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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 24/02/2026

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 24/02/2026

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 0 0 0 0
AAA
7.7
7.7
7.58 7.82 7.58 1,815,100 175,900 1,500 1.4
AAH
3.2
3.2
3.30 3.30 3.20 274,200 0 0 0
AAM
6.4
6.4
6.38 6.61 6.33 9,900 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
10.4
10.4
10.20 10.50 10.10 2,180,700 0 0 0
AAT
3.3
3.3
3.30 3.30 3.07 491,300 0 0 0
AAV
5.6
5.6
5.70 5.70 5.50 288,500 11,400 0 0.1
ABB
12.1
12.1
12.17 12.17 12 465,100 0 0 0
ABC
11.1
11.1
11 11.50 11 7,600 0 0 0
ABI
20.8
20.8
20.80 21 20.60 81,700 400 0 0.0
ABR
12.1
12.1
12.20 12.20 12.11 500 0 0 0
ABS
2.9
2.9
2.88 2.89 2.86 99,800 0 0 0
ABT
61.8
61.8
61.18 62.51 61.18 3,000 400 0 0.0
ABW
10.9
10.9
11 11.10 10.90 52,600 1,000 0 0.0
ACB
20.7
20.7
20.76 20.76 20.68 13,798,400 4,485,300 2,591,600 45.5
ACC
12.6
12.6
12.65 12.65 12.05 11,000 0 0 0
ACE
40.5
40.5
40.48 40.48 38.33 4,200 0 0 0
ACG
36.8
36.8
37.05 37.35 36.80 3,900 0 0 0
ACL
13.7
13.7
13.20 13.70 13.20 9,800 0 0 0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
4.3
4.3
4.30 4.30 4.30 1,400 0 0 0
ACV
54.6
54.6
55.30 55.40 54.50 1,668,900 2,400 331,500 -18.1
ADC
18.5
18.5
18.46 18.46 18.46 500 0 0 0
ADG
9.0
9.0
9 9 8.98 9,700 0 0 0
ADP
23.5
23.5
23.25 23.95 23.25 4,100 0 0 0
ADS
7.6
7.6
7.54 7.61 7.52 60,500 2,200 0 0.0
AFX
10.7
10.7
10.80 10.80 10.50 104,500 0 0 0
AG1
12
12
12 12 12 0 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 13.36 13.18 182,900 38,500 5,300 0.5
AGM
2.4
2.4
2.40 2.40 2.40 0 0 0 0
AGP
35.3
35.3
35 36.07 34.55 7,100 0 0 0
AGR
15.8
15.8
15.57 16.04 15.57 1,499,800 92,800 6,600 1.4
AGX
182.9
182.9
180.27 182.92 180.27 300 0 0 0
AIC
10.4
10.4
10.10 10.40 10.10 500 0 0 0
AIG
41.9
41.9
41.77 42.03 41.77 15,600 10,000 0 0.5
ALC
26.1
26.1
25.80 26.80 25.70 32,300 0 0 0
ALT
11.1
11.1
11.08 11.08 11.08 0 0 0 0
ALV
8.3
8.3
8.50 8.70 8 86,900 0 0 0
AMC
10.8
10.8
11.84 11.84 10.82 5,100 0 0 0
AME
6.1
6.1
6.20 6.20 6.10 1,700 0 0 0
AMP
16
16
16 16 16 2,300 0 0 0
AMS
7.4
7.4
7.48 7.68 7.20 45,000 0 500 0.0
AMV
2.2
2.2
2.10 2.30 2.10 1,065,500 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
31.4
31.4
31.93 31.93 31.39 69,100 0 0 0
ANV
27.3
27.3
27.20 27.70 27.10 1,509,800 149,900 61,300 2.4
APC
7
7
7 7 7 100 0 0 0
APF
39.2
39.2
38.33 39.30 38.33 11,100 0 0 0
APG
10.4
10.4
10.50 10.50 10.30 50,500 0 0 0
APH
6.3
6.3
6.25 6.38 6.25 72,800 0 0 0
API
6.4
6.4
6.60 6.60 6.40 105,200 0 0 0
APL
13.5
13.5
13.51 13.51 13.51 0 0 0 0
APP
4.9
4.9
4.90 4.90 4.90 800 0 0 0
APS
7
7
7.50 7.50 6.90 845,200 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 1,200 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
17.0
17.0
16.95 17 16.85 1,200 0 0 0
ASM
6.3
6.3
6.33 6.35 6.25 328,600 2,300 7,300 0.0
ASP
4.7
4.7
4.79 4.79 4.63 24,900 0 0 0
AST
62.3
62.3
61.22 62.29 61.22 42,100 31,500 0 2.4
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
50.6
50.6
50.56 50.65 50.56 4,000 0 0 0
AVG
10.3
10.3
10.50 10.50 10.20 73,900 0 0 0
BAB
11.1
11.1
11.16 11.16 10.79 13,600 0 0 0
BAF
34.8
34.8
34.82 35 34.55 1,697,600 1,800 99,600 -3.7
BAL
8.1
8.1
8.11 8.11 8.11 200 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
11.9
11.9
13.14 13.14 11.89 6,300 0 0 0
BCA
15
15
15.80 16 15 9,200 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.8
7.8
7.70 7.80 7.70 45,800 0 0 0
BCE
8.6
8.6
8.55 8.59 8.25 29,100 0 0 0
BCF
36.9
36.9
36.93 36.93 36.93 100 0 0 0
BCM
64.6
64.6
64.40 65.70 64 1,186,600 38,800 436,900 -25.7
BCP
11.7
11.7
11.70 11.70 11.70 100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
34.9
34.9
34.71 34.89 34.71 1,200 0 0 0
BDT
9.5
9.5
9.30 9.50 9.30 56,200 0 0 0
BDW
25.3
25.3
25.26 25.26 25.26 200 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
61.5
61.5
58.10 61.46 57.45 446,800 53,700 18,800 2.1
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
23.60 23.60 23.60 400 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
13.1
13.1
13.10 13.10 13.10 100 0 0 0
BHN
30.0
30.0
30.70 30.89 30.03 7,700 100 0 0.0
BHP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BIC
23.5
23.5
23.61 23.61 23.28 77,100 5,400 2,700 0.1
BID
45.1
45.1
45.75 45.75 44.83 5,739,400 1,258,500 1,007,600 12.1
BIG
8.4
8.4
8.98 9.15 8.19 961,400 0 0 0
BIO
12.4
12.4
12.42 12.42 12.42 0 0 0 0
BKC
19.4
19.4
20.21 20.21 19.12 53,500 0 0 0
BKG
2.8
2.8
2.82 2.82 2.80 48,600 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 0 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
22.9
22.9
22.88 22.88 22.88 100 0 0 0
BMC
15.3
15.3
15.15 15.45 15.10 39,600 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 0 0 0 0
BMG
17.9
17.9
17.85 17.85 17.85 0 0 0 0
BMI
18.3
18.3
18.48 18.48 18.14 355,700 21,500 34,900 -0.3
BMJ
10
10
10 10 10 0 0 0 0
BMK
15.2
15.2
15.10 15.20 15.10 2,200 2,200 0 0.0
BMP
153.7
153.7
151.72 153.71 151.34 129,300 80,700 40,500 6.5
BMS
12.6
12.6
12.42 12.61 12.32 163,200 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
6.8
6.8
6.90 7 6.80 50,200 0 2,000 0.0
BNW
17.3
17.3
17.29 17.29 17.29 100 0 0 0
BOT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 11,800 0 0 0
BQB
4.3
4.3
4 4.30 3.90 400 0 0 0
BQP
20.8
20.8
20.80 20.80 20.80 100 0 0 0
BRC
11.3
11.3
11.38 11.38 11.29 2,100 0 0 0
BRR
18.7
18.7
18.70 18.70 18.70 5,400 0 0 0
BRS
27.6
27.6
24.92 28.21 24.92 4,900 0 0 0
BSA
23
23
23 23.10 23 41,000 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BSH
17.2
17.2
17.24 17.24 17.24 0 0 0 0
BSI
35.6
35.6
34.91 35.86 34.86 601,500 86,100 49,500 1.4
BSL
10.2
10.2
9.96 10.24 9.96 300 0 0 0
BSP
9.6
9.6
9.64 9.64 9.64 0 0 0 0
BSQ
15.6
15.6
16.56 16.56 15.64 3,500 0 0 0
BSR
27.7
27.7
26.55 27.69 26.50 31,801,100 10,134,900 673,700 262.3
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 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
23.1
23.1
22.83 23.10 22.64 4,800 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
8.0
8.0
8.09 8.09 7.83 132,500 2,400 0 0.0
BTS
5.3
5.3
5.40 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 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
13.5
13.5
13.70 13.70 13.50 984,600 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
84
84
83.60 84 82 721,600 361,800 293,200 5.7
BVL
14
14
14.17 14.17 14 3,100 0 0 0
BVN
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BVS
30.9
30.9
31.20 31.70 30.70 412,200 11,700 12,400 0.0
BWA
15.4
15.4
15.35 15.35 15.35 100 0 0 0
BWE
43.0
43.0
43.44 43.44 42.86 146,600 2,000 600 0.1
BWS
33.5
33.5
37.37 37.37 33.49 1,000 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
11.8
11.8
12.00 12.00 11.16 9,600 1,100 0 0.0
C47
10.0
10.0
10.15 10.15 9.80 113,900 0 0 0
C4G
8.1
8.1
8.10 8.10 8 391,000 0 0 0
C69
17.3
17.3
16.90 17.40 16.90 523,400 20,100 46,500 -0.5
C92
4
4
4 4 4 4,400 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7
7
7.10 7.10 7 3,300 0 0 0
CAN
27.3
27.3
27.30 27.30 27.30 0 0 0 0
CAP
38.3
38.3
38.05 38.33 37.86 14,900 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
17.9
17.9
17.69 17.88 17.69 6,500 0 0 0
CBI
14
14
14 14 14 800 0 0 0
CBS
27
27
27 27 27 100 0 0 0
CC1
35.7
35.7
35.71 37.90 35.62 3,700 0 0 0
CCA
11.0
11.0
10.97 11.04 10.77 1,100 0 0 0
CCC
10.4
10.4
10.30 10.45 10.20 4,500 0 0 0
CCI
20.7
20.7
20.59 20.67 20.59 2,100 0 0 0
CCL
5.3
5.3
5.35 5.35 5.25 37,800 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
12.4
12.4
12.38 12.38 12.19 1,500 100 0 0.0
CCS
13.2
13.2
13.20 13.20 12 30,800 0 0 0
CCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CCV
65.1
65.1
65.08 65.08 65.08 0 0 0 0
CDC
16.4
16.4
16.50 16.64 16.16 213,200 8,000 5,000 0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
31.6
31.6
31.70 31.70 31.12 22,200 900 0 0.0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
11.6
11.6
12.27 12.27 11.60 9,900 0 0 0
CDR
5.5
5.5
5.70 5.70 5.40 8,400 0 0 0
CEN
2
2
2 2 2 0 0 0 0
CEO
18.4
18.4
18.19 18.67 16.95 9,019,900 567,900 157,700 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
23.4
23.4
23.40 23.40 23.40 100 0 0 0
CGV
3
3
3.30 3.30 3 800 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.2
5.2
5.23 5.23 5.23 5,000 0 0 0
CHP
25.7
25.7
25.75 25.75 25.39 8,500 0 0 0
CHS
11.3
11.3
11 11.30 11 1,000 0 0 0
CI5
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CIA
10.2
10.2
10.20 10.40 10.20 4,300 0 0 0
CID
7.8
7.8
7.76 7.76 7.76 0 0 0 0
CIG
8.2
8.2
8 8.24 7.81 14,400 0 0 0
CII
18.5
18.5
18.65 18.70 18.30 8,520,600 500,700 593,100 -1.8
CIP
2.4
2.4
2.50 2.60 2.40 6,000 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
43.5
43.5
43.66 43.66 43.00 4,100 0 0 0
CKD
24.9
24.9
24.42 25.19 24.42 1,800 0 0 0
CKG
9.2
9.2
9.33 9.42 9.16 47,700 1,600 0 0.0
CKV
17.1
17.1
17.13 17.13 17.13 1,000 0 0 0
CLC
53.5
53.5
51.55 53.55 51.55 1,600 0 1,100 -0.1
CLH
19.4
19.4
19.33 19.42 19.24 400 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 28.14 27.91 12,800 0 0 0
CLM
53.9
53.9
53.91 53.91 53.91 700 0 0 0
CLW
43.1
43.1
43.09 43.09 43.09 0 0 0 0
CLX
15.4
15.4
15.35 15.45 15.26 52,000 0 0 0
CMC
11
11
11 11.50 11 1,500 0 0 0
CMD
19.7
19.7
19.73 19.73 19.73 3,100 0 0 0
CMF
394.7
394.7
394.73 394.73 394.73 0 0 0 0
CMG
35
35
35.45 35.45 34.80 262,900 7,600 11,400 -0.1
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
19.8
19.8
19.80 19.80 19.80 1,000 0 0 0
CMN
21.5
21.5
21.97 21.97 21.47 5,500 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.4
7.4
7.23 7.69 7.23 124,900 0 0 0
CMT
13
13
13 13 13 800 0 0 0
CMV
8.4
8.4
7.54 8.40 7.54 300 0 0 0
CMW
14.1
14.1
14.10 14.10 14.10 0 0 0 0
CMX
7.0
7.0
6.80 7.09 6.74 358,300 21,200 0 0.1
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.0
30.0
30.01 30.01 30.01 100 0 0 0
CNG
26.4
26.4
26 26.50 25.80 28,300 2,000 0 0.1
CNN
71.5
71.5
71.53 71.53 71.53 0 0 0 0
CNT
7.2
7.2
7.50 7.50 7.20 700 0 0 0
COM
35.4
35.4
35.40 35.40 35.40 0 0 0 0
CPA
8.5
8.5
8.50 8.50 8.50 100 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
30.9
30.9
31.01 31.01 30.72 19,500 0 0 0
CQT
8.5
8.5
8.52 8.52 8.52 200 0 0 0
CRC
9.4
9.4
8.65 9.40 8.64 2,116,000 345,000 121,300 1.9
CRE
7.8
7.8
7.79 7.80 7.60 152,100 5,400 34,200 -0.2
CRV
29.8
29.8
29.80 29.80 29.80 1,100 0 0 0
CSC
15.5
15.5
15.91 15.91 15.18 7,600 0 0 0
CSI
18.8
18.8
18.80 18.80 18.80 600 100 0 0.0
CSM
12.8
12.8
13 13 12.75 120,700 0 0 0
CST
13.3
13.3
13.10 13.30 13 20,300 0 0 0
CSV
30.9
30.9
30 31.50 29.85 1,331,100 198,400 9,000 5.8
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
7.1
7.1
7.10 7.10 7.10 2,700 0 0 0
CTB
16.2
16.2
16.21 16.21 16.21 200 0 0 0
CTD
83.5
83.5
82.86 83.62 81.14 1,214,000 34,900 27,700 0.6
CTF
19.3
19.3
19.40 19.40 19.05 256,900 0 5,500 -0.1
CTG
37.6
37.6
37.97 38.11 37.47 12,133,300 448,300 1,928,800 -56.8
CTI
22.1
22.1
21.55 22.36 21.55 601,100 56,100 5,600 1.2
CTP
6.1
6.1
6.50 6.50 6.10 20,400 0 0 0
CTR
84.0
84.0
85.26 85.53 83.51 390,300 10,000 15,100 -0.5
CTS
24.8
24.8
24.61 25.31 24.49 966,000 80,000 56,400 0.8
CTT
15.6
15.6
15.59 15.59 15.59 0 0 0 0
CTW
24.3
24.3
24.18 24.28 23.80 400 0 0 0
CTX
5.7
5.7
5.80 5.80 5.50 24,400 0 0 0
CVN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CVT
26.7
26.7
26.65 26.65 26.65 0 0 0 0
CX8
9.3
9.3
9.30 9.30 9.30 0 0 0 0
D11
9.2
9.2
9.32 9.32 9.23 300 0 0 0
D2D
30.2
30.2
30.33 30.33 30.09 70,000 1,000 28,200 -1.0
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 1,700 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 0 0 0 0
DAH
3.5
3.5
3.59 3.60 3.47 19,900 0 0 0
DAS
11
11
10.90 11 10.90 500 0 0 0
DAT
8.7
8.7
8.73 8.99 8.72 15,200 0 0 0
DBC
24.0
24.0
23.69 24.04 23.65 4,371,100 171,100 400 4.6
DBD
52.2
52.2
51.07 52.22 50.59 76,400 30,000 800 1.6
DBM
29.9
29.9
29.89 29.89 29.89 0 0 0 0
DBT
10.7
10.7
10.70 10.70 10.55 5,100 0 0 0
DC1
6.4
6.4
6.44 6.44 6.44 200 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
9.2
9.2
9.14 9.32 9.09 293,200 20,900 600 0.2
DCF
28.5
28.5
28.57 28.57 28.48 500 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
57.90 57.90 57 505,200 0 0 0
DCM
39.7
39.7
38.01 39.71 37.16 6,701,000 873,400 26,400 34.8
DCR
4.8
4.8
4.80 4.80 4.80 0 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
174.9
174.9
175 175 166 600 0 0 0
DDB
9.6
9.6
9.30 9.60 9.20 10,600 0 0 0
DDG
1
1
1 1 1 0 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 100 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
8.5
8.5
8.20 8.50 8.20 3,700 0 0 0
DDV
28.8
28.8
27.74 29.24 27.56 4,056,800 0 552,500 -16.8
DFC
26.0
26.0
25.99 25.99 25.99 100 0 0 0
DFF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DGC
67.1
67.1
62.51 67.07 62.51 10,866,500 3,854,500 278,700 264.8
DGT
4.5
4.5
4.50 4.50 4.40 81,800 0 0 0
DGW
49.8
49.8
49.27 50.42 48.51 2,648,500 82,100 817,400 -38.0
DHA
52.7
52.7
53.65 53.65 52.71 66,500 2,300 5,400 -0.2
DHB
8.3
8.3
8.40 8.80 8.30 6,300 0 0 0
DHC
33.3
33.3
32.39 34.46 32.39 1,005,900 295,100 103,300 7.4
DHD
26.0
26.0
25.81 25.95 25.81 2,200 0 0 0
DHG
94.3
94.3
93.81 94.62 93.54 11,600 0 100 0.0
DHM
5.6
5.6
5.61 5.61 5.61 9,700 0 0 0
DHN
17.5
17.5
17.53 17.53 17.53 0 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 0 0 0 0
DHT
62.5
62.5
62.55 63.64 61.73 8,800 0 3,700 -0.3
DIC
1
1
1 1 1 0 0 0 0
DID
3.8
3.8
3.80 3.80 3.80 3,400 0 0 0
DIG
14.7
14.7
15.05 15.19 14.67 14,427,900 505,100 1,139,500 -10.0
DIH
9.0
9.0
8.70 8.96 8.70 64,700 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
5.2
5.2
5 5.20 5 213,400 11,800 0 0.1
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.9
2.9
3.01 3.04 2.90 3,770,100 352,700 69,600 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
59.4
59.4
58.84 59.42 58.46 300 0 0 0
DMN
5.9
5.9
5.86 5.86 5.71 14,500 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 0 0 0 0
DNC
54.4
54.4
54.43 54.43 54.43 100 0 0 0
DND
11
11
11 11 11 0 0 0 0
DNE
8.0
8.0
7.99 7.99 7.99 2,100 0 0 0
DNH
58.3
58.3
58.29 58.29 58.29 100 0 0 0
DNL
33.0
33.0
33.01 33.01 33.01 0 0 0 0
DNM
11
11
11 11 11 0 0 0 0
DNN
3.0
3.0
2.96 2.96 2.96 0 0 0 0
DNP
19.9
19.9
19.90 19.90 19.90 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.0
32.0
32.07 32.07 31.97 300 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
12.4
12.4
12.38 12.38 12.38 200 0 0 0
DP1
28.4
28.4
28.58 28.58 28.39 3,700 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
59.0
59.0
59.01 59.01 58.35 25,400 0 0 0
DPC
9.6
9.6
9.10 9.60 9.10 5,000 0 0 0
DPG
44.9
44.9
43.83 44.92 43.78 718,400 154,300 82,900 3.3
DPH
54
54
54 54 54 0 0 0 0
DPM
25.2
25.2
24.02 25.42 23.88 22,734,000 1,592,600 173,800 37.3
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
41.6
41.6
41.05 42.10 41.05 1,028,300 290,100 283,800 0.3
DQC
9.7
9.7
9.38 9.69 9.38 6,700 600 0 0.0
DRC
14.8
14.8
14.84 14.89 14.75 377,900 0 0 0
DRG
8.5
8.5
8.43 8.52 8.43 400 0 0 0
DRH
2.9
2.9
2.71 2.88 2.71 1,148,700 51,800 0 0.1
DRI
12.2
12.2
12.13 12.31 11.94 1,628,000 0 0 0
DRL
44.4
44.4
44.43 44.91 44.43 5,000 0 0 0
DS3
5.9
5.9
5.70 5.90 5.70 5,600 0 0 0
DSC
15
15
14.90 15 14.60 34,300 0 5,400 -0.1
DSD
16
16
16 16 16 0 0 0 0
DSE
24.2
24.2
24.05 24.25 23.90 274,600 39,200 106,100 -1.6
DSG
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DSH
12.5
12.5
12.80 12.80 12.40 32,400 0 0 0
DSN
40.1
40.1
39.77 40.06 39.68 9,600 0 700 0.0
DSP
12
12
12 12 12 1,000 0 0 0
DST
10.9
10.9
10.80 11 10.30 417,100 0 0 0
DTA
3.7
3.7
3.73 3.74 3.70 12,500 0 0 0
DTC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DTD
15.7
15.7
15.91 16.00 15.56 201,700 9,200 12,500 -0.1
DTG
15.1
15.1
15.10 15.10 15.10 100 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 6,400 0 0 0
DTK
11.2
11.2
11.29 11.29 11.11 8,400 0 0 0
DTL
12.3
12.3
12 12.30 11.90 5,000 0 0 0
DTP
97.7
97.7
94.72 97.72 94.72 700 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
6.60 6.70 6.30 902,600 0 0 0
DVN
21.2
21.2
21.16 21.26 20.88 39,700 0 0 0
DVP
64.5
64.5
64.46 64.64 64.19 7,600 0 0 0
DVW
33.0
33.0
32.97 32.97 32.97 0 0 0 0
DWC
18
18
18 18 18 1,200 0 0 0
DWS
15.2
15.2
15.22 15.22 15.22 0 0 0 0
DXG
14.0
14.0
13.95 14.04 13.68 13,019,600 1,187,300 993,500 3.1
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
12.5
12.5
12.10 12.80 12.10 886,900 0 1,800 0.0
DXS
7.4
7.4
7.38 7.38 7.27 1,241,000 39,000 207,800 -1.2
DXV
3.8
3.8
3.81 3.82 3.81 4,800 0 0 0
E12
4.4
4.4
4.40 4.60 4.40 5,900 0 0 0
E29
8.3
8.3
8.31 8.31 8.31 0 0 0 0
EBS
11.3
11.3
10.90 11.30 10.40 2,500 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
32.5
32.5
32.50 33 32.50 11,400 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
24.2
24.2
23.40 24.35 23.30 18,062,200 3,394,900 291,000 73.9
EIC
21.9
21.9
21.90 21.90 21.90 600 0 0 0
EID
21.6
21.6
21.63 21.63 21.63 900 0 0 0
EIN
2.5
2.5
2.60 2.70 2.50 5,600 0 0 0
ELC
21.3
21.3
21.76 22.01 21.27 1,757,900 44,100 24,100 0.4
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
21.3
21.3
21.30 21.30 20.26 3,600 0 0 0
EVE
9.7
9.7
9.70 9.79 9.39 2,900 1,300 0 0.0
EVF
13.2
13.2
12.90 13.35 12.80 11,680,500 564,800 65,200 6.5
EVG
7.2
7.2
7.29 7.47 7.20 689,700 47,000 119,100 -0.5
EVS
5.5
5.5
5.50 5.50 5.40 51,300 0 0 0
F88
187.6
187.6
185.10 187.60 183 27,400 15,000 0 2.8
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
3.5
3.5
3.48 3.48 3.43 43,000 0 0 0
FCN
13.9
13.9
13.95 14 13.75 610,100 53,100 200,000 -2.0
FCS
6.6
6.6
6.60 6.60 6.60 0 0 0 0
FDC
18.4
18.4
18.40 18.40 18.40 27,800 0 0 0
FGL
4.1
4.1
4.10 4.10 4.10 0 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
16.3
16.3
16.27 16.37 16.08 8,500 0 0 0
FID
1.7
1.7
1.90 1.90 1.70 120,200 0 0 0
FIR
6.8
6.8
6.79 6.79 6.59 197,100 0 0 0
FIT
4.7
4.7
4.66 4.75 4.64 620,100 0 0 0
FMC
41.9
41.9
41.91 41.91 40.91 750,400 2,500 20,300 -0.8
FOC
58.3
58.3
58.77 58.77 58.25 14,600 0 4,900 -0.3
FOX
82.7
82.7
84.20 84.60 81.40 337,000 0 0 0
FPT
82.9
82.9
84.29 84.29 82.95 28,539,000 1,300,800 16,892,800 -1,449.5
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
162.9
162.9
162.86 163.71 160.10 540,300 104,600 263,900 -26.8
FSO
6.7
6.7
6.68 6.68 6.68 100 0 0 0
FT1
37.8
37.8
38.71 38.71 37.80 800 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
29.6
29.6
29.16 29.92 29.07 1,473,400 87,500 2,000 2.8
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
12.2
12.2
12.20 12.50 12.10 315,000 0 0 0
GAS
107.4
107.4
108.84 109.23 104.08 4,780,400 673,600 820,300 -16.1
GCB
6
6
6 6 6 800 0 0 0
GCF
29.5
29.5
29.80 29.80 29.30 20,600 8,600 0 0.3
GDA
14.5
14.5
14.39 14.58 14.30 50,500 0 0 0
GDH
9
9
9 9 9 0 0 0 0
GDT
18.3
18.3
18.23 18.27 18.14 10,600 200 0 0.0
GDW
40.8
40.8
40.77 40.77 40.77 0 0 0 0
GEE
98.8
98.8
103.37 103.59 98.34 521,200 22,900 10,800 2.2
GEG
14.1
14.1
14 14.14 13.90 337,300 117,000 0 1.7
GEL
40.6
40.6
38.50 40.55 37.95 12,016,200 1,236,500 200 49.3
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
32.2
32.2
32.24 32.64 31.56 13,811,200 1,200,100 3,044,400 -74.3
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
28.1
28.1
28.20 28.25 28.05 23,300 0 4,900 -0.1
GIC
12.2
12.2
12.45 12.53 12.23 1,500 0 0 0
GIL
14.6
14.6
14.35 14.75 14.35 436,300 54,500 0 0.8
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
21.3
21.3
20.64 21.29 20.64 5,100 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
51.7
51.7
49.04 52.09 48.78 5,158,600 2,233,000 513,000 135.8
GMH
7.0
7.0
6.93 6.96 6.79 1,100 0 0 0
GMX
15.0
15.0
15.01 15.01 15.01 0 0 0 0
GND
27.3
27.3
27.16 27.26 27.16 1,000 0 0 0
GPC
2.3
2.3
2.30 2.40 2.30 36,900 0 0 0
GSM
26.5
26.5
27.49 27.76 26.50 900 0 0 0
GSP
10.2
10.2
10.27 10.27 10.18 33,800 0 0 0
GTA
8.8
8.8
8.84 8.84 8.84 300 0 0 0
GTD
93
93
93 93 93 0 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
39.5
39.5
39.55 40.30 39.05 8,201,000 1,513,800 1,830,900 -12.9
GVT
68.3
68.3
68.34 68.34 68.34 100 0 0 0
H11
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HAC
10.6
10.6
9.20 10.60 9.20 300 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
16.4
16.4
16.50 16.55 16.15 7,503,600 13,600 30,500 -0.3
HAH
60.1
60.1
57.54 61.29 57.54 6,481,800 956,000 125,200 51.1
HAM
34
34
34 34 34 1,600 0 0 0
HAN
9
9
9 9 9 100 0 0 0
HAP
8
8
7.49 8.10 7.49 345,600 400 0 0.0
HAR
3.7
3.7
3.67 3.70 3.63 89,400 14,000 0 0.1
HAS
8.1
8.1
8.10 8.10 8.10 100 0 0 0
HAT
31.1
31.1
31.11 31.11 31.11 100 0 100 0.0
HAV
3
3
3 3 3 0 0 0 0
HAX
11.6
11.6
11.50 11.85 11.50 1,128,800 80,700 119,900 -0.5
HBC
6.3
6.3
6.20 6.30 6.20 1,329,100 900 5,000 0.0
HBD
24.3
24.3
24.29 24.29 24.29 0 0 0 0
HBH
5.0
5.0
4.98 4.98 4.98 100 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
21.1
21.1
21.09 21.50 21.09 1,700 0 0 0
HCD
6.6
6.6
6.52 6.61 6.52 35,500 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.8
20.8
20.52 21.00 20.43 12,899,200 603,100 100,200 12.1
HCT
10
10
10 10 10 0 0 0 0
HD2
13.2
13.2
13.20 13.20 13.20 1,200 0 0 0
HD6
8.9
8.9
8.97 8.97 8.79 14,500 0 0 0
HD8
6.7
6.7
6.65 6.65 6.65 0 0 0 0
HDA
5.7
5.7
5.82 5.82 5.45 16,100 0 0 0
HDB
22.8
22.8
22.48 22.80 22.20 22,582,600 3,018,900 4,022,100 -27.3
HDC
18.8
18.8
18.87 19.13 18.70 2,267,100 140,800 117,700 0.5
HDG
24.5
24.5
24.01 24.46 23.93 1,730,800 83,900 260,200 -4.8
HDM
36.9
36.9
36.68 36.87 36.68 2,400 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
31.1
31.1
31 31.10 31 2,300 0 0 0
HEJ
15.1
15.1
15.10 15.10 15.10 0 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 0 0 0 0
HEV
8.8
8.8
8.80 8.80 8.80 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
177.1
177.1
178.08 178.08 175.31 5,200 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
1.20 1.20 1.10 29,000 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
14.1
14.1
13.90 14.27 13.90 1,544,300 208,600 31,400 2.7
HHS
12.4
12.4
12.25 12.40 12.10 1,646,000 75,700 77,900 0.0
HHV
11.9
11.9
11.95 12 11.86 3,043,800 369,500 1,400 4.6
HID
5.1
5.1
5.19 5.33 5 454,400 53,100 35,800 0.1
HII
5.2
5.2
5.03 5.33 5.01 219,100 2,600 1,300 0.0
HIO
7.6
7.6
7.60 7.80 7.60 4,700 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 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
13.2
13.2
13.17 13.17 12.12 17,000 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
11.4
11.4
11.18 11.46 11.09 5,600 0 0 0
HLD
19.0
19.0
19.27 19.27 18.31 6,000 0 100 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
10.6
10.6
10.60 10.60 10.55 14,400 0 0 0
HMD
21
21
21 21 21 100 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 0 0 0 0
HMR
11.1
11.1
11 11.30 11 6,200 0 0 0
HMS
36.2
36.2
36.20 36.20 36 5,400 0 0 0
HNA
23
23
22.30 23.25 22.30 15,100 0 0 0
HNB
12.6
12.6
12.61 12.61 12.61 0 0 0 0
HND
10.5
10.5
10.45 10.54 10.35 7,500 0 0 0
HNF
26.5
26.5
26.54 26.54 26.54 3,400 0 0 0
HNG
6.5
6.5
6.40 6.50 6.40 1,142,700 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 500 0 0 0
HNM
8
8
7.90 8 7.80 331,300 0 0 0
HNP
19.5
19.5
19.50 19.50 19.50 100 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.7
4.7
4.60 4.70 4.50 31,500 0 0 0
HOT
23.3
23.3
23.30 23.30 23.30 0 0 0 0
HPA
42.9
42.9
42.95 43.20 42 219,200 26,200 45,900 -0.8
HPB
25.1
25.1
23.21 25.30 23.21 12,000 0 0 0
HPD
16.7
16.7
16.70 16.70 16.30 3,900 0 0 0
HPG
25.3
25.3
24.55 25.35 24.42 99,498,300 41,910,400 5,332,100 1,027.5
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
15.3
15.3
15.50 15.50 15.30 1,300 0 0 0
HPP
67.0
67.0
66.98 66.98 66.98 4,200 0 0 0
HPT
25.5
25.5
25.54 26.03 23.57 600 0 0 0
HPW
21.4
21.4
21.37 21.37 21.37 0 0 0 0
HPX
5.2
5.2
5.21 5.30 5.16 1,045,000 32,900 70,600 -0.2
HQC
2.8
2.8
2.83 2.84 2.80 4,118,900 593,900 0 1.7
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
39.6
39.6
39.60 39.60 39.60 700 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.5
12.5
12.15 12.62 12.15 5,286,800 901,700 31,000 14.1
HSL
7.1
7.1
7.01 7.20 7.01 150,100 4,600 1,800 0.0
HSM
7
7
6.90 7 6.90 1,000 0 0 0
HSP
12.9
12.9
12.91 12.91 12.91 0 0 0 0
HSV
4.2
4.2
4 4.30 4 105,200 0 0 0
HT1
16.1
16.1
15.72 16.06 15.57 859,200 112,700 24,800 1.4
HTC
33.2
33.2
33.24 33.24 33.24 0 0 0 0
HTE
3.4
3.4
3.40 3.40 3.30 3,600 0 0 0
HTG
35.8
35.8
35.80 35.97 35.64 2,400 0 0 0
HTI
23.8
23.8
23.72 23.77 23.45 46,500 1,200 0 0.0
HTL
20.8
20.8
20.97 21.43 20.79 2,700 300 0 0.0
HTM
10.1
10.1
10.10 11.40 10.10 11,200 0 0 0
HTN
5.0
5.0
5.08 5.12 5.02 102,700 0 0 0
HTP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
11.0
11.0
11.01 11.01 11.01 100 0 0 0
HU1
6.2
6.2
6.20 6.20 6.20 0 0 0 0
HU3
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HU4
10.1
10.1
10.03 10.12 10.03 8,300 0 0 0
HU6
4.7
4.7
4.90 4.90 4.70 116,900 0 0 0
HUB
12.8
12.8
12.97 13.02 12.75 18,200 0 0 0
HUG
29.7
29.7
29.68 29.68 29.68 0 0 0 0
HUT
16.6
16.6
16.50 16.80 15.30 1,300,800 208,700 5,100 3.4
HVA
18.6
18.6
18.40 18.90 17.80 21,400 0 0 0
HVH
11.3
11.3
11.27 11.27 11.18 134,800 0 0 0
HVN
27.7
27.7
28.05 28.05 27.65 1,776,100 24,900 365,700 -9.5
HVT
27.4
27.4
27.11 27.97 27.11 94,200 0 0 0
HVX
2.3
2.3
2.26 2.26 2.17 34,200 0 0 0
HWS
14.3
14.3
14.26 14.26 14.07 1,500 0 0 0
IBD
8.2
8.2
8.17 8.17 8.17 0 0 0 0
ICC
58
58
58 58 58 0 0 0 0
ICF
3.2
3.2
3 3.60 3 12,300 0 0 0
ICG
17.3
17.3
17.41 17.41 17.33 1,500 0 100 0.0
ICI
10
10
10 10 10 0 0 0 0
ICN
33.9
33.9
34.14 34.14 33.77 5,700 0 0 0
ICT
16.9
16.9
17.63 17.63 16.87 3,200 0 0 0
IDC
41.4
41.4
42.32 43.02 41.28 3,364,300 62,800 568,600 -24.4
IDI
7.3
7.3
7.31 7.38 7.23 729,800 5,900 3,000 0.0
IDJ
4.3
4.3
4.50 4.50 4.30 303,500 0 0 0
IDP
243.2
243.2
248.09 248.09 243.22 7,600 0 0 0
IDV
23.7
23.7
23.48 23.74 23.39 9,900 0 0 0
IFS
16.2
16.2
16.23 16.23 16.23 0 0 0 0
IJC
10.1
10.1
10.14 10.19 10.09 1,824,900 233,800 349,000 -1.2
ILA
5.7
5.7
6.20 6.20 5.70 1,900 0 0 0
ILB
21.4
21.4
21.40 21.49 21.35 7,200 0 0 0
ILC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ILS
23
23
23.40 23.40 23 4,800 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.1
53.1
52.92 53.41 52.92 44,000 26,800 0 1.4
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
40.26 40.26 39.69 900 0 0 0
IPA
16.3
16.3
16.43 16.70 16.17 242,900 1,500 2,900 0.0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
23.0
23.0
23.04 23.49 22.86 2,400 0 0 0
IST
31.9
31.9
35.79 35.79 31.86 200 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
11.0
11.0
10.78 11.05 10.73 173,800 0 0 0
ITD
14.4
14.4
14.53 14.53 14.41 63,700 0 700 0.0
ITQ
3
3
2.90 3 2.80 592,700 0 0 0
ITS
4.1
4.1
4.10 4.10 4.10 1,100 0 0 0
IVS
8.2
8.2
8.25 8.25 8.05 96,800 1,700 22,200 -0.2
JOS
1
1
1 1 1 0 0 0 0
JVC
5.6
5.6
5.60 5.65 5.56 45,900 2,500 0 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
35
35
34.90 35.50 34.90 2,949,500 476,100 708,200 -8.1
KCB
12.1
12.1
12.22 12.40 11.94 50,600 0 0 0
KDC
52.2
52.2
52.30 52.60 51.90 324,900 25,900 7,500 1.0
KDH
25.7
25.7
25.23 25.82 25.23 3,703,000 2,310,400 754,900 43.7
KDM
30.7
30.7
30 30.70 29.80 38,600 0 0 0
KGM
5.2
5.2
5.19 5.19 5.19 6,000 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
6.7
6.7
6.64 6.68 6.57 15,152,400 917,200 513,100 2.7
KHP
10.9
10.9
10.70 10.89 10.70 4,700 0 0 0
KHS
13.9
13.9
13.96 13.96 13.88 3,500 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
12.8
12.8
12.79 12.79 12.79 1,000 0 0 0
KKC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
KLB
11.2
11.2
11.39 11.39 11.12 627,400 12,500 2,700 0.1
KMR
2.8
2.8
2.82 2.83 2.80 13,700 0 0 0
KMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KOS
38.3
38.3
38.20 38.30 38.20 357,200 4,700 0 0.2
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.6
17.6
17.50 17.70 17.40 943,700 213,200 900 3.7
KSD
4.7
4.7
4.70 4.70 4.70 400 0 0 0
KSF
83.6
83.6
83 84.50 81.70 62,200 30,500 10,100 1.7
KSQ
2.6
2.6
2.30 2.60 2.30 400,800 0 2,000 0.0
KST
12.4
12.4
12.36 12.36 12.36 0 0 0 0
KSV
178.6
178.6
182.90 186 176.50 30,100 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
23.6
23.6
27.51 27.51 21.31 2,400 0 0 0
KTS
24.5
24.5
24.45 25.43 24.16 6,700 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 1.40 152,000 0 0 0
L10
24.5
24.5
24.47 24.47 24.47 100 0 0 0
L12
3.6
3.6
3.59 3.59 3.59 200 0 0 0
L14
26.3
26.3
26.30 26.40 26.20 46,000 0 0 0
L18
21.6
21.6
21.60 21.60 21.60 300 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
31.8
31.8
35 35 31.77 82,000 0 0 0
L43
3.3
3.3
3.50 3.60 3.20 6,500 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
18.2
18.2
17.55 18.20 17.55 12,000 0 0 0
LAI
11
11
11 11.08 10.83 28,700 0 0 0
LAS
16.3
16.3
15.70 16.52 15.70 1,355,900 43,700 200 0.8
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
32.34 32.92 32.15 111,000 1,400 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.8
9.8
9.75 9.85 9.66 2,240,400 421,600 35,000 4.1
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.9
3.9
3.93 3.96 3.90 924,700 162,400 1,500 0.6
LDP
9.1
9.1
9 9.10 8.90 93,700 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
4.7
4.7
4.70 4.70 4.70 100 0 0 0
LGC
58.8
58.8
58.80 58.80 58.80 0 0 0 0
LGL
6.2
6.2
6.10 6.38 6.10 17,900 0 4,500 0.0
LHC
52.2
52.2
50.15 52.20 50.15 25,000 0 0 0
LHG
27.7
27.7
27.89 27.89 27.52 124,100 0 0 0
LIC
27
27
27 27.50 27 5,500 0 0 0
LIG
4.1
4.1
4.10 4.10 3.90 252,000 0 0 0
LIX
35.5
35.5
35.46 35.46 34.52 24,200 0 1,400 -0.1
LKW
33.2
33.2
33.17 33.17 33.17 0 0 0 0
LLM
22.8
22.8
21.80 23.80 21.80 77,600 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
6.1
6.1
6.10 6.10 6.10 300 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
40.3
40.3
40.26 40.59 39.78 1,326,400 55,000 352,700 -12.6
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
5.6
5.6
5.64 5.64 5.64 100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
38.3
38.3
37.50 39.90 37.50 50,000 0 0 0
LSS
8.9
8.9
8.90 8.90 8.85 387,100 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
21.9
21.9
21.76 21.85 21.76 13,000 0 0 0
MA1
34.3
34.3
34.35 34.35 34.35 100 0 0 0
MAC
11.5
11.5
11.18 11.64 10.91 11,200 0 0 0
MAS
37.9
37.9
37.90 37.90 37.90 0 0 0 0
MBB
22.6
22.6
22.83 22.83 22.55 27,187,100 1,239,800 1,066,500 5.1
MBG
3.1
3.1
3.10 3.20 3.10 370,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.9
20.9
20.65 21.25 20.12 7,266,900 136,000 627,300 -13.6
MBT
10.5
10.5
10 10.50 10 3,800 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.0
7.0
6.88 6.97 6.88 700 0 0 0
MCG
2.5
2.5
2.50 2.50 2.40 69,700 0 0 0
MCH
146.8
146.8
144.85 146.82 143.67 52,500 8,400 10,000 -0.2
MCM
26.3
26.3
26.30 26.35 26.21 17,000 0 0 0
MCO
5.1
5.1
5.30 5.40 5.10 2,100 0 0 0
MCP
28.4
28.4
28.40 28.40 28.20 14,100 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.6
9.6
9.89 9.89 9.51 2,200 0 0 0
MDF
5.3
5.3
5.40 5.40 5.30 21,500 0 0 0
MDG
41.3
41.3
39.22 41.28 39.17 18,000 100 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
6.38 6.38 6.38 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39.6
39.6
40 40.10 34 24,000 0 0 0
MGC
12.4
12.4
12.65 12.74 12.35 6,400 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 200 0 0 0
MGR
4.6
4.6
4.60 4.60 4.60 100 0 0 0
MH3
31
31
30 31 30 400 0 0 0
MHC
9.3
9.3
9.52 9.71 9.33 45,000 2,100 3,300 0.0
MIC
12.9
12.9
12.60 12.90 12.50 2,600 0 0 0
MIE
8.1
8.1
8.10 8.10 8.10 100 0 0 0
MIG
17.9
17.9
17.99 18.08 17.57 242,000 28,700 38,400 -0.2
MKP
30.9
30.9
30.42 30.91 29.92 9,100 0 0 0
MKV
26.4
26.4
26.40 26.40 26.40 100 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.6
20.6
20.80 20.80 20.60 3,800 0 0 0
MML
38
38
37.60 38 37.10 171,500 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
18.7
18.7
18.50 18.70 18.10 228,400 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 18 200 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
10.1
10.1
10.08 10.17 10.04 4,032,600 40,300 730,000 -8.4
MSH
37.1
37.1
36.51 37.58 36.41 654,000 89,600 61,900 1.0
MSN
80.9
80.9
79.30 80.90 78.60 8,479,700 1,707,700 988,400 57.2
MSR
37.5
37.5
38.09 38.39 36.72 2,175,700 0 0 0
MST
6.3
6.3
6.30 6.40 6.20 1,354,500 0 600 0.0
MTA
13.9
13.9
13.86 14.15 13.36 21,400 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
23.9
23.9
23.94 24.43 23.94 1,200 0 0 0
MTL
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MTP
13.2
13.2
13.00 13.19 13.00 300 0 0 0
MTS
8.7
8.7
8.74 8.74 8.74 1,000 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
17.6
17.6
17.90 17.90 17.50 1,600 400 800 0.0
MVC
15.2
15.2
13.71 15.80 13.71 25,200 0 0 0
MVN
68.4
68.4
67.60 68.50 66.50 51,300 0 0 0
MWG
89.6
89.6
89.01 89.59 87.94 6,601,300 1,529,000 789,600 68.0
MZG
10.5
10.5
10.73 10.82 10.55 231,500 0 0 0
NAB
14.1
14.1
14.10 14.15 14 1,229,100 2,600 0 0.0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
43.2
43.2
43 43.55 42.70 607,100 27,400 54,300 -1.2
NAG
7.6
7.6
7.37 7.75 7.28 263,100 0 0 0
NAP
10.2
10.2
10.19 10.19 10.19 0 0 0 0
NAS
35.2
35.2
35.20 35.20 35.20 1,000 0 0 0
NAU
13.5
13.5
13.50 13.50 13.50 0 0 0 0
NAV
14.5
14.5
14.56 14.56 14.47 600 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.9
17.9
17.70 18 17.50 52,400 100 0 0.0
NBC
8.1
8.1
8.23 8.23 8.05 10,900 0 0 0
NBE
10.3
10.3
10.30 10.30 10.30 1,000 0 0 0
NBP
7.7
7.7
7.70 7.70 7.70 3,100 0 0 0
NBT
16.3
16.3
16.31 16.31 16.31 500 0 0 0
NBW
30.8
30.8
30.75 30.75 30.75 1,000 0 0 0
NCG
11.1
11.1
11.30 11.30 11.10 8,800 0 0 0
NCS
35.5
35.5
35.48 35.48 35.48 2,000 0 0 0
NCT
89.3
89.3
88.73 89.46 88.73 10,600 3,300 4,800 -0.1
ND2
31.4
31.4
31.34 31.43 31.25 44,000 0 0 0
NDC
171.7
171.7
166.81 171.72 166.81 5,100 0 0 0
NDN
10.2
10.2
10.34 10.43 10.15 283,600 5,100 0 0.1
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
5.1
5.1
5 5.20 5 1,100 0 0 0
NDW
13.9
13.9
13.94 13.94 13.94 0 0 0 0
NDX
5.6
5.6
5.55 5.55 5.55 3,000 0 0 0
NED
7
7
7 7 6.90 12,700 0 0 0
NET
61.4
61.4
62.20 62.20 61.03 4,700 300 0 0.0
NFC
56.2
56.2
64.20 64.20 56.24 500 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.5
13.5
13.36 13.68 13.36 127,700 22,300 3,000 0.3
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
11.05 11.30 11 30,400 0 2,000 0.0
NHT
8.4
8.4
8.43 8.43 8.43 2,500 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
14.5
14.5
14 14.59 14 12,434,000 1,469,500 17,500 22.8
NLG
28.1
28.1
27.96 28.50 27.96 1,772,100 235,500 947,800 -20.4
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
54.2
54.2
54.16 54.26 53.19 40,300 0 0 0
NNT
57.3
57.3
57.30 57.30 57.30 0 0 0 0
NO1
5.9
5.9
5.92 5.98 5.85 17,800 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
12.2
12.2
12.19 12.19 12.19 0 0 0 0
NRC
5.8
5.8
5.70 5.90 5.60 1,114,200 58,200 0 0.3
NSC
73.6
73.6
73.62 73.62 73.62 3,000 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.6
4.6
4.60 4.60 4.50 21,200 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
11.3
11.3
10.75 11.29 10.75 2,600 0 0 0
NT2
28.2
28.2
27.60 28.30 27.50 1,924,700 0 0 0
NTC
156
156
155.50 156 154 15,500 0 0 0
NTF
10.4
10.4
10.10 10.40 10.10 1,100 0 0 0
NTH
54.4
54.4
54.36 54.36 54.36 0 0 0 0
NTL
17
17
16.95 17.10 16.95 349,500 0 0 0
NTP
52.6
52.6
51.61 53.07 51.61 275,700 16,100 14,400 0.1
NTT
9
9
9 9 9 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 0 0 0 0
NVB
12.2
12.2
12.50 12.50 12.20 167,800 0 0 0
NVL
11.8
11.8
11.73 11.82 11.68 4,747,600 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 100 0 0 0
NVT
7.6
7.6
7.79 7.79 7.06 900 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.5
4.5
4.50 4.50 4.50 100 0 0 0
OCB
10.1
10.1
10.13 10.17 10.04 1,858,800 0 0 0
OCH
5.9
5.9
5.80 5.90 5.80 12,300 0 0 0
ODE
46.4
46.4
46.20 46.40 46.10 21,600 0 0 0
OGC
3.5
3.5
3.51 3.54 3.48 536,500 0 0 0
OIL
17.0
17.0
16.99 17.28 16.60 6,477,400 0 0 0
ONE
8.2
8.2
8 8.60 7.70 9,100 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.4
18.4
18.57 18.57 18.40 800 0 0 0
ORS
14.0
14.0
13.80 14.20 13.70 2,191,000 0 0 0
PAC
21.3
21.3
20.77 21.41 20.64 392,400 0 0 0
PAI
12.7
12.7
12.70 12.70 12.70 0 0 0 0
PAN
26.9
26.9
26.71 27.08 26.58 1,325,600 0 0 0
PAP
25
25
25 28.80 25 300 0 0 0
PAS
3
3
2.80 3 2.80 19,500 0 0 0
PAT
80.6
80.6
78.22 81.48 78.22 80,200 0 0 0
PBC
6.1
6.1
6.10 6.10 6 3,200 0 0 0
PBP
11.4
11.4
11.43 11.43 11.43 3,500 0 0 0
PBT
16.6
16.6
14.89 16.97 14.89 1,300 0 0 0
PC1
26.1
26.1
26.55 26.55 26 3,816,700 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 0 0 0 0
PCF
5
5
5.10 5.10 5 4,100 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
18.8
18.8
18.69 18.88 18.60 82,900 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
10.9
10.9
10 10.90 10 300 0 0 0
PDB
19.3
19.3
19.39 19.39 19.15 15,100 600 2,200 0.0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
113.1
113.1
113.14 113.72 112.95 5,300 0 0 0
PDR
17.3
17.3
17.45 17.55 17.30 7,005,700 0 0 0
PDV
9.7
9.7
9.78 9.79 9.68 22,700 0 0 0
PEG
3.9
3.9
4 4 3.90 2,000 0 0 0
PEN
9.1
9.1
7.50 9.10 7.50 600 0 0 0
PEQ
46.1
46.1
46.10 46.10 46.10 0 0 0 0
PET
34.9
34.9
34.38 36.57 34.38 3,773,500 0 0 0
PFL
2.5
2.5
2.60 2.60 2.50 18,900 0 0 0
PGB
11.1
11.1
11.16 11.26 10.98 27,500 0 0 0
PGC
13.5
13.5
13.70 13.83 13.24 22,900 0 0 0
PGD
23.0
23.0
23.04 23.04 22.94 3,300 0 0 0
PGI
18.3
18.3
18.42 18.42 18.33 6,500 0 0 0
PGN
6.2
6.2
6.10 6.30 6.10 7,000 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 7.60 6.70 2,500 0 0 0
PGV
21.9
21.9
22.23 22.23 21.70 36,300 0 0 0
PHC
4.2
4.2
4.27 4.27 4.15 17,500 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
37.1
37.1
36.85 37.53 36.45 343,000 0 0 0
PHR
34.3
34.3
33.43 34.30 33.43 1,168,100 0 0 0
PHS
9.6
9.6
8.46 9.63 8.46 400 0 0 0
PIA
25.1
25.1
25.14 25.14 25.14 0 0 0 0
PIC
16.3
16.3
15.52 16.26 15.52 5,800 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
7.4
7.4
7.50 7.60 7.40 15,200 0 0 0
PIV
8.3
8.3
9 9 8.10 500,800 0 0 0
PJC
28.3
28.3
31.47 34.60 28.34 1,800 0 100 0.0
PJS
29.8
29.8
29.83 29.83 29.83 0 0 0 0
PJT
8.4
8.4
8.38 8.38 8.37 1,100 0 0 0
PLA
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PLC
31.8
31.8
32.20 33.20 31.40 655,700 3,500 6,200 -0.1
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.5
3.5
3.30 3.50 3.30 2,900 0 0 0
PLP
5.5
5.5
5.26 5.50 5.26 56,600 0 0 0
PLX
55.7
55.7
55.51 56.48 54.74 9,898,400 0 0 0
PMB
9.3
9.3
9.36 9.36 9.26 1,500 0 0 0
PMC
137.1
137.1
147.94 149.01 137.13 700 0 100 0.0
PMG
7.8
7.8
7.60 7.86 7.60 3,000 0 0 0
PMJ
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PMP
11.4
11.4
11.44 11.44 11.44 0 0 0 0
PMS
31.3
31.3
31.29 31.29 31.29 0 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
34.5
34.5
35 35 34.50 9,800 0 0 0
PNC
29.2
29.2
29.23 29.23 29.23 0 0 0 0
PND
6.5
6.5
4.90 6.50 4.90 2,200 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
80.3
80.3
80.13 81.20 79.20 1,746,700 0 0 0
PNP
19.1
19.1
19.08 19.08 19.08 100 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
17.2
17.2
17.30 17.30 16.90 27,200 0 0 0
POT
19.4
19.4
19.50 19.50 19.40 1,700 0 0 0
POV
7.5
7.5
7.50 7.50 7.50 0 0 0 0
POW
13.9
13.9
13.85 14 13.70 8,912,800 0 0 0
PPC
10.2
10.2
10.15 10.20 10.10 400,400 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
26.6
26.6
26.63 26.72 26.63 13,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.1
17.1
17.15 17.15 17.05 300 0 0 0
PPS
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PPT
15.1
15.1
15.10 15.20 15 211,300 0 0 0
PPY
6.1
6.1
6.13 6.13 6.13 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12
12
11.60 12 11.60 4,200 0 0 0
PRE
22.1
22.1
22.14 22.14 22.14 11,300 300 0 0.0
PRO
20.5
20.5
20.50 20.50 20.50 0 0 0 0
PRT
11
11
11 11.40 11 7,400 0 0 0
PSB
6.2
6.2
6.20 6.20 5.40 825,400 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 100 0 0 0
PSD
13.6
13.6
13.46 13.77 13.31 112,300 0 0 0
PSE
9.6
9.6
9.62 9.62 9.62 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.9
7.9
8 8 7.90 156,700 0 0 0
PSL
12.3
12.3
12.30 12.30 12.30 100 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
18.9
18.9
18.90 18.90 18.90 0 0 0 0
PSW
7.3
7.3
7.22 7.32 7.22 9,600 0 0 0
PTB
41.8
41.8
42.67 42.67 41.67 71,100 0 0 0
PTC
7.3
7.3
7.48 7.48 7 5,500 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 0 0 0 0
PTL
2.9
2.9
2.95 2.95 2.90 3,300 0 0 0
PTM
5.1
5.1
5.10 5.10 5.10 0 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 8.52 8.52 8,900 0 0 0
PTT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PTV
4.2
4.2
3.90 4.30 3.90 73,700 0 0 0
PTX
24.8
24.8
24.80 24.80 24.80 0 0 0 0
PV2
2.6
2.6
2.50 2.60 2.40 112,300 0 0 0
PVB
34.9
34.9
35.50 35.50 34.40 172,700 16,300 2,500 0.5
PVC
14.7
14.7
15 15.20 14.40 3,497,600 0 0 0
PVD
22.2
22.2
22.08 22.38 21.87 7,759,800 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
7
7
7.10 7.10 6.70 62,600 1,200 1,200 0.0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
76.4
76.4
77.42 78.39 76.36 69,700 2,800 5,700 -0.2
PVL
4
4
4 4 4 0 0 0 0
PVM
19.5
19.5
18.60 19.50 18.60 600 0 0 0
PVO
6.6
6.6
6.71 6.90 6.61 21,100 0 0 0
PVP
14.5
14.5
14.42 14.52 14.28 213,600 0 0 0
PVR
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVS
39.2
39.2
39.50 40 38.67 8,178,000 243,900 1,938,900 -79.6
PVT
20
20
19.23 20 19 6,533,700 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
6.2
6.2
5.50 6.20 5.50 300 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
16.4
16.4
16.50 16.50 16.20 163,200 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
15.0
15.0
15 15.20 14.75 434,900 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 100 0 0 0
QNC
5.6
5.6
5.80 5.80 5.60 10,300 0 0 0
QNP
31.3
31.3
30.11 31.35 30.11 8,600 0 0 0
QNS
46.0
46.0
45.95 46.42 45.86 180,500 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 0 0 0 0
QPH
34.1
34.1
34.10 34.10 34.10 0 0 0 0
QSP
23.0
23.0
23.02 23.02 23.02 100 0 0 0
QST
26.3
26.3
26.28 26.28 26.28 100 0 0 0
QTC
30.5
30.5
31.79 31.79 30.46 5,600 0 0 0
QTP
12.7
12.7
12.80 12.80 12.60 155,100 0 0 0
RAL
87.5
87.5
87.40 87.49 86.93 900 0 0 0
RAT
18.4
18.4
15.11 18.42 15.11 800 0 0 0
RBC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
RCC
17.9
17.9
17.90 17.90 17.90 3,000 0 0 0
RCL
12.5
12.5
12.16 12.45 12.16 1,100 0 0 0
REE
53.3
53.3
53.06 53.40 52.97 567,800 0 0 0
RGG
39.2
39.2
39.20 39.20 39.20 0 0 0 0
RIC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
RTB
27.6
27.6
27.56 27.56 27.56 3,100 0 0 0
RYG
9.9
9.9
9.95 10.13 9.67 341,300 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
31.5
31.5
31.72 31.72 31.53 3,400 0 0 0
S55
64.2
64.2
64.21 64.21 64.21 0 0 0 0
S72
7
7
7 7 7 100 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 700 0 0 0
S99
9.1
9.1
9 9.10 8.90 70,500 0 0 0
SAB
45.7
45.7
45.71 46.08 45.52 812,400 0 0 0
SAC
12.0
12.0
12.02 12.02 11.93 600 0 0 0
SAF
52.8
52.8
52.80 52.80 52.80 2,800 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 6.63 6.56 266,100 0 0 0
SAS
35.4
35.4
35.46 35.91 34.92 25,500 0 0 0
SAV
13.0
13.0
13.29 13.29 12.43 16,400 0 0 0
SB1
5.9
5.9
5.91 5.91 5.91 2,800 0 0 0
SBA
26.8
26.8
26.56 26.79 26.33 9,100 0 0 0
SBB
15.9
15.9
16.23 16.23 15.94 3,300 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 100 0 0 0
SBG
10.8
10.8
10.71 10.83 10.63 62,200 0 0 0
SBH
43.9
43.9
41.90 43.90 41.90 300 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 8.13 200 0 0 0
SBS
5.9
5.9
6 6.10 5.90 845,600 0 0 0
SBT
22.8
22.8
22.74 22.78 22.59 636,500 0 0 0
SBV
8.1
8.1
7.71 8.09 7.70 9,000 0 0 0
SC5
15.3
15.3
15.30 15.30 15.30 2,100 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
64.8
64.8
64.80 64.90 64.60 22,500 0 0 0
SCI
9.5
9.5
9.90 9.90 9.50 16,600 0 0 0
SCJ
3.2
3.2
3.20 3.20 3.20 24,200 0 0 0
SCL
18.0
18.0
18.21 18.38 17.69 67,500 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
6.8
6.8
6.84 6.88 6.75 1,805,300 0 0 0
SCS
53.5
53.5
53.49 53.87 53.02 328,600 0 0 0
SD2
3.9
3.9
3.90 3.90 3.90 200 0 0 0
SD3
7.4
7.4
7.70 7.80 7.40 6,000 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 8,000 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
10.2
10.2
10.28 10.28 10.18 5,600 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
9.9
9.9
9.90 9.90 9.90 1,500 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 17.60 300 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
43.09 43.09 43.09 300 0 0 0
SEB
45.2
45.2
45.23 45.23 45.23 0 0 0 0
SED
17.1
17.1
17.18 17.18 17.09 600 0 0 0
SEP
14.2
14.2
14.21 14.21 14.21 0 0 0 0
SFC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SFG
10.0
10.0
9.97 9.97 9.97 0 0 0 0
SFI
27.4
27.4
27.06 27.44 27.06 2,400 0 0 0
SFN
17.6
17.6
17.62 17.62 17.62 100 0 0 0
SGB
12.5
12.5
12.60 12.60 12.50 9,200 0 0 0
SGC
76.4
76.4
76.39 76.39 76.39 100 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 0 0 0 0
SGI
10.0
10.0
10.33 10.33 9.97 700 0 0 0
SGN
59.3
59.3
59 59.60 59 13,800 0 0 0
SGP
27.7
27.7
27.30 27.70 27 143,500 0 0 0
SGR
14.5
14.5
13.92 14.83 13.92 326,900 0 0 0
SGS
10.7
10.7
10.73 10.73 10.73 0 0 0 0
SGT
16.2
16.2
15.90 16.45 15.90 77,100 0 0 0
SHA
4.1
4.1
4 4.05 3.96 2,800 0 0 0
SHB
15.3
15.3
15.52 15.62 15.33 49,627,800 0 0 0
SHC
11.2
11.2
11.24 11.24 11.24 0 0 0 0
SHE
6.8
6.8
6.90 6.90 6.80 1,000 0 0 0
SHI
14.1
14.1
14.10 14.10 14 369,800 0 0 0
SHN
3.8
3.8
3.80 3.80 3.60 15,400 0 0 0
SHP
32.4
32.4
32.45 32.49 31.80 4,300 0 0 0
SHS
18.3
18.3
17.96 18.73 17.86 22,118,000 541,500 704,800 -3.3
SID
15.3
15.3
16.10 16.10 14.50 1,000 0 0 0
SIG
6.7
6.7
6.70 6.70 6.70 100 0 0 0
SIP
62.4
62.4
60.80 62.50 60.30 605,300 0 0 0
SIV
37.1
37.1
37.08 37.08 37.08 300 0 0 0
SJ1
12.3
12.3
12.30 12.30 12.30 100 0 0 0
SJD
14.1
14.1
14 14.05 13.95 38,200 0 0 0
SJE
17.9
17.9
18 18.10 17.70 57,100 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
22.5
22.5
22.50 22.50 22.50 100 0 0 0
SJM
8
8
9.90 9.90 8 14,000 0 0 0
SJS
52
52
52 52 50 28,200 0 0 0
SKG
9.6
9.6
9.64 9.73 9.59 201,400 0 0 0
SKH
23.6
23.6
23.62 23.62 23.62 100 0 0 0
SKN
8.0
8.0
8.04 8.04 8.04 0 0 0 0
SKV
24.5
24.5
24.88 24.88 24.14 12,200 0 0 0
SLD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SLS
162
162
162.50 162.50 161.10 7,500 0 0 0
SMA
8.1
8.1
8.10 8.10 8.10 700 0 0 0
SMB
38.5
38.5
38.49 38.49 38.39 6,600 0 0 0
SMC
12.8
12.8
12.65 12.95 12.50 193,100 0 0 0
SMN
9.9
9.9
9.94 9.94 9.94 300 0 0 0
SMT
8.9
8.9
8.90 8.90 8.90 100 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
31.6
31.6
31.80 31.80 31.14 4,500 0 0 0
SP2
22.5
22.5
22.50 22.50 22.50 0 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
9.80 9.80 9.80 300 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 1.90 800 0 0 0
SRC
39.7
39.7
37.12 39.71 37.12 1,000 0 0 0
SRF
7.5
7.5
7.06 7.46 6.94 17,200 0 0 0
SSB
14.1
14.1
14.11 14.15 14.02 2,218,700 0 0 0
SSC
30.5
30.5
30.55 30.55 30.55 0 0 0 0
SSG
8.1
8.1
8.10 8.10 8 2,200 0 0 0
SSH
77.0
77.0
76.99 76.99 76.99 100 0 0 0
SSI
25.7
25.7
25.18 26.22 24.98 46,478,100 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 100 0 0 0
ST8
4.1
4.1
4.07 4.08 4.02 82,600 0 0 0
STB
63.4
63.4
63.20 64.20 63 7,967,200 0 0 0
STC
15.7
15.7
15.64 15.92 15.55 4,600 0 0 0
STD
8.5
8.5
8.50 8.60 8.40 5,700 0 0 0
STG
39.5
39.5
39.50 39.50 39.50 0 0 0 0
STH
22.6
22.6
21.90 22.60 21.90 51,600 0 0 0
STK
14.3
14.3
15.05 15.05 14.32 13,500 0 0 0
STP
7.6
7.6
7.55 7.55 7.55 1,000 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
19.8
19.8
19.44 19.88 18.52 3,600 0 0 0
SVD
4.2
4.2
4.29 4.29 3.95 7,100 0 0 0
SVG
6.4
6.4
6.40 6.40 6.40 1,500 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.3
2.3
2.30 2.30 2.20 188,400 100 0 0.0
SVT
10.0
10.0
10.21 10.21 10.03 400 0 0 0
SWC
30.1
30.1
30.60 30.90 29.80 10,700 0 0 0
SZB
34.9
34.9
34.98 34.98 34.89 3,500 0 0 0
SZC
32.5
32.5
32.96 33.34 32.30 1,459,700 0 0 0
SZE
8.7
8.7
8.66 8.66 8.56 19,300 0 0 0
SZG
35.7
35.7
35.66 35.66 35.66 200 0 0 0
SZL
27.4
27.4
27.20 27.39 27.11 12,300 0 0 0
TA6
6.1
6.1
5.30 6.07 5.30 200 0 0 0
TA9
10.8
10.8
10.61 10.78 10.61 900 0 0 0
TAB
11
11
11 11 11 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
42.2
42.2
41.70 42.20 41.39 446,000 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
33.7
33.7
33.85 33.85 33.66 800 0 0 0
TBD
114.1
114.1
114.08 114.08 114.08 0 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
35.11 35.16 35.01 10,872,100 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.0
15.0
15.09 15.09 14.82 5,457,800 0 0 0
TCI
9.0
9.0
9 9 8.65 91,100 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
32.4
32.4
32.26 32.40 32.03 37,900 0 0 0
TCM
24.5
24.5
24.69 24.83 24.50 1,381,100 0 0 0
TCO
10.1
10.1
10 10.20 10 513,300 0 0 0
TCR
3.1
3.1
3.08 3.09 2.78 68,900 0 0 0
TCT
21.1
21.1
21.70 21.70 21.10 2,500 0 0 0
TCW
30.3
30.3
30.08 30.64 29.89 7,000 0 0 0
TCX
62.9
62.9
61.60 64.80 60.90 4,058,600 0 0 0
TD6
7.4
7.4
7.40 7.40 7.10 40,700 0 0 0
TDB
39.0
39.0
39.05 39.05 39.05 0 0 0 0
TDC
10.7
10.7
10.56 10.80 10.06 338,300 0 0 0
TDF
9.3
9.3
9 9.50 9 1,300 0 0 0
TDG
2.7
2.7
2.74 2.75 2.71 22,100 0 0 0
TDH
4
4
3.91 4.09 3.91 166,000 0 0 0
TDM
55.1
55.1
54.25 55.20 54.25 47,200 0 0 0
TDP
29.0
29.0
27.91 29.05 27.05 111,800 0 0 0
TDS
8.4
8.4
8.30 8.40 8.30 2,600 0 0 0
TDT
5.9
5.9
5.90 5.90 5.81 35,000 0 0 0
TDW
40.4
40.4
41.36 41.36 39.95 6,500 0 0 0
TED
70.6
70.6
70.61 70.61 70.61 0 0 0 0
TEG
6.2
6.2
6.23 6.23 6.09 13,300 0 0 0
TET
44.0
44.0
44.05 44.05 44.05 0 0 0 0
TFC
40.2
40.2
44.41 44.41 39.09 31,900 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 3,900 0 0 0
THG
38.0
38.0
38.03 38.03 37.86 24,500 0 0 0
THM
7.5
7.5
8.40 8.40 7.50 200 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 3,000 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 100 0 0 0
THT
7.7
7.7
7.65 8.20 7.56 48,300 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
18.4
18.4
18.39 18.39 18.39 0 0 0 0
TID
21.6
21.6
21.53 21.62 21.53 4,700 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
8.4
8.4
8.50 8.50 8.40 331,900 2,000 17,200 -0.1
TIN
100
100
100 101 99 26,100 0 0 0
TIP
17.9
17.9
17.78 18.19 17.78 154,400 0 0 0
TIS
5.2
5.2
5.20 5.30 5.20 13,100 0 0 0
TIX
44.6
44.6
43.69 44.61 43.69 500 0 0 0
TJC
8.0
8.0
7.05 8.52 7.05 300 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.2
13.2
13.21 13.21 13.21 0 0 0 0
TL4
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TLD
8.5
8.5
8.43 8.45 8.40 625,200 0 0 0
TLG
50.2
50.2
49.66 50.78 49.57 230,900 0 0 0
TLH
5.0
5.0
4.98 5 4.97 150,800 0 0 0
TLP
7
7
6.70 7 6.60 2,800 0 0 0
TMB
51.3
51.3
51.29 51.29 51.29 1,100 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 0 0 0 0
TMP
57.4
57.4
56.06 57.40 56.06 1,400 0 0 0
TMS
38.1
38.1
37.90 38.14 37.90 3,000 0 0 0
TMT
12.2
12.2
12.05 12.25 12 7,000 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 100 0 0 0
TN1
15.1
15.1
14.83 15.27 14.83 35,600 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
8
8
7.50 8 7.50 600 0 0 0
TNC
28.7
28.7
28.71 28.71 28.71 0 0 0 0
TNG
21.2
21.2
21.21 21.77 20.47 1,783,600 83,300 121,200 -0.9
TNH
12.0
12.0
12.05 12.10 11.85 38,800 0 0 0
TNI
4.9
4.9
4.95 4.95 4.94 35,400 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNS
3
3
3 3 3 0 0 0 0
TNT
9.8
9.8
10 10 9.16 146,500 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
165.4
165.4
166.25 166.64 164.48 5,800 0 0 0
TOT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TOW
31.7
31.7
31.67 31.67 31.67 0 0 0 0
TPB
15.2
15.2
15.11 15.40 14.81 34,910,600 0 0 0
TPC
12.5
12.5
12.50 12.50 12.50 1,600 0 0 0
TPP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
TPS
55.7
55.7
55.73 55.73 55.73 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.1
16.1
16.05 16.05 16.05 0 0 0 0
TRA
34.7
34.7
34.96 34.96 34.57 83,600 0 0 0
TRC
18.5
18.5
17.95 18.72 17.95 85,600 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
14.5
14.5
14.50 14.80 14.30 43,900 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 2,200 0 0 0
TSA
14.6
14.6
14.38 14.63 14.33 188,300 0 0 0
TSB
25
25
24.20 25 24 3,000 0 0 0
TSC
2.8
2.8
2.80 2.86 2.80 201,200 0 0 0
TSD
5.3
5.3
5.30 5.30 5.30 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
4.6
4.6
4.49 4.67 4.49 6,800 0 0 0
TTA
11.3
11.3
11.05 11.35 11.05 344,100 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 3,000 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 0 0 0 0
TTF
3.0
3.0
3 3.03 3 706,000 0 0 0
TTG
13.4
13.4
12 13.40 12 300 0 0 0
TTH
2.3
2.3
2.30 2.40 2.20 45,400 0 0 0
TTL
8.4
8.4
8.20 8.40 8.20 2,600 0 0 0
TTN
15.8
15.8
15.77 15.86 15.67 105,700 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
36.7
36.7
35.70 37 35.70 600 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
18.8
18.8
18.82 18.82 18.82 0 0 0 0
TV1
26.4
26.4
26.89 26.98 26.15 40,100 0 0 0
TV2
38.5
38.5
39.05 39.25 38.40 590,200 0 0 0
TV3
17.1
17.1
17.11 17.11 17.11 0 0 0 0
TV4
16
16
16 16 16 0 0 0 0
TV6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TVA
13.3
13.3
13.28 13.28 13.28 0 0 0 0
TVB
8.0
8.0
7.91 7.99 7.85 57,800 0 0 0
TVC
8.3
8.3
8.40 8.40 8.10 84,400 0 0 0
TVD
9.4
9.4
9.49 9.49 9.39 13,500 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
8.8
8.8
8.51 8.80 8.41 833,700 0 0 0
TVS
14.2
14.2
14.11 14.21 14.02 66,000 0 0 0
TVT
15.0
15.0
15.01 15.01 15.01 100 0 0 0
TW3
12.9
12.9
12.92 12.92 12.92 0 0 0 0
TXM
4.4
4.4
4.50 4.60 4.40 4,400 0 0 0
TYA
17.0
17.0
17.03 17.21 16.84 22,700 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.6
3.6
3.60 3.60 3.50 10,400 0 0 0
UDJ
6.2
6.2
6.22 6.32 6.13 26,200 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 0 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
6.1
6.1
6.10 6.10 6.10 100 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
16.18 16.28 16.18 2,300 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 6.40 6 17,600 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.9
10.9
10.90 10.90 10.70 350,000 0 0 0
VAF
18.9
18.9
18.91 19.00 18.91 2,000 0 0 0
VAV
32.7
32.7
32.67 32.67 32.67 1,000 0 0 0
VBB
9.7
9.7
9.64 9.73 9.55 28,800 0 0 0
VBC
18.9
18.9
18.93 18.93 18.93 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VBT
4.1
4.1
4.10 4.10 4.10 2,100 0 0 0
VC1
12.3
12.3
12.30 12.30 12.30 3,000 0 0 0
VC2
5.5
5.5
5.50 5.60 5.40 52,100 0 0 0
VC3
25.4
25.4
25.67 25.67 25.21 964,000 33,300 14,100 0.5
VC6
18.3
18.3
18.26 18.26 18.26 0 0 0 0
VC7
8.5
8.5
8.50 8.50 8.30 117,800 0 0 0
VC9
3.8
3.8
3.80 3.80 3.80 200 0 0 0
VCA
8.1
8.1
8.10 8.10 8.10 1,500 0 0 0
VCB
64.5
64.5
66.05 66.05 64.36 10,246,500 0 0 0
VCC
9.0
9.0
8.91 9.00 8.91 3,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
302.7
302.7
302.50 302.70 302 400 0 0 0
VCG
17.1
17.1
17.10 17.19 16.97 4,780,100 0 0 0
VCI
27.2
27.2
27.17 27.58 26.88 10,105,300 0 0 0
VCK
49.1
49.1
48.90 49.20 48.10 2,871,300 0 0 0
VCM
8.4
8.4
8.40 8.40 8.40 100 0 0 0
VCP
24.2
24.2
24.90 24.90 24.20 14,400 0 0 0
VCR
32.9
32.9
32.90 32.90 32.90 100 0 0 0
VCS
42.7
42.7
42.38 42.66 42.28 57,700 11,300 0 0.5
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
13
13
13 13 13 700 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 0 0 0 0
VDS
18.1
18.1
17.90 18.35 17.85 1,247,800 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 1,000 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
3.90 4 3.90 2,100 0 0 0
VEA
35.6
35.6
36 36.10 35.40 526,900 0 0 0
VEC
40.2
40.2
39.80 40.70 38 7,500 0 0 0
VEF
113
113
113.80 113.80 112 15,300 0 0 0
VES
25.8
25.8
20 25.80 20 2,800 0 0 0
VET
19
19
17.20 19 17.20 3,900 0 0 0
VFC
78.8
78.8
78.80 78.80 78.80 0 0 0 0
VFG
51.1
51.1
51.08 52.30 50.80 5,700 0 0 0
VFR
9.5
9.5
9.49 9.49 9.49 4,000 0 0 0
VFS
15.1
15.1
15 15.10 14.80 1,061,800 91,300 1,200 1.3
VGC
47.9
47.9
48.73 48.73 47.79 1,705,300 0 0 0
VGG
41.4
41.4
41.58 41.58 40.72 500 0 0 0
VGI
110.4
110.4
112.81 113.39 108.58 1,041,900 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 26.90 26,500 0 0 0
VGR
60.8
60.8
60.81 60.81 60.81 0 0 0 0
VGS
26.6
26.6
25.76 26.62 25.47 827,400 47,500 3,900 1.2
VGT
13.7
13.7
13.85 14.14 13.55 1,271,800 0 0 0
VGV
52.6
52.6
52.56 52.56 52.56 0 0 0 0
VHC
61.7
61.7
61.70 62.30 60.90 1,374,500 0 0 0
VHD
4.1
4.1
3.80 4.10 3.80 500 0 0 0
VHE
3.2
3.2
3.20 3.20 3.10 19,400 0 0 0
VHF
5.7
5.7
5.69 5.69 5.69 100 0 0 0
VHG
2
2
1.90 2 1.90 141,900 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
53.4
53.4
53.20 53.44 51.57 4,723,800 0 0 0
VIB
15.0
15.0
15.11 15.15 14.94 5,645,600 0 0 0
VIC
162.9
162.9
162.30 163.60 159 1,947,400 0 0 0
VID
5
5
5 5 5 100 0 0 0
VIE
6.8
6.8
7.50 7.50 6.40 600 0 0 0
VIF
17.2
17.2
18.29 18.29 16.76 9,900 0 0 0
VIG
5.5
5.5
5.50 5.50 5.40 88,300 0 0 0
VIM
10.6
10.6
10.08 10.63 10.08 1,600 0 0 0
VIN
15.1
15.1
15.07 15.07 15.07 0 0 0 0
VIP
11.5
11.5
11.23 11.50 11.13 207,600 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 0 0 0 0
VIW
13.4
13.4
14.30 14.30 11.40 1,200 0 0 0
VIX
18.7
18.7
18.14 19.42 18.10 55,193,100 0 0 0
VJC
143.5
143.5
134.54 143.54 131.31 1,663,400 0 0 0
VKC
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLA
9.8
9.8
9.18 9.83 9.18 10,300 0 0 0
VLB
46.9
46.9
47.32 47.32 46.94 8,500 0 0 0
VLC
14.3
14.3
14.50 14.50 14.20 147,400 0 0 0
VLG
8.0
8.0
8.02 8.02 8.02 700 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
17.5
17.5
18 18.30 17.20 23,400 0 0 0
VLW
30.8
30.8
30.82 30.82 30.82 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5.2
5.2
4.90 5.20 4.90 10,200 0 0 0
VMD
16.3
16.3
16.10 16.30 16.10 900 0 0 0
VMG
2.8
2.8
2.80 2.80 2.80 1,300 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
15.5
15.5
16.13 16.32 15.46 9,400 0 0 0
VNB
16.1
16.1
16 16.30 15.90 3,200 0 0 0
VNC
38.2
38.2
37.37 38.26 36.68 1,700 0 0 0
VND
18.5
18.5
18.27 18.86 18.13 14,489,100 0 0 0
VNE
5.8
5.8
5.49 5.77 5.49 760,100 0 0 0
VNF
13.8
13.8
13.63 13.90 13.54 63,100 0 0 0
VNG
6.9
6.9
7.30 7.30 6.92 1,200 0 0 0
VNH
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VNI
8
8
8 8 8 100 0 0 0
VNL
20.1
20.1
20.29 20.29 20.15 1,300 0 0 0
VNM
68.0
68.0
68.36 69.04 67.97 3,552,500 0 0 0
VNP
17.2
17.2
17.71 17.71 17.23 34,300 0 0 0
VNR
19.2
19.2
19.01 19.28 19.01 10,300 5,000 300 0.1
VNS
9.4
9.4
9.25 9.60 9.25 9,300 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
354.8
354.8
350 354.80 345 2,400 0 0 0
VOS
13.8
13.8
13.65 14.21 13.46 2,773,000 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
27.8
27.8
27.48 27.91 27.34 18,101,200 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPD
23.1
23.1
23.59 23.59 23.04 2,700 0 0 0
VPG
5.0
5.0
5 5.02 4.96 124,800 0 0 0
VPH
3.8
3.8
3.78 3.86 3.77 30,200 0 0 0
VPI
55.4
55.4
55.18 55.64 55 1,170,500 0 0 0
VPL
83.5
83.5
84.20 84.20 83.50 296,600 0 0 0
VPR
7.0
7.0
7.17 7.17 7.00 800 0 0 0
VPS
8.5
8.5
8.50 8.62 8.47 14,400 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
32
32
30.05 32 30 1,445,100 0 0 0
VQC
16.2
16.2
16.23 18.44 16.23 1,700 0 0 0
VRC
13.1
13.1
13.15 13.15 13.10 1,300 0 0 0
VRE
28.5
28.5
28.59 28.68 28.34 5,228,100 0 0 0
VRG
16.9
16.9
16.98 16.98 16.80 12,800 0 0 0
VSA
19.5
19.5
20.74 20.74 19.50 2,600 0 0 0
VSC
24.9
24.9
25.95 25.95 24.85 12,557,900 0 0 0
VSE
7.9
7.9
7.88 8.17 7.78 3,000 0 0 0
VSF
25
25
26 26 25 17,000 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
41.6
41.6
41.60 41.60 41.31 5,800 0 0 0
VSI
24.2
24.2
24.20 24.20 24.20 0 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
17.2
17.2
17.22 17.22 17.22 2,200 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2.3
2.3
2.40 2.40 2.30 2,300 0 0 0
VTB
15.0
15.0
14.61 15.21 14.47 20,900 0 0 0
VTC
11.1
11.1
10.12 11.12 10.12 37,500 0 0 0
VTD
6.3
6.3
6.40 6.40 6.20 77,400 0 0 0
VTE
7.2
7.2
7.17 7.17 7.17 100 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.2
8.2
8.20 8.20 8.20 0 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
42.5
42.5
42.99 43.29 41.87 11,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.0
11.0
11.01 11.01 10.87 285,400 0 0 0
VTP
68.3
68.3
68.95 69.89 67.26 562,100 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
12
12
12.60 12.90 11.80 62,900 0 0 0
VTV
15.8
15.8
15.30 15.90 15.30 36,100 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.3
20.3
20.30 20.40 20.10 1,220,100 0 3,900 -0.1
VUA
15
15
13.30 15 13.30 500 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
64.7
64.7
69.52 69.52 64.74 400,400 0 0 0
VW3
9.5
9.5
9.50 9.50 9.50 200 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 0 0 0 0
WSB
53.1
53.1
53.05 53.81 52.86 2,800 0 0 0
WSS
6.5
6.5
6.50 6.60 6.40 17,700 100 0 0.0
WTC
9.3
9.3
9.39 9.39 9.30 500 0 0 0
X20
11.4
11.4
11.26 11.44 11.26 2,100 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
14.9
14.9
14.88 14.88 14.88 800 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 7,100 0 0 0
XMD
6.2
6.2
6.20 6.20 6.20 0 0 0 0
XMP
15.5
15.5
15.49 15.49 15.49 0 0 0 0
XPH
14.5
14.5
14.50 15.10 14.50 1,700 0 0 0
YBC
7.9
7.9
7.40 7.90 7 3,000 0 0 0
YBM
10.4
10.4
10.60 10.60 10.40 7,000 0 0 0
YEG
11.5
11.5
11.50 11.78 11.45 1,378,400 0 0 0
YTC
24.9
24.9
24.91 24.91 24.91 100 0 0 0
262.7
262.7
262.11 264.05 261.77 75,078,471 0 0 0
128.2
128.2
128.36 128.78 127.74 36,808,111 0 0 0
2,050.9
2,050.9
2,037.89 2,050.85 2,026.87 463,923,800 0 0 0
1,867.6
1,867.6
1,862.18 1,867.69 1,849.60 1,049,005,400 0 0 0

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