.0
8.0
7.93 8.02 7.93 800 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
17.8
17.8
18.30 18.60 17.80 33,100 0 0 0
VLW
30.5
30.5
31.47 31.47 30.45 300 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 4.90 1,700 0 0 0
VMD
16.1
16.1
16.10 16.10 16.10 600 0 0 0
VMG
2.8
2.8
2.80 2.80 2.80 0 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
16.0
16.0
16.22 16.22 16.03 200 0 0 0
VNB
16
16
16.20 16.20 16 17,200 0 0 0
VNC
38.8
38.8
38.85 38.85 38.85 100 0 0 0
VND
18.3
18.3
18.22 18.32 18.08 7,314,500 0 0 0
VNE
5.4
5.4
5.32 5.52 5.32 162,500 0 0 0
VNF
13.5
13.5
13.00 13.54 12.73 88,200 0 100 0.0
VNG
7.3
7.3
7.32 7.32 7.30 2,100 0 0 0
VNH
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VNI
7.8
7.8
7.90 8 7.80 2,400 0 0 0
VNL
20.3
20.3
20.29 20.29 20.29 2,000 0 0 0
VNM
68.4
68.4
67.78 69.04 67.59 4,211,800 0 0 0
VNP
17.6
17.6
17.81 18.00 17.04 34,100 0 0 0
VNR
19.1
19.1
19.37 19.37 19.01 34,100 0 0 0
VNS
9.4
9.4
9.28 9.40 9.28 16,900 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
350 350 350 300 0 0 0
VOS
13.7
13.7
13.46 13.74 13.33 2,211,900 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
27.6
27.6
27.24 27.91 27.10 15,465,000 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPD
23.1
23.1
23.09 23.09 23.09 10,900 0 0 0
VPG
5
5
5 5.03 4.91 143,000 0 0 0
VPH
3.8
3.8
3.87 3.96 3.74 49,600 0 0 0
VPI
55.4
55.4
54.64 55.55 54.27 977,000 0 0 0
VPL
84.7
84.7
85.90 85.90 84.30 324,800 0 0 0
VPR
7.0
7.0
7.00 7.00 7.00 0 0 0 0
VPS
8.6
8.6
8.45 8.63 8.45 5,100 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
30.5
30.5
29.90 30.50 28.90 1,481,100 0 0 0
VQC
19.1
19.1
19.09 19.09 19.09 0 0 0 0
VRC
13.5
13.5
13.40 13.50 13.40 5,000 0 0 0
VRE
29.0
29.0
28.97 29.07 28.39 6,284,400 0 0 0
VRG
17.0
17.0
17.36 17.36 16.98 22,200 0 0 0
VSA
20.0
20.0
19.98 20.83 19.60 2,400 0 0 0
VSC
26.0
26.0
25 26.10 24.30 16,120,100 0 0 0
VSE
8.2
8.2
8.76 8.76 8.17 2,800 0 0 0
VSF
26.3
26.3
25.30 26.30 25.30 8,500 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
41.6
41.6
41.65 41.65 41.31 5,700 0 0 0
VSI
24.2
24.2
24.20 24.20 24.20 1,000 0 0 0
VSM
15
15
14.70 15 14.70 600 0 0 0
VSN
17.3
17.3
17.32 17.32 17.13 8,400 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2.4
2.4
2.40 2.40 2.20 1,600 0 0 0
VTB
14.7
14.7
15.40 15.67 14.34 19,600 0 0 0
VTC
10.1
10.1
9.35 10.12 9.20 25,300 0 0 0
VTD
6.3
6.3
6.40 6.40 6.20 27,700 0 0 0
VTE
6.3
6.3
6.29 6.29 6.29 0 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.2
8.2
8.10 8.20 8.10 2,500 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTK
42.8
42.8
43.66 43.66 41.05 17,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.9
10.9
10.78 10.92 10.74 149,900 0 0 0
VTP
68.4
68.4
65.82 68.38 65.19 546,900 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
12.6
12.6
13.10 13.50 12.40 49,100 0 0 0
VTV
15.8
15.8
14.80 15.80 14.70 427,800 5,200 0 0.1
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.3
20.3
20.20 20.40 20.20 1,157,100 0 0 0
VUA
15
15
15 15 15 0 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
69.6
69.6
68.49 70.73 66.86 129,700 0 0 0
VW3
9.8
9.8
9.80 9.80 9.80 200 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
270.1
270.1
270.10 270.10 270.10 100 0 0 0
WSB
53.1
53.1
56.75 60.16 52.86 3,700 0 0 0
WSS
6.5
6.5
6.50 6.50 6.40 18,600 100 4,800 0.0
WTC
9.3
9.3
9.39 9.39 9.30 1,500 0 0 0
X20
11.3
11.3
11.44 11.53 11.26 1,000 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
17.4
17.4
17.42 17.42 17.42 100 0 0 0
XLV
11.8
11.8
11.81 11.81 11.81 0 0 0 0
XMC
9.5
9.5
9.10 9.50 9.10 1,000 0 0 0
XMD
6.2
6.2
6.10 6.20 6.10 1,000 0 0 0
XMP
15.5
15.5
15.49 15.49 15.49 0 0 0 0
XPH
15.3
15.3
14.40 15.50 14.40 8,600 0 0 0
YBC
8.1
8.1
8.50 8.50 8.10 3,200 0 0 0
YBM
10.6
10.6
10.70 10.70 10.30 8,200 0 0 0
YEG
11.5
11.5
11.40 11.50 11.40 1,237,100 0 0 0
YTC
25.4
25.4
25.40 25.40 25.40 200 0 0 0
261.8
261.8
257.72 261.96 257.72 58,565,643 0 0 0
128.6
128.6
127.95 128.95 127.95 39,416,866 0 0 0
2,039.8
2,039.8
2,026.61 2,044.96 2,024.19 307,030,800 0 0 0
1,860.1
1,860.1
1,833.90 1,863.13 1,833.90 788,482,900 0 0 0

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