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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 25/02/2026

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 25/02/2026

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
7.71 7.77 7.67 1,917,300 411,600 29,600 3.1
AAH
3.2
3.2
3.30 3.30 3.20 532,000 0 0 0
AAM
6.2
6.2
6.43 6.43 6.23 4,200 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
10.4
10.4
10.30 10.50 10.20 1,711,100 0 2,700 0.0
AAT
3.3
3.3
3.26 3.26 3.18 26,900 0 1,200 0.0
AAV
5.6
5.6
5.60 5.70 5.60 22,300 0 0 0
ABB
12.2
12.2
12.35 12.35 12.09 678,300 0 12,000 -0.2
ABC
11.1
11.1
11.20 11.60 11.10 33,800 0 0 0
ABI
20.9
20.9
20.80 21.10 20.60 25,800 2,200 0 0.0
ABR
12.1
12.1
12.11 12.11 12.11 100 0 0 0
ABS
2.9
2.9
2.89 2.93 2.88 201,800 0 0 0
ABT
62.0
62.0
62.32 62.32 61.37 3,600 0 0 0
ABW
11
11
11.10 11.10 10.90 97,200 0 0 0
ACB
21.1
21.1
20.76 21.07 20.72 16,965,000 3,916,500 3,293,900 15.1
ACC
12.6
12.6
12.50 12.55 12.50 1,500 0 0 0
ACE
39.6
39.6
40.48 40.48 38.52 3,300 0 0 0
ACG
36.9
36.9
37.10 37.10 36.45 11,400 0 0 0
ACL
13.8
13.8
13.70 13.80 13 18,100 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 0 0 0 0
ACV
55.5
55.5
54.90 56.90 54.90 1,905,900 10,300 33,000 -1.3
ADC
20.2
20.2
18.46 20.22 18.46 1,900 0 0 0
ADG
8.8
8.8
8.70 8.80 8.70 1,200 0 1,000 0.0
ADP
23.5
23.5
23.50 23.60 23.50 2,700 0 0 0
ADS
7.6
7.6
7.61 7.61 7.52 49,600 0 0 0
AFX
10.7
10.7
10.80 10.80 10.55 104,200 0 0 0
AG1
11.8
11.8
11.11 11.82 11.11 200 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
13.3
13.3
13.32 13.36 13.18 252,400 24,400 600 0.3
AGM
2.4
2.4
2.40 2.40 2.40 0 0 0 0
AGP
35.4
35.4
36.07 36.07 35.27 2,400 0 0 0
AGR
15.8
15.8
15.90 15.94 15.71 654,500 17,700 14,200 0.1
AGX
182.0
182.0
182.04 182.04 182.04 0 0 0 0
AIC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
AIG
40.9
40.9
41.77 41.77 40.82 43,900 0 0 0
ALC
25.6
25.6
25.80 26 25.40 14,300 0 300 0.0
ALT
11.9
11.9
11.92 11.92 11.92 100 0 0 0
ALV
7.7
7.7
7.60 8.30 7.60 36,300 0 0 0
AMC
10.8
10.8
10.82 10.82 10.82 0 0 0 0
AME
6.5
6.5
6.50 6.50 6.50 1,500 0 0 0
AMP
13.7
13.7
15.90 15.90 13.70 5,600 0 0 0
AMS
7.5
7.5
7.29 7.48 7.29 275,000 0 9,400 -0.1
AMV
2.2
2.2
2.20 2.30 2.20 553,000 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
31.4
31.4
31.39 31.93 31.27 45,100 0 0 0
ANV
28.1
28.1
27.40 28.35 27.20 3,200,600 300,500 255,700 1.2
APC
7
7
7 7 7 100 0 0 0
APF
41.0
41.0
38.95 41.77 38.95 55,600 0 0 0
APG
10.4
10.4
10.40 10.40 10.25 167,100 0 1,100 0.0
APH
6.3
6.3
6.29 6.30 6.20 278,800 0 5,000 0.0
API
6.5
6.5
6.50 6.50 6.30 144,300 0 0 0
APL
13.5
13.5
13.51 13.51 13.51 0 0 0 0
APP
4.9
4.9
4.80 4.90 4.80 600 0 0 0
APS
7
7
7 7.20 6.90 219,000 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
17.0
17.0
16.95 16.95 16.95 0 0 0 0
ASM
6.4
6.4
6.30 6.43 6.26 1,050,600 20,300 4,400 0.1
ASP
4.7
4.7
4.71 4.82 4.71 23,000 0 0 0
AST
62.4
62.4
62.37 62.45 60.81 8,200 5,200 0 0.4
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
50.1
50.1
50.56 50.56 50.07 1,200 0 0 0
AVG
10.2
10.2
10.20 10.50 10.10 45,100 0 0 0
BAB
11.2
11.2
10.98 11.16 10.88 8,800 0 0 0
BAF
34.5
34.5
34.64 34.95 34.41 1,878,400 3,600 279,400 -10.5
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
8.7
8.7
8.67 8.67 8.67 1,200 0 0 0
BBS
11.5
11.5
11.48 11.48 11.48 0 0 0 0
BBT
11.8
11.8
11.80 11.80 11.80 3,000 0 0 0
BCA
15.2
15.2
16 16.10 15 11,700 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.7
7.7
7.80 7.80 7.40 137,500 500 0 0.0
BCE
8.6
8.6
8.55 8.55 8.51 100,000 0 4,200 0.0
BCF
36.9
36.9
36.93 36.93 36.93 0 0 0 0
BCM
67
67
65 69.10 64.50 2,413,500 134,300 436,200 -20.3
BCP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
34.8
34.8
34.89 35.06 34.80 500 0 200 0.0
BDT
9.2
9.2
9.30 9.30 9.20 55,300 0 0 0
BDW
25.3
25.3
25.26 25.26 25.26 0 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
65.4
65.4
63.33 65.39 62.12 736,900 39,300 63,600 -1.7
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
9.4
9.4
9.40 9.40 9.40 500 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
30.1
30.1
30.08 30.13 30.08 1,200 100 0 0.0
BHP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BIC
23.4
23.4
23.47 23.61 23.33 165,800 26,200 8,600 0.4
BID
44.9
44.9
45.29 46.22 44.87 8,375,400 156,400 797,700 -31.6
BIG
7.9
7.9
8.63 8.80 7.39 1,544,100 0 4,200 0.0
BIO
12.0
12.0
11.96 11.96 11.96 900 0 0 0
BKC
19.3
19.3
19.43 19.82 19.20 82,600 0 0 0
BKG
2.8
2.8
2.83 2.83 2.76 37,400 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 8.90 200 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
22.0
22.0
22.02 22.02 22.02 500 0 0 0
BMC
15.3
15.3
15.25 15.50 15.25 42,800 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 0 0 0 0
BMG
18.3
18.3
18.32 18.32 18.32 100 0 0 0
BMI
18.4
18.4
18.34 18.58 18.14 434,800 29,700 96,200 -1.3
BMJ
10
10
10 10 10 1,500 0 0 0
BMK
14.2
14.2
14.90 14.90 14.20 4,000 3,000 0 0.0
BMP
153.2
153.2
153.80 153.80 151.81 74,800 20,200 12,900 1.2
BMS
12.7
12.7
12.51 12.80 12.51 271,300 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
6.9
6.9
6.80 7 6.80 82,700 0 0 0
BNW
17.3
17.3
17.29 17.29 17.29 0 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 0 0 0 0
BQB
4
4
4 4 4 200 0 0 0
BQP
17.8
17.8
20 20 17.80 1,900 0 0 0
BRC
11.3
11.3
11.29 11.29 11.29 0 0 0 0
BRR
18.7
18.7
18.70 19.18 18.32 5,800 0 0 0
BRS
27.9
27.9
27.55 28.21 27.27 12,500 0 0 0
BSA
23
23
23 23 23 6,700 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
35.91 35.95 35 425,400 66,800 2,600 2.5
BSL
10.2
10.2
10.05 10.24 10.05 1,100 0 0 0
BSP
10.9
10.9
10.55 11 10.55 400 0 0 0
BSQ
15.7
15.7
15.74 15.74 15.74 0 0 0 0
BSR
29.0
29.0
28.38 29.62 27.19 26,335,100 6,155,300 1,595,000 133.6
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
4.3
4.3
4.30 4.30 4.30 100 0 0 0
BTD
16.3
16.3
17.88 17.88 16.28 300 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
22.8
22.8
22.83 23.28 22.83 5,200 0 0 0
BTN
3.1
3.1
3.10 3.10 3.10 100 0 0 0
BTP
7.8
7.8
8.11 8.11 7.83 52,100 2,000 0 0.0
BTS
5.4
5.4
5.40 5.40 5.30 21,700 700 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
13.4
13.4
13.60 13.70 13.40 3,032,500 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
86
86
84.40 87.40 79.50 1,181,200 426,600 252,600 14.9
BVL
14.2
14.2
14.17 14.17 14.17 5,000 0 0 0
BVN
14.3
14.3
14.30 14.30 14.30 500 0 0 0
BVS
30.9
30.9
30.90 31.50 30.90 229,100 0 10,900 -0.3
BWA
15.4
15.4
15.35 15.35 15.35 0 0 0 0
BWE
43.1
43.1
43.35 43.84 42.76 187,900 32,700 7,100 1.1
BWS
33.5
33.5
33.49 33.49 33.29 2,900 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
11.6
11.6
11.65 11.65 11.51 6,800 0 0 0
C47
10.0
10.0
9.95 9.97 9.80 70,000 0 0 0
C4G
8.2
8.2
8.10 8.20 8 627,200 0 0 0
C69
17.2
17.2
17 17.20 16.80 374,600 0 39,100 -0.7
C92
4
4
4 4 4 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.1
7.1
6.70 7.30 6.50 13,400 0 0 0
CAN
28
28
28 28 28 2,000 0 0 0
CAP
40.3
40.3
38.05 40.38 38.05 83,400 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
18.4
18.4
17.98 18.46 17.98 8,200 0 0 0
CBI
15.9
15.9
15.90 15.90 15.90 100 0 0 0
CBS
27
27
27 27 27 200 0 0 0
CC1
36.2
36.2
33.52 37.52 33.43 6,400 0 0 0
CCA
10.9
10.9
10.91 10.91 10.91 0 0 0 0
CCC
10.4
10.4
10.40 10.40 10.40 2,000 0 0 0
CCI
20.7
20.7
20.67 20.67 20.67 0 0 0 0
CCL
5.3
5.3
5.28 5.32 5.18 48,700 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 12.38 800 0 0 0
CCS
12
12
15.10 15.10 11.50 64,600 0 0 0
CCT
9.8
9.8
9.80 9.80 9.80 2,400 0 2,400 0.0
CCV
65.1
65.1
65.08 65.08 65.08 0 0 0 0
CDC
16.3
16.3
16.43 16.57 16.12 203,100 11,700 17,600 -0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
31.7
31.7
31.70 31.99 31.41 15,000 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
11.7
11.7
11.70 11.70 11.22 18,500 0 0 0
CDR
5.5
5.5
5.80 5.80 5.40 3,200 0 0 0
CEN
2
2
2 2 2 0 0 0 0
CEO
17.9
17.9
18.38 18.57 17.90 10,759,800 30,800 318,300 -5.5
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
23.30 23.40 23.30 300 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 1,400 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 5.13 1,100 0 0 0
CHP
26.0
26.0
25.66 26.02 25.48 47,400 0 0 0
CHS
11.4
11.4
11.20 11.40 11.20 700 0 0 0
CI5
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CIA
10.3
10.3
10.10 10.30 10.10 500 0 0 0
CID
7.8
7.8
7.76 7.76 7.76 0 0 0 0
CIG
8.0
8.0
8.05 8.09 7.92 18,100 0 0 0
CII
18.2
18.2
18.55 18.65 18.10 10,518,000 587,500 489,600 1.7
CIP
2.4
2.4
2.40 2.40 2.40 400 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
43.49 43.66 42.92 8,000 0 0 0
CKD
25.0
25.0
25.38 25.38 24.99 300 0 0 0
CKG
9.9
9.9
9.21 9.85 9.21 164,700 2,900 0 0.0
CKV
17.1
17.1
17.13 17.13 17.13 0 0 0 0
CLC
53.5
53.5
53.55 53.55 53.55 0 0 0 0
CLH
19.4
19.4
19.42 19.42 19.42 4,300 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
28.0
28.0
28.09 28.14 28.00 14,000 0 0 0
CLM
53.9
53.9
53.91 53.91 53.91 0 0 0 0
CLW
43.1
43.1
43.09 43.09 43.09 0 0 0 0
CLX
15.4
15.4
15.45 15.54 15.35 132,500 0 0 0
CMC
11
11
11.30 11.60 11 900 0 0 0
CMD
19.7
19.7
19.73 19.83 19.73 1,900 0 0 0
CMF
444.7
444.7
395.33 444.74 395.33 600 0 100 0.0
CMG
35.2
35.2
35.50 35.50 34.90 468,100 126,500 52,500 2.6
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
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CMN
22.4
22.4
22.33 22.47 22.30 2,700 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.4
7.4
7.41 7.41 7.32 9,300 0 0 0
CMT
12.8
12.8
12.90 12.90 12.80 1,100 0 0 0
CMV
8.7
8.7
8.69 8.69 8.69 100 0 0 0
CMW
14.1
14.1
14.10 14.10 14.10 0 0 0 0
CMX
7.2
7.2
7.10 7.31 7.10 469,300 800 0 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.8
31.8
31.85 31.85 31.85 100 0 0 0
CNG
26.2
26.2
26.40 26.45 25.80 29,700 300 0 0.0
CNN
71.5
71.5
71.53 71.53 71.53 0 0 0 0
CNT
7.4
7.4
7.40 7.40 7.40 0 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 0 0 0 0
CPC
15.1
15.1
15.69 15.69 15.14 5,300 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
30.81 31.01 30.81 15,800 0 0 0
CQT
8.5
8.5
8.52 8.52 8.52 0 0 0 0
CRC
9.7
9.7
9.95 9.99 9.18 2,034,900 37,100 148,600 -1.1
CRE
7.7
7.7
7.76 7.76 7.58 229,500 0 35,900 -0.3
CRV
29.4
29.4
29.60 29.60 29.40 900 0 0 0
CSC
15.6
15.6
15.82 15.82 15.27 20,500 0 0 0
CSI
18.8
18.8
18.70 19 18.70 4,200 2,200 1,800 0.0
CSM
12.8
12.8
12.80 12.90 12.75 179,300 0 0 0
CST
13.3
13.3
13.30 13.30 13.20 7,600 0 0 0
CSV
30.9
30.9
31 31.30 30.80 674,100 122,200 16,900 3.3
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
7.1
7.1
7.10 7.10 7.10 500 0 0 0
CTB
16.0
16.0
16.03 16.03 16.03 600 0 0 0
CTD
82.7
82.7
83.90 84.38 82.67 832,200 10,100 2,900 0.6
CTF
19.0
19.0
19.30 19.30 18.60 326,900 10,200 59,000 -0.9
CTG
37.9
37.9
37.77 38.51 37.62 10,573,600 801,500 1,333,100 -20.6
CTI
22.2
22.2
22.09 22.64 21.95 700,900 32,300 56,200 -0.6
CTP
6.2
6.2
6.30 6.30 6.10 42,000 0 0 0
CTR
84.6
84.6
84.04 85.96 83.16 690,600 67,500 43,100 2.3
CTS
24.8
24.8
25 25.16 24.69 547,100 30,400 60,600 -1.0
CTT
15.6
15.6
15.59 15.59 15.59 100 0 0 0
CTW
24.2
24.2
24.18 24.18 24.18 0 0 0 0
CTX
5.6
5.6
5.70 5.80 5.60 20,500 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
9.3
9.3
9.23 9.58 9.23 5,700 0 0 0
D2D
30.5
30.5
30.29 30.54 30.17 45,800 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.8
15.8
15.80 15.90 15.80 1,500 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 200 0 0 0
DAH
3.5
3.5
3.50 3.53 3.45 31,300 0 0 0
DAS
11.2
11.2
11 11.20 11 300 0 0 0
DAT
9.0
9.0
8.72 8.98 8.72 1,600 0 0 0
DBC
23.8
23.8
24.04 24.26 23.82 3,775,400 203,900 400 5.6
DBD
51.7
51.7
51.84 51.84 51.17 14,700 2,300 0 0.1
DBM
29.9
29.9
29.89 29.89 29.89 0 0 0 0
DBT
10.7
10.7
10.80 10.80 10.05 2,300 0 0 0
DC1
5.5
5.5
5.48 5.48 5.48 100 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
9.1
9.1
9.23 9.32 9.14 106,300 3,000 0 0.0
DCF
31.7
31.7
31.25 32.86 31.16 1,400 0 0 0
DCG
24.6
24.6
24.61 24.61 24.61 100 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
57.6
57.6
57.60 57.70 56.40 755,300 0 0 0
DCM
38.9
38.9
39.76 39.76 38.76 2,272,200 33,700 15,800 0.7
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
173.8
173.8
174.90 174.90 173.80 500 0 0 0
DDB
10
10
9.20 10 9.20 32,500 0 0 0
DDG
1
1
1 1 1 0 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
8.6
8.6
8.50 8.60 8.50 7,100 0 0 0
DDV
28.4
28.4
28.86 29.33 28.30 2,004,700 0 0 0
DFC
26.0
26.0
25.99 25.99 25.99 0 0 0 0
DFF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DGC
67.9
67.9
68.41 68.68 65.64 7,127,000 1,893,700 381,500 114.2
DGT
4.4
4.4
4.50 4.50 4.40 52,600 0 0 0
DGW
49.9
49.9
50.52 51.09 49.27 4,837,800 350,400 2,325,000 -103.6
DHA
53.1
53.1
53.18 54.40 52.33 208,800 22,300 9,400 0.7
DHB
8.7
8.7
8.70 8.70 8.70 100 0 0 0
DHC
33.5
33.5
33.47 33.51 32.47 570,700 66,300 98,000 -1.2
DHD
25.8
25.8
25.81 25.95 25.81 10,200 0 0 0
DHG
94.3
94.3
94.62 95.07 94.26 17,500 4,100 700 0.4
DHM
5.7
5.7
5.56 5.70 5.56 36,100 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
62.8
62.8
61.82 63.18 61.64 9,800 0 3,000 -0.2
DIC
1
1
1 1 1 0 0 0 0
DID
3.8
3.8
3.80 3.90 3.80 5,300 0 0 0
DIG
14.5
14.5
14.81 14.86 14.48 12,231,800 14,700 1,324,300 -20.3
DIH
8.7
8.7
8.78 8.78 8.70 8,800 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 8.50 100 0 0 0
DL1
5.1
5.1
5.20 5.20 5 292,200 4,700 0 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
3.0
3.0
2.97 3.01 2.91 2,721,900 252,400 65,600 0.6
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
59.0
59.0
59.03 59.03 59.03 100 0 0 0
DMN
6.1
6.1
5.86 6.07 5.86 7,000 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
49.7
49.7
49.66 49.66 49.66 100 0 0 0
DND
9.5
9.5
9.40 9.50 9.40 2,900 0 0 0
DNE
8.0
8.0
7.99 7.99 7.99 0 0 0 0
DNH
58.3
58.3
58.29 58.29 58.29 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
19.70 19.90 19.70 600 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.0
32.0
31.97 31.97 31.97 500 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 2,000 0 0 0
DP1
28.9
28.9
28.30 28.85 27.93 8,900 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
58.8
58.8
58.35 59.01 58.26 15,900 0 0 0
DPC
9.6
9.6
9.50 9.60 9.50 2,800 0 0 0
DPG
45.5
45.5
45.31 46.79 45.11 1,011,000 51,300 94,500 -2.0
DPH
54
54
54 54 54 0 0 0 0
DPM
25.1
25.1
25.37 25.47 24.91 9,320,500 252,800 253,300 -0.1
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
42.9
42.9
42.50 43.65 42.50 1,175,300 274,200 50,600 9.6
DQC
9.7
9.7
9.69 9.69 9.64 13,500 0 0 0
DRC
15.0
15.0
14.84 15.13 14.84 549,200 0 11,100 -0.2
DRG
8.8
8.8
8.52 9.11 8.52 11,200 0 0 0
DRH
3.1
3.1
3.08 3.08 3 2,087,300 0 0 0
DRI
12.7
12.7
12.31 12.87 12.22 2,315,000 4,100 0 0.1
DRL
44.4
44.4
44.82 44.82 44.43 10,000 0 0 0
DS3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DSC
14.9
14.9
15.15 15.15 14.80 45,400 200 0 0.0
DSD
16
16
16 16 16 0 0 0 0
DSE
24.2
24.2
24.25 24.35 24.15 226,300 11,200 18,800 -0.2
DSG
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DSH
12.5
12.5
12.60 12.60 12.50 50,600 0 0 0
DSN
39.8
39.8
40.06 40.06 39.63 6,200 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
11.3
11.3
10.90 11.40 10.80 349,700 0 0 0
DTA
3.8
3.8
3.70 3.89 3.70 63,700 0 0 0
DTC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DTD
16.1
16.1
15.74 16.27 15.74 370,900 27,400 16,500 0.2
DTG
15.1
15.1
15.10 15.10 15.10 0 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.3
2.3
2.20 2.30 2.20 4,200 0 0 0
DTK
10.9
10.9
11.20 11.20 10.92 13,700 0 500 0.0
DTL
12.2
12.2
12.40 12.40 12.20 3,200 0 0 0
DTP
96.8
96.8
96.78 96.78 96.78 100 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
6.4
6.4
6.50 6.50 6.30 389,200 0 0 0
DVN
21.0
21.0
21.16 21.35 20.88 39,400 0 0 0
DVP
64.7
64.7
64.55 64.73 64.37 14,900 2,300 4,000 -0.1
DVW
33.0
33.0
32.97 32.97 32.97 0 0 0 0
DWC
20
20
19 20.70 19 10,600 0 0 0
DWS
15.2
15.2
15.22 15.22 15.22 0 0 0 0
DXG
13.9
13.9
14.04 14.04 13.73 13,630,600 206,400 1,946,900 -27.5
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
12.4
12.4
12.50 12.60 12.40 307,100 0 12,400 -0.2
DXS
7.3
7.3
7.38 7.38 7.24 1,936,500 524,200 232,600 2.1
DXV
3.8
3.8
3.88 3.88 3.72 600 0 0 0
E12
4.2
4.2
4.40 4.40 4.20 3,500 0 0 0
E29
8.3
8.3
8.31 8.31 8.31 0 0 0 0
EBS
11.3
11.3
11.30 11.30 11.30 0 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
31
31
32 32.50 30.50 26,700 0 15,000 -0.5
EFI
2
2
1.90 2 1.90 1,900 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
23.6
23.6
24.35 24.55 23.60 15,154,700 192,600 2,255,000 -49.8
EIC
21.9
21.9
21.90 21.90 21.90 3,100 0 0 0
EID
21.6
21.6
21.63 21.63 21.63 1,100 0 0 0
EIN
2.7
2.7
2.70 2.70 2.70 300 0 0 0
ELC
20.4
20.4
21.27 21.57 20.39 2,368,800 71,100 45,700 0.5
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
23.7
23.7
23.67 23.67 23.67 100 0 0 0
EVE
9.7
9.7
9.43 9.66 9.43 11,800 1,000 100 0.0
EVF
12.9
12.9
13.35 13.35 12.90 9,628,200 1,068,400 615,600 5.8
EVG
7.1
7.1
7.25 7.25 7.09 512,600 0 109,200 -0.8
EVS
5.5
5.5
5.50 5.50 5.40 60,700 0 0 0
F88
188
188
187.50 188 185.70 28,000 15,600 0 2.9
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
3.45 3.47 3.43 31,500 0 500 0.0
FCN
13.9
13.9
13.85 14.10 13.85 924,200 32,400 228,300 -2.7
FCS
6.6
6.6
6.60 6.60 6.60 0 0 0 0
FDC
18.4
18.4
18.50 18.50 17.15 1,400 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
16.96 16.96 16.18 2,700 0 0 0
FID
1.7
1.7
1.70 1.80 1.70 43,600 0 0 0
FIR
6.6
6.6
6.74 6.74 6.28 1,297,400 0 0 0
FIT
4.7
4.7
4.73 4.75 4.68 286,900 0 0 0
FMC
42.0
42.0
43.38 43.38 41.58 243,400 8,800 2,200 0.3
FOC
57.7
57.7
58.34 58.34 57.74 47,700 0 17,700 -1.2
FOX
80.2
80.2
82.70 83 80.10 438,000 0 0 0
FPT
79.9
79.9
82.68 82.95 79.81 47,733,100 1,238,600 27,141,100 -2,334.8
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
162.86 162.86 160.67 360,100 143,200 94,800 8.3
FSO
6.7
6.7
6.68 6.68 6.68 100 0 0 0
FT1
39.0
39.0
39.07 39.07 38.98 1,500 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 29.61 29.07 909,600 30,100 21,800 0.3
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
12.4
12.4
12.30 12.60 12.10 310,300 0 0 0
GAS
106.9
106.9
107.38 114.18 104.95 3,689,100 689,700 410,700 31.2
GCB
5.9
5.9
5.90 5.90 5.90 4,100 0 0 0
GCF
29
29
29.70 29.70 28.90 32,300 10,000 0 0.3
GDA
14.7
14.7
14.58 14.85 14.58 114,700 100 0 0.0
GDH
9
9
9 9 9 0 0 0 0
GDT
18.2
18.2
18.27 18.36 18.18 13,100 200 0 0.0
GDW
40.8
40.8
40.77 40.77 40.77 0 0 0 0
GEE
93.1
93.1
99.28 99.34 93.04 737,600 3,500 11,600 -1.4
GEG
14.1
14.1
14.24 14.24 14 385,400 84,000 1,500 1.2
GEL
40.6
40.6
41.35 42.60 40.30 8,483,300 131,000 0 5.3
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
31
31
32.52 32.52 30.64 13,166,900 646,300 1,324,800 -27.3
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
28.4
28.4
28.55 28.65 28.10 30,400 0 0 0
GIC
11.7
11.7
12.30 12.60 11.56 23,100 600 2,600 0.0
GIL
15.0
15.0
14.50 15.10 14.50 647,500 22,000 0 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
21.0
21.0
21.29 21.36 20.64 9,700 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
51.8
51.8
51.83 52.09 51.24 2,200,800 1,587,400 711,600 70.0
GMH
7.0
7.0
6.96 7.04 6.74 5,300 0 0 0
GMX
15.0
15.0
15.01 15.01 15.01 0 0 0 0
GND
27.2
27.2
27.16 27.16 27.16 0 0 0 0
GPC
2.3
2.3
2.20 2.30 2.20 66,900 0 0 0
GSM
26.9
26.9
26.86 26.86 26.86 0 0 0 0
GSP
10.2
10.2
10.23 10.23 10 59,300 0 0 0
GTA
8.8
8.8
8.84 8.84 8.84 0 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
42.2
42.2
39.80 42.20 39.50 11,972,300 4,949,900 404,900 189.3
GVT
75.9
75.9
76.04 76.04 74.59 3,400 0 0 0
H11
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HAC
10.1
10.1
10.10 10.10 10.10 300 0 0 0
HAD
13.1
13.1
13.07 13.07 13.07 500 0 0 0
HAF
17.5
17.5
17.50 17.50 17.50 0 0 0 0
HAG
16.4
16.4
16.45 16.50 16.15 5,023,400 92,900 64,300 0.5
HAH
60.0
60.0
60.04 60.23 58.98 2,574,200 107,000 263,500 -9.7
HAM
34
34
34 34 34 0 0 0 0
HAN
9
9
9 9 9 0 0 0 0
HAP
8.0
8.0
8.01 8.09 7.95 163,800 1,900 2,100 0.0
HAR
3.7
3.7
3.68 3.70 3.67 94,800 7,900 0 0.0
HAS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAT
31.1
31.1
31.11 31.11 31.11 200 0 0 0
HAV
3.2
3.2
3.10 3.20 3.10 300 0 0 0
HAX
11.5
11.5
11.65 11.65 11.40 558,200 3,600 56,500 -0.6
HBC
6.2
6.2
6.20 6.30 6.10 1,220,600 0 0 0
HBD
23.4
23.4
24.38 24.38 23.36 1,800 0 300 0.0
HBH
5.0
5.0
4.89 4.98 4.89 300 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 2,000 0 0 0
HCC
23.2
23.2
21.09 23.20 21.09 4,300 0 0 0
HCD
6.6
6.6
6.58 6.62 6.53 34,700 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.8
20.8
20.74 21.30 20.65 11,183,800 1,800 223,200 -5.4
HCT
10
10
10 10 10 0 0 0 0
HD2
13.1
13.1
13.20 13.20 13.10 1,500 0 0 0
HD6
8.8
8.8
8.79 8.88 8.79 20,400 0 0 0
HD8
6.7
6.7
6.65 6.65 6.65 1,500 0 0 0
HDA
5.7
5.7
5.73 5.82 5.45 11,300 0 0 0
HDB
22.8
22.8
22.80 23.08 22.56 18,493,700 2,065,600 2,422,000 -10.3
HDC
18.5
18.5
18.83 18.91 18.43 3,123,300 30,700 224,300 -4.2
HDG
24.0
24.0
24.55 24.59 23.93 1,147,400 34,200 126,400 -2.5
HDM
38.3
38.3
36.78 38.31 36.78 4,800 0 0 0
HDP
24.2
24.2
24.24 25.37 24.24 2,500 0 0 0
HDW
14.8
14.8
14.76 14.76 14.76 0 0 0 0
HEC
31.1
31.1
31.10 31.10 31.10 0 0 0 0
HEJ
13.2
13.2
14 14 13.20 200 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 8 400 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
177.0
177.0
176.32 177.15 175.77 5,300 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
22
22
22 22 22 0 0 0 0
HHC
108.2
108.2
108.20 108.20 108.20 100 0 0 0
HHG
1.2
1.2
1.20 1.20 1.10 32,200 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
14.0
14.0
13.99 14.08 13.62 1,068,300 13,000 53,700 -0.6
HHS
12.2
12.2
12.45 12.45 12 2,138,600 228,000 310,900 -1.0
HHV
12
12
11.95 12.19 11.95 4,882,400 190,300 300,700 -1.4
HID
5.0
5.0
5.05 5.07 4.96 678,200 18,100 60,100 -0.2
HII
5.1
5.1
5.33 5.33 5.11 135,900 0 9,900 -0.1
HIO
7.8
7.8
7.50 7.90 7.50 16,500 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 100 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
14.4
14.4
13.27 14.42 12.98 85,900 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
11.5
11.5
11.37 11.55 11.27 4,900 0 1,300 0.0
HLD
18.7
18.7
19.08 19.08 18.31 21,400 200 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
10.6
10.6
10.55 10.69 10.55 10,200 0 0 0
HMD
21
21
21 21 21 700 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
11
11.10 11.30 11 7,100 0 0 0
HMS
36.2
36.2
36.20 36.20 36.20 2,200 0 0 0
HNA
23.0
23.0
22.95 22.95 22.95 1,800 0 0 0
HNB
12.6
12.6
12.61 12.61 12.61 0 0 0 0
HND
10.4
10.4
10.54 10.54 10.35 18,400 0 0 0
HNF
22.6
22.6
22.57 22.57 22.57 300 0 0 0
HNG
6.8
6.8
6.40 6.90 6.30 8,831,700 80,000 2,000 0.5
HNI
28.1
28.1
28.10 28.10 28.10 1,000 0 0 0
HNM
7.9
7.9
7.90 8 7.90 338,700 0 0 0
HNP
19.5
19.5
19.50 19.50 19.50 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 39,000 0 0 0
HOT
23.3
23.3
23.30 23.30 23.30 0 0 0 0
HPA
41.9
41.9
42.80 42.80 41.75 545,200 100,000 60,700 1.6
HPB
28.2
28.2
25.38 28.24 25.38 19,800 0 0 0
HPD
16.6
16.6
16.50 16.60 16.50 2,800 0 0 0
HPG
26.2
26.2
25.35 26.52 25.35 136,409,200 62,301,600 2,275,600 1,756.6
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
66.81 66.98 66.81 5,200 0 0 0
HPT
27.3
27.3
25.54 28.48 25.54 1,800 0 0 0
HPW
21.4
21.4
21.37 21.37 21.37 0 0 0 0
HPX
5.3
5.3
5.29 5.32 5.22 1,593,400 10,400 93,300 -0.4
HQC
2.8
2.8
2.82 2.85 2.81 3,848,400 352,000 1,100 1.0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
42.4
42.4
42.35 42.35 42.35 2,000 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.6
12.6
12.62 12.92 12.58 6,951,700 877,600 9,700 14.4
HSL
7.1
7.1
7.17 7.19 6.90 466,900 2,400 4,200 0.0
HSM
7
7
7 7 7 0 0 0 0
HSP
12.9
12.9
12.91 12.91 12.91 0 0 0 0
HSV
4.3
4.3
4.40 4.40 4.20 40,000 0 0 0
HT1
16.2
16.2
16.06 16.25 15.87 701,900 127,900 26,000 1.7
HTC
33.2
33.2
33.24 33.24 33.24 0 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 2,500 0 0 0
HTG
36.0
36.0
35.76 36.01 35.76 40,700 0 0 0
HTI
23.8
23.8
23.72 23.82 23.54 40,500 13,800 0 0.4
HTL
20.8
20.8
20.79 20.79 20.79 0 0 0 0
HTM
9.7
9.7
9.50 9.70 9.50 200 0 0 0
HTN
5.0
5.0
5.02 5.02 4.93 141,700 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 0 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 3.40 100 0 0 0
HU4
10.1
10.1
10.12 10.12 10.12 8,100 0 0 0
HU6
5.2
5.2
4.60 5.20 4.60 7,000 0 0 0
HUB
13.0
13.0
12.93 13.02 12.80 14,700 1,500 0 0.0
HUG
29.7
29.7
29.68 29.68 29.68 0 0 0 0
HUT
16.4
16.4
16.70 17.10 16.40 1,799,000 24,000 0 0.4
HVA
18
18
18.60 18.60 17.90 31,600 0 0 0
HVH
11.3
11.3
11.27 11.32 11.14 42,300 0 0 0
HVN
27.8
27.8
28 28.10 27.70 1,226,800 300 5,000 -0.1
HVT
27.7
27.7
27.78 27.78 27.49 27,300 0 0 0
HVX
2.2
2.2
2.25 2.25 2.15 114,900 0 0 0
HWS
14.3
14.3
14.17 14.26 14.17 400 0 0 0
IBD
8.2
8.2
8.17 8.17 8.17 0 0 0 0
ICC
49.3
49.3
49.30 49.30 49.30 100 0 0 0
ICF
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ICG
17.3
17.3
17.33 17.41 17.24 5,900 0 900 0.0
ICI
10
10
10 10 10 900 0 0 0
ICN
33.7
33.7
33.86 33.86 33.68 6,800 0 0 0
ICT
16.9
16.9
17.25 17.25 16.92 7,600 0 0 0
IDC
43.2
43.2
41.89 44.33 41.45 5,603,300 792,100 714,300 4.3
IDI
7.3
7.3
7.30 7.55 7.29 861,100 12,600 0 0.1
IDJ
4.3
4.3
4.40 4.40 4.20 486,700 0 0 0
IDP
248.1
248.1
247.11 248.09 247.11 7,800 0 0 0
IDV
24.7
24.7
23.83 24.70 23.83 28,900 0 0 0
IFS
15.6
15.6
15.96 16.23 15.50 2,300 0 0 0
IJC
10.3
10.3
10.19 10.47 10.19 5,462,400 673,600 408,700 2.8
ILA
5.8
5.8
6 6 5.80 1,200 0 0 0
ILB
21.4
21.4
21.40 21.40 21.21 12,000 0 0 0
ILC
6.2
6.2
6.20 6.20 6.20 100 0 0 0
ILS
23.1
23.1
23.10 23.10 23.10 100 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.1
53.1
53.11 53.31 53.11 19,600 0 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
39.69 39.69 39.69 100 0 0 0
IPA
16
16
16.35 16.43 16 70,000 200 0 0.0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
23.3
23.3
23.04 23.31 23.04 5,600 0 0 0
IST
33.9
33.9
33.87 33.87 33.87 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.7
10.7
10.96 11.05 10.55 167,800 0 0 0
ITD
14.3
14.3
14.41 14.41 14.24 128,700 4,400 0 0.1
ITQ
3
3
3.10 3.20 3 268,300 0 0 0
ITS
4.1
4.1
4.20 4.20 4.10 800 0 0 0
IVS
8.2
8.2
8.15 8.15 8.05 27,100 1,600 0 0.0
JOS
1
1
1 1 1 0 0 0 0
JVC
5.6
5.6
5.60 5.63 5.60 96,100 8,100 0 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
35.9
35.9
35 36.35 35 5,962,600 703,400 212,600 17.6
KCB
12.2
12.2
12.22 12.40 11.94 110,200 200 0 0.0
KDC
52.2
52.2
52.10 52.20 51.70 314,700 2,100 21,600 -1.0
KDH
25.4
25.4
25.77 25.77 25.09 4,614,100 39,300 835,500 -22.2
KDM
30.5
30.5
30.50 30.50 30 23,800 0 0 0
KGM
5.2
5.2
5.19 5.19 5.19 5,200 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
6.6
6.6
6.64 6.64 6.48 10,259,400 80,200 1,014,200 -6.1
KHP
10.9
10.9
10.89 10.89 10.70 22,300 0 0 0
KHS
14.1
14.1
13.88 14.12 13.88 2,500 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
12.9
12.9
12.88 12.88 12.88 1,000 0 0 0
KKC
7.2
7.2
7.30 7.30 7.20 2,800 0 0 0
KLB
11.3
11.3
11.24 11.51 11.20 635,900 43,000 0 0.6
KMR
2.9
2.9
2.83 2.85 2.83 12,400 0 0 0
KMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KOS
38.4
38.4
38.30 38.35 38.30 386,900 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.0
18.0
17.60 18.10 17.60 2,966,000 262,000 101,500 2.8
KSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
KSF
83.5
83.5
83.70 84 82 33,500 12,800 0 1.1
KSQ
2.5
2.5
2.70 2.70 2.40 413,800 0 0 0
KST
12.4
12.4
12.36 12.36 12.36 0 0 0 0
KSV
181.9
181.9
180.10 184.50 178.20 69,500 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
23.6
23.6
21.99 23.63 21.99 500 0 0 0
KTS
25.4
25.4
25.92 25.92 24.26 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
1.50 1.50 1.40 86,600 0 0 0
L10
24.5
24.5
24.47 24.47 24.47 0 0 0 0
L12
3.6
3.6
3.59 3.59 3.59 0 0 0 0
L14
26
26
26.30 26.40 26 70,200 0 0 0
L18
20.9
20.9
21.52 21.52 20.40 63,200 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
31.8
31.8
32.50 32.73 31.41 71,500 0 0 0
L43
3.2
3.2
3.20 3.20 3.20 500 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
18.4
18.4
18.02 18.43 18.02 5,500 0 100 0.0
LAI
11.1
11.1
11.08 11.08 11 9,500 0 0 0
LAS
16.3
16.3
16.34 16.52 16.07 455,000 12,000 0 0.2
LAW
34.4
34.4
34.40 34.40 34.40 0 0 0 0
LBE
17.3
17.3
17.34 17.34 17.34 1,000 0 0 0
LBM
32.2
32.2
32.63 32.73 31.67 34,800 500 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.8
9.8
9.80 10.03 9.75 4,187,100 260,000 74,400 2.0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.9
3.9
3.95 3.97 3.91 707,700 35,300 0 0.1
LDP
9
9
9 9.10 8.90 57,900 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
5.3
5.3
5.30 5.30 5.30 100 0 0 0
LGC
58.8
58.8
58.80 58.80 58.80 0 0 0 0
LGL
6.2
6.2
6.19 6.19 6.08 21,200 0 3,000 0.0
LHC
53.0
53.0
52.15 53.50 52.15 9,000 0 0 0
LHG
27.8
27.8
27.89 28.12 27.33 381,700 19,000 191,600 -5.2
LIC
26.9
26.9
27.80 27.80 26.90 5,100 0 0 0
LIG
4.1
4.1
4.10 4.10 4 194,600 0 0 0
LIX
35.7
35.7
35.46 35.70 34.52 56,100 0 1,900 -0.1
LKW
33.2
33.2
33.17 33.17 33.17 0 0 0 0
LLM
22.4
22.4
23 23.90 22.10 36,800 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 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 9.20 600 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
40.0
40.0
40.30 40.49 39.74 1,826,400 263,200 279,700 -0.7
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
6.0
6.0
5.64 5.99 5.64 200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
38
38
39 39 37.50 8,300 0 0 0
LSS
8.9
8.9
8.90 8.95 8.84 173,900 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
21.85 21.95 21.85 1,800 0 0 0
MA1
31.5
31.5
35.29 35.29 31.52 200 0 0 0
MAC
11.1
11.1
11.36 11.36 10.91 15,700 700 0 0.0
MAS
37.9
37.9
37.90 37.90 37.90 0 0 0 0
MBB
23.0
23.0
22.83 23.47 22.67 28,088,400 1,130,100 1,077,200 1.4
MBG
3.1
3.1
3.10 3.20 3 268,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.9
20.9
20.88 21.10 20.72 4,982,500 132,500 250,200 -3.2
MBT
10
10
10 10 10 2,000 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.0
7.0
6.97 6.97 6.97 8,400 0 0 0
MCG
2.5
2.5
2.50 2.50 2.30 84,000 0 0 0
MCH
144.9
144.9
144.65 146.33 136.57 216,100 44,700 176,300 -19.0
MCM
26.3
26.3
26.35 26.45 26.30 28,400 1,600 0 0.0
MCO
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MCP
28.5
28.5
28.35 28.50 28 29,000 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 9.61 9.51 500 0 0 0
MDF
5.3
5.3
5.40 5.40 5.30 2,800 0 0 0
MDG
44.1
44.1
44.13 44.13 41.78 12,200 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39
39
39 39 38.60 31,200 0 0 0
MGC
12.5
12.5
12.65 12.65 12.35 8,100 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4.6
4.6
4.60 4.60 4.60 0 0 0 0
MH3
30.8
30.8
30.50 30.80 30.50 4,800 0 0 0
MHC
9.3
9.3
9.43 9.62 9.34 18,300 0 0 0
MIC
13.2
13.2
12.80 13.40 12.80 8,900 0 0 0
MIE
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MIG
17.8
17.8
17.85 18.32 17.66 419,600 57,400 59,900 -0.1
MKP
30.9
30.9
30.91 30.91 30.91 100 0 0 0
MKV
26.4
26.4
26.40 26.40 26.40 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.7
20.7
20.70 20.70 20.70 0 0 0 0
MML
38
38
38 38.80 37.80 145,800 0 0 0
MNB
24.1
24.1
24.11 24.11 24.11 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
18.9
18.9
18.70 19.10 18.30 360,100 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 0 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
10.2
10.2
10.13 10.25 10.13 5,532,800 123,000 1,773,700 -20.2
MSH
37.9
37.9
37.73 38.26 36.70 865,300 104,600 173,000 -2.6
MSN
80.3
80.3
81.30 81.60 80.30 5,852,200 141,400 543,000 -32.5
MSR
40.4
40.4
37.51 41.13 37.51 4,371,600 0 0 0
MST
6.6
6.6
6.30 6.60 6.30 3,518,200 340,500 0 2.2
MTA
13.7
13.7
13.16 14.15 12.47 25,600 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.2
7.2
7.20 7.20 7.20 100 0 0 0
MTH
24.4
24.4
24.43 24.43 24.43 600 0 0 0
MTL
5.6
5.6
5.60 5.60 5.60 900 0 0 0
MTP
13.1
13.1
13.09 13.09 13.09 0 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
17.70 17.70 17.50 800 200 0 0.0
MVC
15.2
15.2
15.23 15.61 15.23 34,900 0 0 0
MVN
67.8
67.8
68 68.10 66.80 38,300 0 0 0
MWG
90.4
90.4
89.59 91.44 89.40 8,132,700 943,600 1,153,500 -19.6
MZG
10.9
10.9
10.64 11.09 10.64 983,200 0 0 0
NAB
14.2
14.2
14.15 14.20 14.05 1,511,100 55,600 225,000 -2.4
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
43
43
43.20 43.40 42.55 723,000 166,200 69,700 4.1
NAG
7.7
7.7
7.75 7.84 7.56 215,100 0 0 0
NAP
10.2
10.2
10.38 10.38 10.19 400 0 0 0
NAS
35
35
35.10 35.10 35 1,000 0 0 0
NAU
13.5
13.5
13.50 13.50 13.50 0 0 0 0
NAV
14.6
14.6
14.52 14.61 14.52 800 0 100 0.0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.8
17.8
17.75 17.90 17.50 29,200 0 0 0
NBC
8.2
8.2
8.14 8.23 8.14 41,100 0 0 0
NBE
10.5
10.5
10.66 11.75 10.21 7,500 0 0 0
NBP
7.7
7.7
7.70 7.70 7.70 3,600 900 1,700 0.0
NBT
16.8
16.8
16.79 16.79 16.79 300 0 0 0
NBW
33.3
33.3
33.32 33.32 33.32 100 0 0 0
NCG
11
11
11.30 11.40 10.90 40,900 0 0 0
NCS
36.9
36.9
36.86 36.86 36.86 1,000 0 0 0
NCT
88.3
88.3
89.28 89.37 88.18 19,800 1,200 9,600 -0.8
ND2
31.4
31.4
31.25 31.43 31.25 10,100 0 0 0
NDC
167.8
167.8
167.79 167.79 167.79 200 0 0 0
NDN
10.2
10.2
10.25 10.34 10.15 236,000 500 0 0.0
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
5.3
5.3
5.30 5.30 5.30 4,200 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 4,700 0 0 0
NED
7
7
7 7 6.90 32,100 0 0 0
NET
60.9
60.9
61.39 61.39 60.85 2,600 0 0 0
NFC
61.5
61.5
61.52 61.52 61.52 100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.5
13.5
13.50 13.55 13.32 138,600 800 1,700 0.0
NHC
19.5
19.5
19.53 19.53 19.53 100 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
11.0
11.0
11.10 11.10 10.95 64,200 0 0 0
NHT
8.5
8.5
8.47 8.47 8.47 100 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
14.7
14.7
14.50 15 14.45 11,711,200 488,700 153,700 5.5
NLG
27.5
27.5
28.11 28.30 27.47 3,606,300 74,700 1,448,800 -38.9
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
54.3
54.3
54.16 54.65 53.48 48,700 0 0 0
NNT
57.3
57.3
57.30 57.30 57.30 0 0 0 0
NO1
5.9
5.9
5.94 5.94 5.86 24,800 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
13.9
13.9
13.92 14.02 13.92 1,500 0 0 0
NRC
5.9
5.9
5.90 6 5.70 1,335,200 0 0 0
NSC
73.0
73.0
73.03 73.13 73.03 1,600 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.6
4.6
4.60 4.60 4.40 64,000 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
12.0
12.0
12.01 12.01 12.01 100 0 0 0
NT2
27.8
27.8
28.45 28.45 27.75 1,042,500 0 0 0
NTC
156.3
156.3
155 156.70 155 26,000 0 0 0
NTF
10.1
10.1
10.10 10.30 10.10 800 0 0 0
NTH
54.4
54.4
54.36 54.36 54.36 0 0 0 0
NTL
17.3
17.3
17 17.30 17 742,400 0 0 0
NTP
52.7
52.7
52.99 52.99 52.42 188,500 20,000 10,800 0.6
NTT
9
9
9 9 9 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 400 0 0 0
NUE
9.7
9.7
9.68 9.68 9.68 0 0 0 0
NVB
12.4
12.4
12.30 12.50 12.20 194,900 23,300 0 0.3
NVL
11.7
11.7
11.77 11.91 11.64 4,315,700 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
7.1
7.1
7.11 7.11 7.11 600 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4
4
4.50 4.50 3.90 2,000 0 0 0
OCB
10.3
10.3
10.09 10.30 10.04 2,691,100 0 0 0
OCH
5.9
5.9
5.70 5.90 5.70 14,000 0 0 0
ODE
46.2
46.2
46.30 46.40 46.10 21,000 0 0 0
OGC
3.5
3.5
3.53 3.56 3.52 334,100 0 0 0
OIL
17.0
17.0
16.89 17.68 16.40 9,736,300 0 0 0
ONE
9
9
8.50 9 8.20 28,900 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.4
18.4
18.40 18.49 18.32 2,300 0 0 0
ORS
14.0
14.0
14.10 14.10 13.70 1,296,900 0 0 0
PAC
21.1
21.1
21.27 21.59 21.09 209,300 0 0 0
PAI
12.7
12.7
12.70 12.70 12.70 0 0 0 0
PAN
26.8
26.8
27.04 27.17 26.63 976,000 0 0 0
PAP
25.8
25.8
26.30 26.30 25.80 500 0 0 0
PAS
2.8
2.8
2.90 3 2.80 23,400 0 0 0
PAT
80.5
80.5
80.71 82.44 79.85 44,100 0 0 0
PBC
6.1
6.1
6 6.10 5.20 45,300 0 0 0
PBP
11.5
11.5
11.43 11.52 11.43 3,500 0 0 0
PBT
16.9
16.9
16.87 16.87 16.87 100 0 0 0
PC1
26.4
26.4
26.25 27.05 26.10 6,933,800 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 0 0 0 0
PCF
4.9
4.9
5 5 4.90 1,700 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
19.1
19.1
18.79 19.16 18.79 101,500 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
10.7
10.7
10 10.70 10 10,000 0 0 0
PDB
19.2
19.2
19.31 19.31 19.07 18,800 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
112.3
112.3
113.14 115.06 112.28 800 0 0 0
PDR
17
17
17.30 17.40 17 8,467,700 0 0 0
PDV
9.7
9.7
9.78 9.78 9.58 21,900 0 0 0
PEG
4
4
4 4 4 0 0 0 0
PEN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PEQ
46.1
46.1
46.10 46.10 46.10 500 0 0 0
PET
34.3
34.3
34.76 35.48 34.29 1,570,200 0 0 0
PFL
2.7
2.7
2.50 2.70 2.50 183,100 0 0 0
PGB
11.2
11.2
10.98 12.56 10.88 146,200 0 0 0
PGC
13.4
13.4
13.51 13.56 13.38 219,300 0 0 0
PGD
23.2
23.2
22.94 23.42 22.94 4,500 0 0 0
PGI
18.4
18.4
18.33 18.37 18.33 5,300 0 0 0
PGN
6
6
6.20 6.30 6 34,000 0 0 0
PGS
49.4
49.4
48.56 49.42 48.56 400 0 0 0
PGT
7.3
7.3
6.70 7.30 6.70 300 0 0 0
PGV
22.9
22.9
21.88 23.38 21.61 130,100 0 0 0
PHC
4.2
4.2
4.28 4.28 4.18 40,500 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
37.0
37.0
37.14 37.14 36.65 162,300 0 0 0
PHR
34.6
34.6
34.57 35.06 34.24 931,600 0 0 0
PHS
10.5
10.5
10.41 10.51 10.41 1,700 0 0 0
PIA
25.1
25.1
25.14 25.14 25.14 0 0 0 0
PIC
17.7
17.7
15.61 17.65 15.24 7,800 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
7.40 7.41 7.40 4,100 0 0 0
PIV
7.9
7.9
8.10 8.50 7.80 363,900 0 0 0
PJC
28.3
28.3
28.34 28.34 28.34 0 0 0 0
PJS
29.8
29.8
29.83 29.83 29.83 0 0 0 0
PJT
8.4
8.4
8.37 8.37 8.37 0 0 0 0
PLA
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PLC
32.1
32.1
31.80 33 31.70 895,500 86,800 9,400 2.5
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.4
3.4
3.40 3.40 3.40 300 0 0 0
PLP
5.4
5.4
5.49 5.50 5.41 45,900 0 0 0
PLX
56.0
56.0
55.70 57.73 55.03 9,033,300 0 0 0
PMB
9.4
9.4
9.45 9.45 9.36 4,700 0 0 0
PMC
138.6
138.6
137.52 146.09 137.42 600 0 100 0.0
PMG
7.7
7.7
7.80 7.84 7.60 5,400 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
32.0
32.0
32.01 32.01 32.01 300 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
34
34
34 34 34 2,000 0 0 0
PNC
30.8
30.8
29.23 30.85 29.23 1,200 0 0 0
PND
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
79.7
79.7
80.87 80.87 74.73 2,794,900 0 0 0
PNP
18.5
18.5
18.43 18.62 18.43 3,300 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
17.6
17.6
17.20 17.70 17.20 119,600 0 0 0
POT
19.1
19.1
19.40 19.40 18.62 6,100 0 0 0
POV
7.3
7.3
7.50 7.50 7.30 6,000 0 0 0
POW
14.3
14.3
14 14.40 13.95 17,945,000 0 0 0
PPC
10.2
10.2
10.20 10.20 10.10 242,100 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
26.6
26.6
26.72 26.72 26.63 5,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.1
17.1
17.05 17.05 17.05 0 0 0 0
PPS
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PPT
15.1
15.1
15.10 15.20 15 184,100 0 0 0
PPY
6.1
6.1
6.00 6.06 6.00 900 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.9
11.9
11.90 11.90 11.90 3,800 0 0 0
PRE
22.1
22.1
21.85 22.14 21.85 3,100 200 100 0.0
PRO
20.5
20.5
20.50 20.50 20.50 0 0 0 0
PRT
11
11
10.70 11.20 10.70 2,300 0 0 0
PSB
7
7
7 7 6.30 421,700 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
13.4
13.4
13.62 13.62 13.23 79,400 0 0 0
PSE
9.9
9.9
9.89 9.89 9.89 400 100 0 0.0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.9
7.9
7.90 7.90 7.80 181,800 0 0 0
PSL
12.3
12.3
12.30 12.30 12.30 0 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
17.5
17.5
19 19.90 17.50 4,400 0 0 0
PSW
7.3
7.3
7.22 7.32 7.22 18,100 0 0 0
PTB
43.1
43.1
41.90 43.28 41.13 263,300 0 0 0
PTC
7.3
7.3
7.30 7.30 7.20 21,400 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
30.7
30.7
30.80 30.80 30.70 200 0 0 0
PTL
2.9
2.9
2.90 2.90 2.89 6,500 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
10.1
10.1
10.13 10.13 10.13 1,000 0 0 0
PTS
8.5
8.5
8.61 8.61 8.52 6,600 0 0 0
PTT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PTV
4.1
4.1
4.20 4.20 4 12,600 0 0 0
PTX
23
23
23 23 23 100 0 0 0
PV2
2.6
2.6
2.50 2.60 2.50 39,000 0 0 0
PVB
35.1
35.1
34.90 36.10 33 225,500 37,700 2,000 1.3
PVC
14.8
14.8
14.70 15.40 14.50 5,138,400 0 0 0
PVD
21.9
21.9
22.29 22.74 21.69 8,069,000 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
6.9
6.9
7 7.10 6.80 148,700 3,100 3,300 0.0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
77.5
77.5
76.36 77.51 76.36 51,900 6,700 3,000 0.3
PVL
4
4
4 4 4 0 0 0 0
PVM
19.4
19.4
18.30 19.40 18.30 1,500 0 0 0
PVO
6.6
6.6
6.80 6.80 6.51 25,200 0 0 0
PVP
14.4
14.4
14.71 14.71 14.38 347,800 0 0 0
PVR
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVS
39.2
39.2
39.25 40.75 38.33 9,697,000 247,200 1,459,900 -57.8
PVT
19.7
19.7
20.18 20.23 19.73 5,811,900 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
5.3
5.3
4.90 5.30 4.90 600 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
16.2
16.2
16.40 16.40 16.10 103,900 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
24.0
24.0
24.02 24.02 24.02 100 0 0 0
QCG
14.4
14.4
14.95 14.95 14.40 408,200 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 0 0 0 0
QNC
5.6
5.6
5.80 5.80 5.60 1,500 0 0 0
QNP
31.5
31.5
30.20 31.54 30.20 2,000 0 0 0
QNS
46.2
46.2
46.14 46.79 45.95 406,400 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
9.6
9.6
9.57 9.57 9.57 0 0 0 0
QNW
14.9
14.9
14.89 14.89 14.89 0 0 0 0
QPH
34
34
34 34 34 2,400 0 0 0
QSP
23.0
23.0
23.02 23.02 23.02 0 0 0 0
QST
26.3
26.3
26.28 26.28 26.28 0 0 0 0
QTC
30.5
30.5
30.46 30.46 30.46 0 0 0 0
QTP
12.6
12.6
12.80 12.80 12.50 475,400 0 0 0
RAL
87.0
87.0
87.49 87.49 86.74 3,200 0 0 0
RAT
16.8
16.8
16.81 16.81 16.81 0 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 0 0 0 0
RCL
12.2
12.2
12.06 12.16 11.96 1,600 0 0 0
REE
53.9
53.9
53.40 53.91 53.31 858,100 0 0 0
RGG
39.2
39.2
39.20 39.20 39.20 0 0 0 0
RIC
11.9
11.9
12.30 12.40 11.90 1,900 0 0 0
RTB
27.9
27.9
27.56 28.03 27.56 800 0 0 0
RYG
9.9
9.9
9.85 10.13 9.76 168,300 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
31.5
31.5
31.53 31.53 31.53 400 0 0 0
S55
64.2
64.2
64.21 64.21 64.21 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 1,000 0 0 0
S99
9.1
9.1
9.10 9.10 9 33,700 0 0 0
SAB
46.0
46.0
45.66 46.69 45.66 1,341,700 0 0 0
SAC
11.9
11.9
11.93 11.93 11.93 200 0 0 0
SAF
52.5
52.5
52.52 52.52 52.52 4,500 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 6.62 6.57 159,500 0 0 0
SAS
35.4
35.4
35.55 35.55 34.74 61,600 0 0 0
SAV
13.0
13.0
12.43 12.95 12.43 5,500 0 0 0
SB1
5.9
5.9
5.91 5.91 5.91 0 0 0 0
SBA
26.8
26.8
26.42 26.79 26.37 14,400 0 0 0
SBB
15.9
15.9
16.33 16.33 15.94 28,400 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBG
10.8
10.8
10.75 10.83 10.63 63,100 0 0 0
SBH
43
43
43 43 43 100 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 5.80 956,200 0 0 0
SBT
22.8
22.8
22.78 22.83 22.64 496,700 0 0 0
SBV
8
8
7.72 8 7.64 1,700 0 0 0
SC5
15.9
15.9
15.85 15.85 15.85 100 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
64.4
64.4
64.70 64.80 64.30 26,600 0 0 0
SCI
9.4
9.4
9.60 9.80 9.40 19,700 0 0 0
SCJ
3.2
3.2
3.20 3.30 3.20 19,700 0 0 0
SCL
17.8
17.8
18.12 18.12 17.78 69,600 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
6.8
6.8
6.85 6.85 6.75 2,043,600 0 0 0
SCS
53.5
53.5
53.68 54.53 53.02 581,200 0 0 0
SD2
3.5
3.5
3.50 3.50 3.50 2,800 0 0 0
SD3
7.7
7.7
8.20 8.20 7.50 3,200 0 0 0
SD4
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD5
7.2
7.2
7.07 7.16 7.07 500 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
10.18 10.18 10.09 90,400 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 0 0 0 0
SDK
10.4
10.4
10.37 10.37 10.37 100 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
16.8
16.8
19.30 19.30 16.80 1,800 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
45.3
45.3
45.27 45.27 45.27 100 0 0 0
SEB
45.2
45.2
45.23 45.23 45.23 0 0 0 0
SED
17.3
17.3
17.09 17.36 17.00 10,300 0 0 0
SEP
14.2
14.2
14.21 14.21 14.21 0 0 0 0
SFC
17.9
17.9
18 18 17.90 800 0 0 0
SFG
9.9
9.9
9.87 9.87 9.87 100 0 0 0
SFI
27.3
27.3
27.44 27.44 27.34 1,100 0 0 0
SFN
19.4
19.4
19.37 19.37 19.37 100 0 0 0
SGB
12.5
12.5
12.60 12.60 12.50 5,600 0 0 0
SGC
76.3
76.3
76.39 76.49 76.09 4,700 300 3,000 -0.2
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
9.97 9.97 9.97 6,000 0 0 0
SGN
58.9
58.9
59.30 59.30 58.50 14,100 0 0 0
SGP
27.5
27.5
27.90 28.10 27.40 83,200 0 0 0
SGR
14.3
14.3
14.58 14.63 14.29 128,500 0 0 0
SGS
10.7
10.7
10.73 10.73 10.73 0 0 0 0
SGT
16.3
16.3
16.20 16.30 15.90 6,800 0 0 0
SHA
4.0
4.0
3.92 4.01 3.91 3,100 0 0 0
SHB
16.0
16.0
15.38 15.97 15.28 106,131,300 0 0 0
SHC
11.2
11.2
11.24 11.24 11.24 0 0 0 0
SHE
7
7
7 7 6.90 300 0 0 0
SHI
14.1
14.1
14.05 14.25 13.90 311,500 0 0 0
SHN
3.8
3.8
3.80 3.80 3.70 4,600 0 0 0
SHP
32.4
32.4
32.45 32.54 32.35 5,800 0 0 0
SHS
18.1
18.1
18.34 18.53 18.05 12,351,900 48,700 1,110,200 -20.2
SID
15
15
15 15 15 100 0 0 0
SIG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SIP
62.9
62.9
62.40 63.80 61.50 760,800 0 0 0
SIV
39.0
39.0
38.98 38.98 38.98 1,600 0 0 0
SJ1
12.2
12.2
12.21 12.21 12.21 100 0 0 0
SJD
14.1
14.1
14 14.05 14 32,900 0 0 0
SJE
17.9
17.9
17.90 18 17.70 76,800 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 0 0 0 0
SJM
8.1
8.1
10.30 10.30 8.10 5,100 0 0 0
SJS
51.8
51.8
52 52 50.10 32,300 0 0 0
SKG
9.5
9.5
9.59 9.69 9.50 128,100 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 8.04 100 0 0 0
SKV
24.2
24.2
24.14 24.51 24.14 11,000 0 0 0
SLD
9.3
9.3
9.30 9.30 9.30 200 0 0 0
SLS
161.5
161.5
160.30 162.50 160.10 2,300 0 500 -0.1
SMA
8.4
8.4
8 8.40 8 1,100 0 0 0
SMB
38.2
38.2
38.49 38.49 38.19 18,700 0 0 0
SMC
12.8
12.8
12.80 13.20 12.80 261,400 0 0 0
SMN
9.9
9.9
9.94 9.94 9.94 1,000 0 0 0
SMT
8.4
8.4
8.20 9 8.20 23,500 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
32.7
32.7
31.14 32.75 31.14 14,300 0 0 0
SP2
22.5
22.5
22.50 22.50 22.50 100 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 9.80 100 0 0 0
SPV
19.6
19.6
19.60 19.60 19.60 100 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 2,200 0 0 0
SRC
37.2
37.2
37.19 37.19 37.19 100 0 0 0
SRF
7.5
7.5
7.46 7.46 6.99 15,800 0 0 0
SSB
14.1
14.1
14.02 14.11 13.94 2,121,400 0 0 0
SSC
30.8
30.8
29.82 30.84 29.82 500 0 0 0
SSG
8.1
8.1
8.10 8.10 8.10 5,900 0 0 0
SSH
87.7
87.7
76.99 87.68 76.99 200 0 0 0
SSI
25.7
25.7
25.58 26.14 25.42 42,664,700 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
4.0
4.0
4.08 4.16 4 99,900 0 0 0
STB
66.7
66.7
63.40 67.80 63.40 20,065,800 0 0 0
STC
15.9
15.9
16.10 16.10 15.64 2,200 0 0 0
STD
8.5
8.5
8.50 8.50 8.50 2,300 0 0 0
STG
39.5
39.5
39.50 39.50 39.50 0 0 0 0
STH
22.3
22.3
22.50 22.50 21.80 52,100 0 0 0
STK
14.3
14.3
14.27 14.32 14.09 21,200 0 0 0
STP
7.6
7.6
7.55 7.55 7.55 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.1
1.1
1.10 1.10 1.10 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
19.6
19.6
18.86 19.78 18.76 5,600 0 0 0
SVD
4.2
4.2
4.19 4.19 4.15 2,300 0 0 0
SVG
6.5
6.5
6.50 6.50 6.50 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.2
2.2
2.30 2.30 2.20 153,900 0 0 0
SVT
10.2
10.2
10.39 10.39 10.12 1,500 0 0 0
SWC
30.5
30.5
30.50 30.50 30.20 5,200 0 0 0
SZB
35.1
35.1
35.34 35.34 35.07 2,700 0 0 0
SZC
33.8
33.8
32.54 34.29 32.54 2,371,900 0 0 0
SZE
8.8
8.8
8.75 8.75 8.75 2,800 0 0 0
SZG
35.6
35.6
35.66 35.66 35.56 300 0 0 0
SZL
27.4
27.4
27.39 27.39 27.17 2,200 0 0 0
TA6
5.7
5.7
5.68 5.68 5.68 1,000 0 0 0
TA9
10.8
10.8
10.70 10.78 10.70 1,100 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
41.6
41.6
42.20 42.20 41.43 461,800 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
33.66 33.66 33.66 0 0 0 0
TBD
114.1
114.1
114.08 114.08 114.08 0 0 0 0
TBR
8.2
8.2
8.20 8.20 8.20 100 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
35.3
35.3
35.06 35.70 34.97 12,384,800 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.5
14.5
14.91 15 14.45 8,097,600 0 0 0
TCI
9.0
9.0
8.99 8.99 8.80 106,900 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 32.45 32.08 34,500 0 0 0
TCM
24.6
24.6
24.50 25.01 24.50 1,489,600 0 0 0
TCO
10.2
10.2
10.20 10.20 9.99 466,900 0 0 0
TCR
3.1
3.1
3.09 3.09 3.09 100 0 0 0
TCT
21.3
21.3
21.50 21.85 21 9,100 0 0 0
TCW
30.2
30.2
30.08 30.26 29.89 3,100 0 0 0
TCX
62
62
62.40 62.80 61 1,364,700 0 0 0
TD6
7.4
7.4
7.40 7.50 7.20 77,400 0 0 0
TDB
39.0
39.0
39.05 39.05 39.05 0 0 0 0
TDC
10.7
10.7
10.70 10.70 10.43 159,400 0 0 0
TDF
8.6
8.6
9.30 9.30 8.50 4,300 0 0 0
TDG
2.7
2.7
2.74 2.76 2.70 27,000 0 0 0
TDH
4.0
4.0
4 4 3.96 81,100 0 0 0
TDM
55.1
55.1
54.34 55.10 54.34 53,800 0 0 0
TDP
28.1
28.1
27.73 28.64 27.45 21,800 0 0 0
TDS
8.6
8.6
8.30 8.60 8.30 7,900 0 0 0
TDT
5.9
5.9
5.81 5.90 5.81 18,700 0 0 0
TDW
40.5
40.5
40.42 40.46 40.42 2,400 0 0 0
TED
70.6
70.6
70.61 70.61 70.61 0 0 0 0
TEG
6.2
6.2
6.16 6.22 6.10 1,100 0 0 0
TET
44.0
44.0
44.05 44.05 44.05 0 0 0 0
TFC
40.1
40.1
40.23 40.71 39.19 2,400 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
30.8
30.8
30.50 31.10 30.40 4,800 0 100 0.0
THG
37.9
37.9
38.03 38.24 37.86 67,100 0 0 0
THM
7.9
7.9
6.80 7.90 6.80 6,800 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.1
9.1
9.20 9.20 9 2,900 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
7.7
7.7
7.74 7.74 7.65 10,500 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
21.1
21.1
21.62 21.62 21.15 3,200 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
8.4
8.4
8.40 8.50 8.30 368,200 2,000 22,900 -0.2
TIN
104
104
101 105.80 100 9,300 100 0 0
TIP
18.0
18.0
17.82 18.15 17.82 76,200 0 0 0
TIS
5.3
5.3
5.30 5.40 5.20 102,900 0 0 0
TIX
44.6
44.6
44.61 44.61 44.61 0 0 0 0
TJC
8.6
8.6
8.32 8.72 8.32 400 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
8.44 8.47 8.41 275,900 0 0 0
TLG
50.2
50.2
50.22 50.69 49.75 257,500 0 0 0
TLH
5.1
5.1
4.98 5.17 4.98 298,800 0 0 0
TLP
6.7
6.7
6.80 6.80 6.70 500 0 0 0
TMB
50.3
50.3
50.81 50.81 50.34 4,800 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
57.2
57.2
55.39 57.21 55.10 2,900 0 0 0
TMS
38.1
38.1
38.09 38.09 38.09 0 0 0 0
TMT
12.4
12.4
12.15 12.45 12.05 3,300 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
14.8
14.8
14.91 14.91 14.48 10,200 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
7.9
7.9
8 8 7.90 3,300 0 0 0
TNC
28.7
28.7
28.71 28.71 28.71 100 0 0 0
TNG
22.3
22.3
21.40 22.60 20.75 4,023,400 969,700 144,900 19.7
TNH
11.9
11.9
12.10 12.10 11.85 152,300 0 0 0
TNI
4.9
4.9
4.94 4.94 4.90 7,300 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 800 0 0 0
TNS
3
3
3 3 3 0 0 0 0
TNT
10.2
10.2
10.10 10.30 9.79 325,900 0 0 0
TNW
10.4
10.4
10.41 10.41 10.41 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
167.2
167.2
166.34 167.42 164.19 15,100 0 0 0
TOT
13.5
13.5
13.50 13.50 13.42 2,900 0 0 0
TOW
32.1
32.1
32.13 32.13 32.13 4,100 0 0 0
TPB
15.7
15.7
15.32 15.70 15.15 50,381,300 0 0 0
TPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TPP
11
11
10.50 11 10.50 7,100 200 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
34.5
34.5
34.62 34.62 34.32 3,000 0 0 0
TRC
18.7
18.7
18.72 18.93 18.55 86,500 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
14.60 14.60 14.40 13,200 0 0 0
TS3
5.9
5.9
5.90 5.90 5.90 100 0 0 0
TSA
14.6
14.6
14.63 14.67 14.53 120,100 0 0 0
TSB
24.7
24.7
25 25 24 5,200 500 3,600 -0.1
TSC
2.8
2.8
2.86 2.86 2.82 134,200 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
4.67 4.77 4.58 6,100 0 0 0
TTA
11.5
11.5
11.30 11.50 11.30 536,500 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 6,700 0 0 0
TTD
71.5
71.5
69.45 71.46 69.45 400 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
3.0
3.0
3.03 3.04 3 1,051,200 0 0 0
TTG
14.5
14.5
14.50 14.50 14.50 200 0 0 0
TTH
2.5
2.5
2.40 2.50 2.30 800,200 0 0 0
TTL
8.4
8.4
8.20 8.40 8.20 600 0 0 0
TTN
15.6
15.6
15.77 15.77 15.39 132,600 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 100 0 0 0
TTT
36.9
36.9
36.90 36.90 36.90 100 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
28.7
28.7
26.52 30.41 26.52 176,000 0 0 0
TV2
39.8
39.8
38.80 40.50 38.60 1,376,200 0 0 0
TV3
16.4
16.4
16.92 16.92 16.43 3,000 0 0 0
TV4
15.6
15.6
15.80 15.80 15.60 1,300 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
8.28 8.28 7.89 45,400 0 0 0
TVC
8.5
8.5
8.30 8.50 8.20 90,200 6,300 0 0.1
TVD
9.5
9.5
9.39 9.49 9.39 7,900 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
86.4
86.4
86.41 86.41 86.41 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
9.1
9.1
8.80 9.28 8.80 1,955,000 0 0 0
TVS
14.1
14.1
14.21 14.21 14.07 63,200 0 0 0
TVT
15.6
15.6
15.58 15.58 15.58 100 0 0 0
TW3
13.3
13.3
13.29 13.29 13.29 100 0 0 0
TXM
4.4
4.4
4.50 4.50 4.40 900 0 0 0
TYA
17.1
17.1
16.94 17.25 16.94 7,500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.5
3.5
3.60 3.60 3.50 63,100 0 0 0
UDJ
6.2
6.2
6.22 6.41 6.22 48,400 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
61.5
61.5
60.10 61.50 60.10 4,400 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 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
16.1
16.1
16.18 16.28 15.99 8,100 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
10.3
10.3
10.37 10.37 10.28 11,200 0 0 0
V21
6.3
6.3
6.30 6.90 6.30 700 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
11.0
11.0
10.90 10.95 10.85 497,000 0 0 0
VAF
19.0
19.0
18.91 19.00 18.91 3,500 0 0 0
VAV
32.7
32.7
32.67 32.67 32.67 2,000 0 0 0
VBB
9.6
9.6
9.64 9.73 9.55 54,500 0 0 0
VBC
18.9
18.9
18.93 18.93 18.93 2,400 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
5.4
5.4
5.50 5.60 5.40 281,500 30,700 0 0.2
VC3
25.4
25.4
25.30 25.40 25.21 893,900 7,500 2,000 0.1
VC6
20.1
20.1
20.09 20.09 20.09 100 0 0 0
VC7
8.4
8.4
8.50 8.50 8.20 220,600 0 0 0
VC9
3.8
3.8
3.80 3.90 3.60 8,400 0 0 0
VCA
8.1
8.1
8.10 8.24 8.10 400 0 0 0
VCB
64.6
64.6
64.46 65.95 64.17 9,488,800 0 0 0
VCC
9.0
9.0
8.73 9.00 8.73 6,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
309
309
307 309 307 800 0 0 0
VCG
17.5
17.5
17.24 17.73 17.19 9,647,600 0 0 0
VCI
26.8
26.8
27.32 27.36 26.84 9,208,900 0 0 0
VCK
48.5
48.5
49.10 49.20 48.50 1,363,400 0 0 0
VCM
8.3
8.3
8.40 8.40 8.30 400 0 0 0
VCP
24.4
24.4
24.50 24.80 24 67,300 0 0 0
VCR
32.9
32.9
32.90 32.90 32.90 1,200 0 0 0
VCS
42.5
42.5
42.76 43.52 42.47 62,400 0 10,200 -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
14
14
13 14 13 9,000 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 37.45 500 0 0 0
VDS
18.4
18.4
18.25 18.65 18.10 1,782,500 0 0 0
VDT
4.7
4.7
4.69 4.69 4.69 0 0 0 0
VE1
3.2
3.2
3.40 3.40 3.20 200 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
3.9
3.9
3.90 3.90 3.90 200 0 0 0
VEA
35.3
35.3
35.60 35.70 35.10 1,319,800 0 0 0
VEC
37
37
40.10 40.10 37 8,600 0 0 0
VEF
112.5
112.5
113.10 113.10 112.50 12,600 0 0 0
VES
23.9
23.9
24.30 27.20 23.90 2,200 0 0 0
VET
18.5
18.5
16.90 18.50 16.90 200 0 0 0
VFC
78.8
78.8
78.80 78.80 78.80 200 0 0 0
VFG
50.9
50.9
50.98 51.08 50.70 11,300 0 0 0
VFR
9.5
9.5
9.49 9.49 9.49 0 0 0 0
VFS
15.2
15.2
15 15.30 14.90 1,624,100 56,600 20,000 0.5
VGC
49.2
49.2
48.07 50.61 48.07 2,097,500 0 0 0
VGG
41.6
41.6
41.58 41.58 40.91 700 0 0 0
VGI
109.0
109.0
110.50 113.87 107.62 1,152,700 0 0 0
VGL
17.2
17.2
17.43 17.43 17.15 500 0 0 0
VGP
27.5
27.5
27.20 27.60 26.90 35,200 0 0 0
VGR
62.2
62.2
61.28 62.22 61.28 7,100 0 0 0
VGS
26.8
26.8
26.72 27.77 26.62 1,562,300 63,300 100 1.8
VGT
14.0
14.0
13.85 14.33 13.65 3,521,700 0 0 0
VGV
52.6
52.6
52.56 52.56 52.56 0 0 0 0
VHC
62.7
62.7
61.90 63.80 61.90 1,064,700 0 0 0
VHD
4
4
4.10 4.10 4 4,800 0 0 0
VHE
3.2
3.2
3.20 3.30 3.20 255,500 0 0 0
VHF
5.0
5.0
5.00 5.00 5.00 100 0 0 0
VHG
1.9
1.9
1.90 2 1.90 415,100 0 0 0
VHH
4.1
4.1
4.60 4.60 3.60 900 0 0 0
VHL
11.8
11.8
12.60 12.60 11.80 1,700 0 0 0
VHM
51.5
51.5
53.25 53.25 51.23 5,547,800 0 0 0
VIB
15.1
15.1
15.07 15.24 14.89 7,253,200 0 0 0
VIC
158
158
160 162 155 5,289,800 0 0 0
VID
5
5
5 5 5 800 0 0 0
VIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VIF
15.7
15.7
17.52 17.52 15.70 27,600 0 0 0
VIG
5.5
5.5
5.50 5.50 5.40 54,600 0 0 0
VIM
10.5
10.5
10.54 10.54 10.54 200 0 0 0
VIN
15.2
15.2
15.16 15.16 15.16 100 0 0 0
VIP
11.2
11.2
11.41 11.45 11.18 206,300 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
12.6
12.6
12.90 12.90 11.90 19,200 0 0 0
VIX
18.4
18.4
18.94 18.98 18.34 36,493,600 0 0 0
VJC
137.3
137.3
138.62 141.15 136.15 1,183,500 0 0 0
VKC
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLA
10.6
10.6
9.83 10.57 9.83 200 0 0 0
VLB
47.0
47.0
47.03 47.32 46.75 24,100 0 0 0
VLC
14.4
14.4
14.40 14.40 14 136,300 0 0 0
VLG
7.8
7.8
8.12 8.12 7.83 1,600 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
17.7
17.7
17.80 18.10 17.50 22,800 0 0 0
VLW
30.8
30.8
30.82 30.82 30.82 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5.2
5.2
5.20 5.20 5.20 1,400 0 0 0
VMD
16.3
16.3
16.20 16.30 16.20 1,400 0 0 0
VMG
2.9
2.9
2.70 2.90 2.70 800 0 0 0
VMK
45
45
45 45 45 100 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
16.3
16.3
16.51 16.51 16.32 300 0 0 0
VNB
15.9
15.9
16 16.10 15.60 57,900 0 0 0
VNC
37.9
37.9
37.86 37.86 37.86 100 0 0 0
VND
18.4
18.4
18.56 18.66 18.32 8,705,600 0 0 0
VNE
5.6
5.6
5.80 5.80 5.55 357,800 0 0 0
VNF
14.9
14.9
13.81 15.16 13.81 98,300 0 0 0
VNG
7.3
7.3
6.92 7.35 6.92 1,300 0 0 0
VNH
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VNI
8.4
8.4
7.50 8.50 7.50 1,000 0 0 0
VNL
20.3
20.3
20.10 20.39 20.00 151,100 0 0 0
VNM
70.0
70.0
68.17 71.07 68.17 9,804,200 0 0 0
VNP
17.2
17.2
17.81 17.90 17.23 7,900 0 0 0
VNR
19.3
19.3
19.10 19.28 19.10 29,100 300 0 0.0
VNS
9.5
9.5
9.50 9.50 9.25 3,200 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VNZ
348
348
350 350 348 900 0 0 0
VOS
13.7
13.7
13.98 14.07 13.70 1,534,200 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
27.6
27.6
27.77 28.25 27.58 20,144,800 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPD
22.9
22.9
23.50 23.50 22.95 2,900 0 0 0
VPG
5.3
5.3
5 5.33 4.96 519,100 0 0 0
VPH
3.7
3.7
3.78 3.78 3.57 89,500 0 0 0
VPI
54.5
54.5
55.36 55.45 54.27 1,202,300 0 0 0
VPL
81
81
83.50 83.60 80.10 719,500 0 0 0
VPR
7.1
7.1
7.09 7.09 7.09 100 0 0 0
VPS
8.5
8.5
8.69 8.69 8.45 4,400 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
31.1
31.1
32 32 31.05 786,100 0 0 0
VQC
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VRC
13
13
13.10 13.10 13 6,400 0 0 0
VRE
27.6
27.6
28.30 28.49 27.57 9,042,700 0 0 0
VRG
16.8
16.8
17.26 17.26 16.70 10,400 0 0 0
VSA
20.1
20.1
20.07 20.07 20.07 100 0 0 0
VSC
24.7
24.7
24.90 25.50 24.60 9,058,800 0 0 0
VSE
8.3
8.3
8.08 8.27 7.98 1,500 0 0 0
VSF
25.7
25.7
25.40 25.90 25.40 23,400 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
41.3
41.3
41.60 41.60 41.12 17,800 0 0 0
VSI
24.2
24.2
24.20 24.20 24.20 0 0 0 0
VSM
15.1
15.1
16.50 16.50 15.10 300 0 0 0
VSN
16.3
16.3
16.73 16.73 16.34 3,100 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2.2
2.2
2.40 2.40 2.20 7,500 0 0 0
VTB
14.4
14.4
15.03 15.03 14.43 7,300 0 0 0
VTC
12.2
12.2
12.11 12.19 12.11 30,200 0 0 0
VTD
6.3
6.3
6.40 6.40 6.20 32,700 0 0 0
VTE
8.1
8.1
8.16 8.16 8.06 500 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
4 4 3.90 2,800 0 0 0
VTK
42.2
42.2
42.40 42.54 41.80 19,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.9
10.9
10.96 10.96 10.78 345,100 0 0 0
VTP
68.2
68.2
68.32 69.58 67.07 464,300 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
12.4
12.4
12.30 12.50 12.20 29,100 0 0 0
VTV
15.5
15.5
15.30 15.80 15.30 66,500 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.3
20.3
20.40 20.50 20.20 1,239,500 28,400 0 0.6
VUA
14.7
14.7
14.70 14.70 14.70 0 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
69.2
69.2
62.87 69.22 62.33 224,900 0 0 0
VW3
9.5
9.5
9.50 9.50 9.50 100 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
53.81 53.81 53.05 5,100 0 0 0
WSS
6.6
6.6
6.40 6.60 6.40 36,200 0 0 0
WTC
9.4
9.4
9.30 9.39 9.30 4,200 0 0 0
X20
11.4
11.4
11.44 11.44 11.44 0 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 0 0 0 0
XLV
11.8
11.8
11.81 11.81 11.81 0 0 0 0
XMC
9.5
9.5
10 10 9.50 8,000 0 0 0
XMD
6.2
6.2
6.20 6.20 6.20 0 0 0 0
XMP
15.4
15.4
15.49 17.65 15.39 400 0 0 0
XPH
14.7
14.7
14.50 14.70 14.50 2,400 0 0 0
YBC
7.4
7.4
7.40 7.40 7.40 1,000 0 0 0
YBM
10.4
10.4
10.40 10.40 10.40 1,600 0 0 0
YEG
11.7
11.7
11.64 11.68 11.50 1,496,000 0 0 0
YTC
24.9
24.9
24.91 24.91 24.91 0 0 0 0
263.2
263.2
262.97 265.33 261.90 70,089,446 0 0 0
129.0
129.0
128.15 129.35 128.02 58,122,907 0 0 0
2,049.6
2,049.6
2,050.31 2,066.80 2,044.83 617,836,700 0 0 0
1,860.9
1,860.9
1,869.49 1,876.01 1,855.89 1,191,505,500 0 0 0

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