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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 26/02/2026

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 26/02/2026

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
7.73 7.80 7.68 905,700 14,800 6,300 0.1
AAH
3.4
3.4
3.20 3.40 3.20 800,200 0 0 0
AAM
6.4
6.4
6.23 6.37 6.08 15,200 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
10.4
10.4
10.50 10.50 10.20 1,257,000 200 0 0.0
AAT
3.2
3.2
3.24 3.25 3.12 117,100 0 0 0
AAV
5.6
5.6
5.60 5.60 5.60 107,500 0 0 0
ABB
12.2
12.2
12.17 12.17 12 935,600 0 10,000 -0.1
ABC
11.3
11.3
11 11.30 11 45,000 0 0 0
ABI
20.9
20.9
21 21.50 20.70 51,100 5,200 0 0.1
ABR
12.0
12.0
11.87 11.97 11.87 900 0 0 0
ABS
2.9
2.9
2.95 2.98 2.87 102,800 0 0 0
ABT
63.5
63.5
62.04 63.47 61.65 6,800 0 0 0
ABW
11.3
11.3
11.10 11.30 11 74,800 0 0 0
ACB
21.1
21.1
21.11 21.15 20.89 13,367,200 3,193,200 4,880,600 -41.1
ACC
12.5
12.5
12.55 12.55 12.30 3,400 0 0 0
ACE
38.8
38.8
39.92 39.92 38.61 3,300 0 0 0
ACG
36.3
36.3
36.65 36.85 36.25 13,800 0 0 0
ACL
13.8
13.8
13.20 14 13.20 7,000 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
53.6
53.6
55.60 55.90 52.90 3,149,700 11,700 67,300 -3.0
ADC
20.2
20.2
20.03 20.22 19.85 2,000 0 0 0
ADG
8.8
8.8
8.80 8.80 8.80 100 0 0 0
ADP
23.6
23.6
23.50 23.60 23.50 3,500 0 0 0
ADS
7.5
7.5
7.66 7.66 7.52 49,100 0 3,200 0.0
AFX
10.8
10.8
10.70 10.75 10.65 65,000 0 0 0
AG1
11.4
11.4
10.84 11.38 10.84 3,200 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
13.2
13.2
13.36 13.36 13.18 145,800 8,200 7,200 0.0
AGM
2.4
2.4
2.40 2.40 2.40 0 0 0 0
AGP
35.3
35.3
34.82 35.27 33.93 1,300 0 0 0
AGR
15.8
15.8
15.85 15.85 15.57 684,400 14,500 12,700 0.0
AGX
195.7
195.7
195.74 195.74 195.74 100 0 0 0
AIC
10.2
10.2
10.20 10.20 10.20 700 0 0 0
AIG
40.6
40.6
41.25 41.25 39.70 39,600 0 0 0
ALC
25.2
25.2
25.60 25.60 25.10 25,400 0 0 0
ALT
11.9
11.9
11.92 11.92 11.92 0 0 0 0
ALV
7.9
7.9
7.90 8 7.60 30,900 0 0 0
AMC
11.8
11.8
11.65 11.84 11.65 1,000 0 0 0
AME
6.5
6.5
6.50 6.50 6.50 0 0 0 0
AMP
15
15
15 15 15 4,900 0 0 0
AMS
7.6
7.6
7.39 7.58 7.39 148,600 0 10,000 -0.1
AMV
2.1
2.1
2.20 2.30 2.10 564,400 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
31.7
31.7
31.43 31.93 31.43 21,100 0 0 0
ANV
27.8
27.8
28.20 28.40 27.50 1,610,300 43,800 241,200 -5.5
APC
6.3
6.3
6.30 6.30 6.30 100 0 0 0
APF
41.6
41.6
41.42 41.86 40.98 20,100 0 0 0
APG
10.4
10.4
10.40 10.40 10.25 160,700 0 400 0.0
APH
6.3
6.3
6.28 6.30 6.20 144,500 4,900 0 0.0
API
6.3
6.3
6.50 6.50 6.30 80,100 7,500 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 0 0 0 0
APS
6.9
6.9
7 7.10 6.80 202,000 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 1,800 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.9
16.9
16.50 16.90 16.50 1,100 0 0 0
ASM
6.5
6.5
6.45 6.45 6.28 657,000 200 67,400 -0.4
ASP
4.8
4.8
4.88 4.88 4.77 45,100 0 0 0
AST
62.3
62.3
62.04 62.37 61.22 9,100 2,000 100 0.1
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
23.3
23.3
23.30 23.30 23.30 100 0 0 0
AVC
50.5
50.5
50.46 50.46 50.46 300 0 0 0
AVG
10.1
10.1
10.10 10.30 10.10 39,700 0 0 0
BAB
11.0
11.0
11.16 11.16 10.98 15,300 0 0 0
BAF
34.3
34.3
34.77 34.77 34.14 1,113,500 0 163,100 -6.2
BAL
8.1
8.1
8.11 8.11 8.11 0 0 0 0
BAX
34.5
34.5
34.46 34.46 34.46 0 0 0 0
BBH
13.5
13.5
13.51 13.51 13.51 0 0 0 0
BBM
8.7
8.7
8.67 8.67 8.67 0 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 0 0 0 0
BCA
15.9
15.9
15.80 16.10 15.80 6,100 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.7
7.7
7.70 7.80 7.70 50,200 0 0 0
BCE
8.6
8.6
8.55 8.55 8.51 42,100 0 0 0
BCF
37.0
37.0
37.02 37.02 36.93 2,100 0 0 0
BCM
66
66
66.60 67.30 65.80 782,200 7,700 87,600 -5.3
BCP
13.4
13.4
13.40 13.40 13.40 100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
34.9
34.9
34.89 34.89 34.89 0 0 0 0
BDT
9.3
9.3
9.30 9.30 9.20 15,400 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
19.1
19.1
19.06 19.06 19.06 100 0 0 0
BFC
64.3
64.3
69.59 69.59 63.05 191,700 14,800 22,300 -0.6
BGE
4
4
4 4 4 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 10,000 0 0 0
BHA
23
23
23.10 23.10 23 1,900 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
18.7
18.7
18.70 18.70 18.70 1,000 0 0 0
BHI
9.3
9.3
9.30 9.30 9.30 9,600 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
30.4
30.4
30.18 30.70 29.99 2,500 400 0 0.0
BHP
7.3
7.3
7.30 7.30 7.30 300 0 0 0
BIC
22.9
22.9
23.33 23.33 22.86 131,200 400 9,100 -0.2
BID
44.8
44.8
44.92 45.24 44.18 4,690,300 317,800 497,500 -8.8
BIG
7.7
7.7
7.92 8.54 7.57 441,400 0 0 0
BIO
12.0
12.0
11.96 11.96 11.96 200 0 0 0
BKC
19.4
19.4
19.35 19.97 19.12 86,900 0 0 0
BKG
2.8
2.8
2.80 2.80 2.77 27,900 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 8.90 300 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
22.4
22.4
22.40 22.40 22.40 100 0 0 0
BMC
15.4
15.4
15.40 15.70 15.30 84,800 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 9.20 300 0 0 0
BMG
18.3
18.3
18.32 18.32 18.32 0 0 0 0
BMI
18.1
18.1
18.53 18.53 17.95 484,100 41,400 49,200 -0.2
BMJ
10.6
10.6
10.60 10.60 10.60 500 0 0 0
BMK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
BMP
152.3
152.3
153.23 153.99 150.77 90,700 14,100 28,800 -2.4
BMS
12.6
12.6
12.80 12.80 12.61 156,200 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7
7
7 7 6.90 34,000 0 0 0
BNW
16.3
16.3
17.29 17.29 16.33 700 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
4.2
4.2
4.20 4.20 4.20 100 0 0 0
BQP
20
20
20.50 20.80 20 700 0 0 0
BRC
11.3
11.3
11.29 11.29 11.29 0 0 0 0
BRR
18.9
18.9
18.89 18.89 18.89 100 0 0 0
BRS
28.4
28.4
27.84 30.47 27.84 8,200 0 0 0
BSA
23
23
23 23 22.90 16,100 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
35.5
35.5
35.45 35.82 35.18 291,100 7,100 13,600 -0.3
BSL
10.3
10.3
9.96 10.33 9.96 600 0 0 0
BSP
10.8
10.8
10.82 10.82 10.82 0 0 0 0
BSQ
15.7
15.7
15.74 15.74 15.74 0 0 0 0
BSR
29.7
29.7
28.97 29.67 28.03 23,273,900 5,823,400 2,190,100 106.9
BT1
10.9
10.9
11 11 10.90 1,100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.5
4.5
4.50 4.50 4.50 200 0 0 0
BTD
17.8
17.8
17.79 17.79 17.79 400 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
22.9
22.9
22.92 22.92 22.92 4,500 0 0 0
BTN
3
3
3.50 3.50 3 200 0 0 0
BTP
7.9
7.9
7.84 7.93 7.83 62,500 0 6,200 -0.1
BTS
5.4
5.4
5.40 5.40 5.30 16,600 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
57.8
57.8
57.81 57.81 57.81 100 0 0 0
BVB
13.5
13.5
13.80 14 13.40 834,300 500 0 0.0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
84
84
85.10 85.50 81.90 615,300 59,600 256,600 -16.4
BVL
14.5
14.5
14.17 14.50 14.08 8,700 0 0 0
BVN
16
16
16 16 16 100 0 0 0
BVS
30.9
30.9
31.20 31.30 30.70 132,600 0 3,400 -0.1
BWA
15.4
15.4
15.35 15.35 15.35 0 0 0 0
BWE
43.1
43.1
43.54 43.59 42.86 107,800 14,700 6,600 0.4
BWS
32.8
32.8
33.19 33.19 32.22 30,600 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
11.7
11.7
11.70 11.70 11.41 38,000 0 2,800 0.0
C47
9.9
9.9
10.10 10.10 9.80 59,700 0 0 0
C4G
8.1
8.1
8.20 8.20 8 283,600 0 0 0
C69
16.7
16.7
17 17.20 16.40 404,000 63,500 8,300 0.9
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
7
7 7 7 1,900 0 0 0
CAN
28
28
28 28 28 100 0 100 0.0
CAP
40.0
40.0
40.75 41.21 40.00 51,400 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
18.4
18.4
18.85 18.85 18.27 7,700 0 0 0
CBI
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CBS
26.8
26.8
26.80 26.80 26.80 200 0 0 0
CC1
35.7
35.7
35.71 35.71 35.71 400 0 0 0
CCA
10.8
10.8
10.84 10.84 10.84 200 0 0 0
CCC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
CCI
19.4
19.4
20.43 20.43 19.42 300 0 0 0
CCL
5.2
5.2
5.27 5.27 5.17 140,700 0 6,100 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
12.5
12.5
12.48 12.48 12.48 600 0 0 0
CCS
12.1
12.1
12 12.10 11.80 24,900 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
16.36 16.43 16.09 266,100 18,900 22,100 -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 31.60 6,700 0 600 0.0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
12.0
12.0
11.70 11.98 11.70 23,700 0 0 0
CDR
5.5
5.5
5.60 5.60 5.50 300 0 0 0
CEN
2
2
2 2 2 0 0 0 0
CEO
17.8
17.8
17.90 18.19 17.71 6,432,500 43,000 275,400 -4.4
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
23.3
23.3
23.30 23.30 23.30 100 0 0 0
CGV
3.2
3.2
3.10 3.20 3.10 700 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 0 0 0 0
CHP
26.2
26.2
26.02 26.20 26.02 85,100 0 0 0
CHS
11.3
11.3
11.30 11.30 11.30 200 0 0 0
CI5
5.9
5.9
5.90 5.90 5.90 700 0 0 0
CIA
10.2
10.2
10.10 10.20 10 2,400 0 0 0
CID
7.8
7.8
7.76 7.76 7.76 0 0 0 0
CIG
8.0
8.0
8 8 7.90 20,200 0 0 0
CII
18.2
18.2
18.20 18.55 18.10 8,831,700 353,100 1,262,000 -16.5
CIP
2.7
2.7
2.70 2.70 2.60 52,500 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
43.2
43.2
43.16 43.74 43.16 8,100 0 0 0
CKD
25.4
25.4
25.28 25.38 25.28 200 0 0 0
CKG
10
10
9.89 10.30 9.89 131,800 0 700 0.0
CKV
18.1
18.1
16.65 18.08 16.65 200 0 0 0
CLC
53.5
53.5
53.55 53.55 53.45 1,400 700 500 0.0
CLH
19.5
19.5
19.42 19.60 19.42 7,800 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 28.09 28.00 8,700 0 0 0
CLM
53.9
53.9
53.91 53.91 53.91 0 0 0 0
CLW
40.6
40.6
40.59 40.59 40.59 100 0 0 0
CLX
15.4
15.4
15.45 15.45 15.35 58,300 0 0 0
CMC
11
11
11 11 11 0 0 0 0
CMD
19.6
19.6
19.45 19.64 19.45 200 0 0 0
CMF
436.3
436.3
436.34 436.34 436.34 0 0 0 0
CMG
35.0
35.0
35.20 35.60 34.95 329,900 32,400 15,400 0.6
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
20.5
20.5
20.50 20.50 20.50 100 0 0 0
CMN
21.6
21.6
22.37 22.37 21.57 5,000 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.1
7.1
7.32 7.32 7.13 33,700 0 0 0
CMT
13.3
13.3
13 13.30 12.60 1,100 0 0 0
CMV
8.6
8.6
8.60 8.60 8.60 100 0 0 0
CMW
14.1
14.1
14.10 14.10 14.10 0 0 0 0
CMX
7.1
7.1
7.24 7.24 7.05 241,600 0 1,500 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.7
29.7
30.10 31.94 29.72 600 0 0 0
CNG
26
26
25.90 26 25.85 3,900 0 0 0
CNN
71.5
71.5
71.53 71.53 71.53 0 0 0 0
CNT
7.2
7.2
7.40 7.40 7.20 2,700 0 0 0
COM
33.1
33.1
34.42 34.42 33.06 500 0 0 0
CPA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CPC
16.3
16.3
16.15 16.33 15.51 2,800 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.2
4.2
4.20 4.20 4.20 0 0 0 0
CQN
31.0
31.0
30.91 31.01 30.62 12,000 0 0 0
CQT
8.3
8.3
8.33 8.33 8.33 200 0 0 0
CRC
9.7
9.7
9.55 9.71 9.34 1,547,900 39,600 82,200 -0.4
CRE
7.6
7.6
7.76 7.76 7.51 140,100 5,000 27,900 -0.2
CRV
29.4
29.4
28 29.40 28 200 0 0 0
CSC
15.7
15.7
15.82 15.82 15.45 2,000 0 0 0
CSI
19.2
19.2
19 19.20 19 3,100 200 3,100 -0.1
CSM
12.8
12.8
12.95 12.95 12.65 120,100 200 0 0.0
CST
13.3
13.3
13.30 13.40 13.20 22,700 0 0 0
CSV
30.4
30.4
30.85 31.30 30.05 795,700 130,500 47,100 2.5
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
6.1
6.1
7 7 6.10 300 0 0 0
CTB
16.0
16.0
16.03 16.03 16.03 0 0 0 0
CTD
82.3
82.3
82.86 82.86 81.71 456,500 41,000 54,700 -1.2
CTF
18.4
18.4
18.95 18.95 18.40 311,400 700 54,500 -1.0
CTG
37.9
37.9
37.97 38.16 37.47 11,489,400 2,773,000 2,939,500 -6.3
CTI
22
22
22.23 22.23 21.77 353,500 0 56,400 -1.4
CTP
6.4
6.4
6.20 6.40 6.10 36,000 0 0 0
CTR
83.9
83.9
85.53 85.61 83.51 384,500 38,800 140,800 -9.9
CTS
24.8
24.8
25 25.08 24.61 440,800 25,300 55,800 -1.0
CTT
15.6
15.6
15.59 15.59 15.59 1,300 0 0 0
CTW
24.2
24.2
24.18 24.18 24.18 200 0 0 0
CTX
5.6
5.6
5.60 5.70 5.50 33,600 0 0 0
CVN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CVT
26.5
26.5
25.50 26.45 25.50 4,300 0 0 0
CX8
9.3
9.3
9.30 9.30 9.30 0 0 0 0
D11
9.4
9.4
9.40 9.40 9.40 100 0 0 0
D2D
30.3
30.3
30.58 30.58 30.29 29,700 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16
16
15.80 16 15.10 5,300 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 0 0 0 0
DAH
3.5
3.5
3.50 3.51 3.46 40,600 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DAT
8.9
8.9
8.98 8.98 8.90 2,400 0 0 0
DBC
23.6
23.6
23.87 24.00 23.65 2,735,100 900 500 0.0
DBD
52.1
52.1
51.65 52.13 51.07 38,600 30,000 0 1.6
DBM
29.9
29.9
29.89 29.89 29.89 0 0 0 0
DBT
10.4
10.4
10.65 10.65 10.35 500 0 0 0
DC1
5.5
5.5
5.48 5.48 5.48 0 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
9.2
9.2
9.23 9.23 9.14 104,400 1,300 0 0.0
DCF
36.6
36.6
34.82 36.61 34.82 1,100 0 0 0
DCG
21.0
21.0
21.01 21.01 21.01 200 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
57.4
57.4
57.60 57.90 56.50 365,500 0 0 0
DCM
38.2
38.2
38.95 39.09 37.96 2,757,800 19,700 42,500 -0.9
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
172
172
167.20 172 167.20 2,100 0 0 0
DDB
9.8
9.8
9.80 9.80 9.80 8,800 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
9
9
8.70 9 8.70 8,300 0 0 0
DDV
28.4
28.4
28.40 28.77 27.84 1,955,800 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
65.7
65.7
67.87 67.87 65.64 3,485,600 160,900 411,200 -18.5
DGT
4.4
4.4
4.40 4.50 4.40 24,400 0 0 0
DGW
50.6
50.6
50.04 51.09 49.75 2,205,900 30,100 462,800 -22.7
DHA
53.0
53.0
54.02 54.02 52.33 81,700 17,000 10,600 0.4
DHB
8.7
8.7
8.70 8.70 8.60 4,500 0 0 0
DHC
34.2
34.2
33.47 35.28 33.12 1,470,000 157,800 172,900 -0.6
DHD
26.2
26.2
26.17 26.17 26.17 200 0 0 0
DHG
94.3
94.3
94.26 94.26 93.99 7,700 100 0 0.0
DHM
5.6
5.6
5.58 5.70 5.58 3,900 0 0 0
DHN
17.5
17.5
17.53 17.53 17.53 0 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 0 0 0 0
DHT
63.5
63.5
63.18 63.55 62 8,800 0 1,100 -0.1
DIC
1
1
1 1 1 0 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DIG
14.5
14.5
14.58 14.67 14.34 9,065,300 33,800 1,352,900 -20.2
DIH
8.7
8.7
8.70 8.70 8.70 1,900 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
9.5
9.5
9.50 9.50 9.50 600 0 0 0
DL1
5.1
5.1
5.10 5.10 5 179,500 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.9
2.9
2.98 2.98 2.91 1,471,000 88,600 86,100 0.0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18.2
18.2
18.21 18.21 18.21 0 0 0 0
DMC
59.2
59.2
59.42 59.42 59.22 700 0 0 0
DMN
5.9
5.9
5.93 5.93 5.93 600 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 0 0 0 0
DND
8.1
8.1
10.70 10.70 8.10 13,300 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
19.90 19.90 19.90 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.0
32.0
31.97 31.97 31.97 100 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 0 0 0 0
DP1
27.9
27.9
28.85 28.85 27.84 12,700 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
58.8
58.8
58.63 58.91 58.54 9,700 0 0 0
DPC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DPG
47.1
47.1
45.46 48.31 45.01 2,281,100 233,800 263,400 -1.6
DPH
54
54
54 54 54 0 0 0 0
DPM
24.8
24.8
25.28 25.33 24.67 8,774,600 31,800 413,300 -10.3
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
43.3
43.3
43.30 44.25 42.55 1,517,100 243,600 123,300 5.2
DQC
9.7
9.7
9.64 9.69 9.64 1,100 0 0 0
DRC
14.9
14.9
14.99 14.99 14.70 319,900 0 0 0
DRG
8.7
8.7
8.82 9.31 8.72 1,100 0 0 0
DRH
3.3
3.3
3.27 3.29 3.18 3,748,800 21,300 21,300 0.0
DRI
12.7
12.7
12.78 12.97 12.59 799,800 0 0 0
DRL
44.4
44.4
44.82 44.82 44.43 13,200 0 0 0
DS3
6.1
6.1
6.10 6.10 6.10 100 0 0 0
DSC
14.9
14.9
15.05 15.05 14.80 21,400 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
24.2
24.2
24.15 24.35 23.90 206,400 0 18,000 -0.4
DSG
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DSH
12.5
12.5
12.60 12.80 12.50 47,800 0 0 0
DSN
39.8
39.8
39.77 39.77 39.63 5,400 0 0 0
DSP
12.2
12.2
12.20 12.20 12.20 100 0 0 0
DST
11.3
11.3
11.30 11.50 11 446,800 0 0 0
DTA
3.7
3.7
3.70 3.76 3.60 49,700 0 0 0
DTC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DTD
15.8
15.8
16.18 16.18 15.56 410,100 6,000 3,400 0.0
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
2.2
2.2
2.20 2.20 2.20 13,300 0 0 0
DTK
10.9
10.9
10.92 10.92 10.92 15,900 0 0 0
DTL
12.0
12.0
12.20 12.20 11.95 5,200 0 0 0
DTP
96.8
96.8
96.78 96.78 96.78 0 0 0 0
DTT
17.2
17.2
17.17 17.17 17.17 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DVG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
DVM
6.5
6.5
6.40 6.50 6.30 725,300 0 0 0
DVN
21.0
21.0
20.88 21.07 20.78 18,400 0 0 0
DVP
64.7
64.7
64.73 65.00 64.55 15,400 200 0 0.0
DVW
33.0
33.0
32.97 32.97 32.97 0 0 0 0
DWC
20.6
20.6
20.60 20.60 20.60 0 0 0 0
DWS
15.2
15.2
15.22 15.22 15.22 0 0 0 0
DXG
13.8
13.8
13.90 13.99 13.60 11,525,200 1,163,100 1,951,300 -12.5
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
12.3
12.3
12.40 12.50 12.20 508,900 0 0 0
DXS
7.3
7.3
7.31 7.31 7.20 1,044,700 226,400 122,800 0.8
DXV
4
4
3.83 4 3.83 400 0 0 0
E12
4
4
4 4 4 1,000 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
32
32
31.10 32 31 16,500 0 10,800 -0.3
EFI
1.9
1.9
1.90 1.90 1.90 200 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
23.9
23.9
23.60 24.05 23.30 12,732,900 1,878,500 1,615,400 6.0
EIC
22.4
22.4
21.14 22.38 21.14 200 0 0 0
EID
21.3
21.3
21.45 21.45 21.26 2,500 0 0 0
EIN
2.6
2.6
2.60 2.60 2.60 2,900 0 0 0
ELC
20.6
20.6
20.39 20.83 20.25 1,680,800 89,800 41,100 1.0
EME
27.5
27.5
27.50 27.50 27.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
20.7
20.7
20.45 20.74 20.36 3,000 0 0 0
EVE
9.5
9.5
9.61 9.61 9.39 19,900 6,100 0 0.1
EVF
13.8
13.8
12.90 13.80 12.85 17,941,400 1,200,700 679,200 6.5
EVG
7.0
7.0
7.17 7.17 7 490,900 0 115,200 -0.9
EVS
5.4
5.4
5.50 5.50 5.40 47,300 0 0 0
F88
186.1
186.1
187.90 187.90 185 12,900 4,500 0 0.8
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
3.43 3.46 3.43 37,600 0 0 0
FCN
13.9
13.9
13.95 13.95 13.60 719,400 8,000 352,200 -4.7
FCS
6.6
6.6
6.60 6.60 6.60 0 0 0 0
FDC
18.5
18.5
19.25 19.25 17.65 300 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
17.6
17.6
16.66 18.03 16.66 48,800 0 0 0
FID
1.7
1.7
1.70 1.80 1.70 18,100 0 0 0
FIR
6.3
6.3
6.50 6.50 6.27 184,300 0 11,900 -0.1
FIT
4.7
4.7
4.70 4.72 4.67 195,500 0 0 0
FMC
40.9
40.9
41.29 41.96 39.92 265,500 0 4,500 -0.2
FOC
57.4
57.4
58.00 58.00 57.04 39,400 0 0 0
FOX
78.6
78.6
80.20 81.50 76.90 735,800 0 0 0
FPT
81.2
81.2
80.71 82.68 80.62 17,525,500 702,500 8,698,500 -725.1
FRC
25
25
25 25 25 500 0 0 0
FRM
5.1
5.1
5.14 5.14 5.14 0 0 0 0
FRT
162.8
162.8
162.76 163.71 160.67 392,200 121,300 162,300 -6.9
FSO
5.7
5.7
5.71 5.71 5.71 100 0 0 0
FT1
38.7
38.7
38.71 38.71 38.71 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
29.3
29.3
29.39 29.52 28.99 495,600 8,300 21,600 -0.4
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
13.1
13.1
12.60 13.40 12.60 803,400 0 0 0
GAS
103.0
103.0
107.87 107.87 102.52 3,151,900 84,800 1,388,400 -139.4
GCB
5.9
5.9
5.90 5.90 5.90 800 0 0 0
GCF
28.7
28.7
29 29.20 28.70 17,300 2,600 0 0.1
GDA
14.6
14.6
14.67 14.76 14.48 40,100 0 0 0
GDH
9
9
9 9 9 0 0 0 0
GDT
18.2
18.2
18.18 18.23 18.18 10,700 0 0 0
GDW
36.7
36.7
36.72 36.72 36.72 100 0 0 0
GEE
99.6
99.6
93.59 99.61 92.21 1,530,200 86,000 73,700 2.3
GEG
14.1
14.1
14.29 14.29 14 261,600 10,800 0 0.2
GEL
39.4
39.4
41.05 41.20 37.80 11,606,200 260,600 69,500 7.6
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
31.9
31.9
31.12 32.12 30.80 12,615,200 769,100 1,922,300 -45.4
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
28.45 28.45 28.15 16,600 0 0 0
GIC
11.8
11.8
11.78 12.08 11.71 10,400 0 1,700 0.0
GIL
14.8
14.8
14.95 14.95 14.70 199,900 0 9,100 -0.1
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
21.36 21.36 20.64 5,500 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
52.7
52.7
51.96 54.35 51.50 3,045,200 1,771,200 483,800 103.8
GMH
7.0
7.0
6.80 7.01 6.80 200 0 0 0
GMX
15.0
15.0
15.01 15.01 15.01 0 0 0 0
GND
28.8
28.8
28.80 28.80 28.80 100 0 0 0
GPC
2.2
2.2
2.30 2.40 2.20 29,800 0 0 0
GSM
26.9
26.9
26.95 26.95 26.95 500 0 0 0
GSP
10.2
10.2
10.18 10.18 10.18 53,300 0 0 0
GTA
8.8
8.8
8.84 8.84 8.84 0 0 0 0
GTD
86
86
87 87 86 1,500 0 0 0
GTS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GTX
22.7
22.7
22.70 22.70 22.70 0 0 0 0
GVR
40.8
40.8
42.60 42.90 40.05 6,612,100 400,800 1,129,000 -30.0
GVT
75.8
75.8
72.28 75.85 72.28 500 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 0 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
16.2
16.2
16.40 16.45 16.10 5,082,200 5,900 37,600 -0.5
HAH
59.0
59.0
60.04 60.52 58.60 2,741,400 137,000 393,400 -15.9
HAM
34.7
34.7
34.67 34.67 34.67 500 0 0 0
HAN
8.8
8.8
8.80 8.80 8.80 2,000 0 0 0
HAP
8.1
8.1
8.06 8.09 8 461,400 0 120,000 -1.0
HAR
3.7
3.7
3.69 3.72 3.65 129,500 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 0 0 0 0
HAV
3.4
3.4
3.40 3.40 3.40 100 0 0 0
HAX
11.5
11.5
11.50 11.50 11.30 401,700 1,100 57,700 -0.6
HBC
6.2
6.2
6.30 6.30 6.10 592,700 0 900 0.0
HBD
24.1
24.1
24.10 24.10 24.10 0 0 0 0
HBH
5.6
5.6
5.56 5.56 5.56 100 0 100 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
23.2
23.2
23.20 23.20 23.20 0 0 0 0
HCD
6.6
6.6
6.58 6.61 6.56 25,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.8
20.8
20.87 21.08 20.61 7,110,200 83,800 347,000 -6.4
HCT
10
10
10 10 10 0 0 0 0
HD2
13.2
13.2
13.20 13.20 13.20 0 0 0 0
HD6
9.0
9.0
8.61 8.97 8.61 3,800 0 0 0
HD8
6.7
6.7
6.65 6.65 6.65 0 0 0 0
HDA
6
6
5.73 6.09 5.73 61,600 0 0 0
HDB
22.7
22.7
22.80 22.84 22.36 14,130,400 1,307,100 1,222,100 2.5
HDC
18.6
18.6
18.48 18.65 18.43 1,846,200 103,200 203,900 -2.1
HDG
24.6
24.6
24.10 24.64 23.84 2,965,500 214,800 334,900 -3.3
HDM
39.0
39.0
38.69 38.98 38.21 3,700 0 0 0
HDP
25.4
25.4
25.28 25.37 25.28 500 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
15
15
15 15 15 500 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
7.2
7.2
7.20 7.20 7.20 4,000 0 0 0
HFB
9.5
9.5
9.49 9.49 9.49 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
177.2
177.2
177.06 177.71 176.88 9,000 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
118.9
118.9
118.90 118.90 118.90 100 0 0 0
HHG
1.1
1.1
1.20 1.20 1 112,100 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.8
13.8
13.90 14.08 13.52 1,084,000 43,900 49,500 -0.1
HHS
12
12
12.15 12.15 11.85 927,300 25,100 98,800 -0.9
HHV
11.9
11.9
12 12.05 11.81 2,414,600 300 130,400 -1.6
HID
4.9
4.9
5 5 4.85 571,300 6,000 132,500 -0.6
HII
5.1
5.1
5.12 5.16 5.00 94,600 700 5,200 0.0
HIO
7.7
7.7
7.60 7.70 7.40 7,300 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 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
15.3
15.3
14.23 15.77 14.23 17,600 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
11.3
11.3
11.18 11.37 11.00 13,600 0 0 0
HLD
18.3
18.3
18.79 19.27 18.31 14,300 0 0 0
HLO
14.7
14.7
14.71 14.71 14.71 600 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 10.64 10.60 2,800 600 0 0.0
HMD
21
21
21 21 21 0 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
11.3
11.3
11.50 11.50 11.30 200 0 0 0
HMS
35.8
35.8
36.20 36.20 35.80 1,200 0 0 0
HNA
22.3
22.3
21.70 23.15 21.70 25,200 0 0 0
HNB
12.6
12.6
12.61 12.61 12.61 0 0 0 0
HND
10.4
10.4
10.45 10.54 10.35 7,800 0 0 0
HNF
22.6
22.6
22.57 22.57 22.57 0 0 0 0
HNG
6.7
6.7
6.80 7 6.60 6,778,300 600,600 0 4.2
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8
8
7.90 8 7.90 359,600 0 0 0
HNP
19
19
19.50 19.50 19 300 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.6
4.6
4.60 4.60 4.30 50,200 0 0 0
HOT
23.3
23.3
23.30 23.30 23.30 0 0 0 0
HPA
42.9
42.9
42.65 42.85 41.75 273,600 102,100 31,500 3.0
HPB
32.2
32.2
32.19 32.19 32.19 42,500 0 0 0
HPD
16.5
16.5
16.50 16.50 16.50 800 200 0 0.0
HPG
26.2
26.2
26.34 26.38 25.71 54,496,800 18,581,500 2,942,300 455.6
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
67.8
67.8
68.01 74.63 67.84 10,700 5,700 0 0.5
HPT
27.1
27.1
27.50 27.60 27.11 8,200 0 0 0
HPW
21.4
21.4
21.37 21.37 21.37 0 0 0 0
HPX
5.4
5.4
5.32 5.47 5.32 1,182,300 7,300 129,700 -0.7
HQC
2.8
2.8
2.82 2.83 2.80 2,733,600 19,400 94,000 -0.2
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
45.3
45.3
45.30 45.30 45.30 500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.5
12.5
12.69 12.69 12.38 2,814,900 286,500 48,000 3.9
HSL
7.1
7.1
7.13 7.18 7 155,400 100 4,900 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
4.20 4.30 4.20 22,600 0 0 0
HT1
16.1
16.1
16.16 16.25 15.87 787,400 211,800 40,500 2.8
HTC
33.2
33.2
33.24 33.24 33.24 0 0 0 0
HTE
3.4
3.4
3.60 3.60 3.40 200 0 0 0
HTG
36.0
36.0
36.01 36.01 35.80 31,800 0 0 0
HTI
23.7
23.7
23.63 23.77 23.59 25,400 0 0 0
HTL
21.1
21.1
21.11 21.11 21.06 200 100 0 0.0
HTM
9.9
9.9
10.40 10.40 9.90 1,300 0 0 0
HTN
4.9
4.9
4.99 4.99 4.87 165,800 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
5.8
5.8
5.78 5.78 5.78 1,600 0 0 0
HU3
3.3
3.3
3 3.30 2.90 26,600 0 0 0
HU4
10.0
10.0
10.12 10.12 10.03 15,600 0 0 0
HU6
4.3
4.3
4.60 4.60 4 28,300 0 0 0
HUB
12.8
12.8
12.84 12.88 12.80 14,100 0 0 0
HUG
29.7
29.7
29.68 29.68 29.68 0 0 0 0
HUT
16.3
16.3
16.80 16.80 16.30 702,900 12,300 5,400 0.1
HVA
18
18
18.30 18.40 17.70 30,400 0 0 0
HVH
11.2
11.2
11.27 11.27 11.18 116,400 0 1,800 0.0
HVN
27.7
27.7
27.80 27.80 27.55 1,041,200 11,900 10,300 0.0
HVT
27.5
27.5
27.78 27.78 27.20 47,200 0 0 0
HVX
2.2
2.2
2.20 2.32 2.19 17,000 0 0 0
HWS
14.3
14.3
14.26 14.36 14.26 800 0 0 0
IBD
8.2
8.2
8.17 8.17 8.17 0 0 0 0
ICC
42
42
42 42 42 200 0 0 0
ICF
3.3
3.3
3.30 3.30 3.30 1,100 0 0 0
ICG
17.2
17.2
17.24 17.50 16.55 19,600 600 900 0.0
ICI
10
10
10 10 10 0 0 0 0
ICN
33.3
33.3
33.77 33.77 33.30 26,000 0 0 0
ICT
17.2
17.2
16.92 17.15 16.92 17,400 0 0 0
IDC
42.4
42.4
43.20 43.46 41.54 2,898,800 11,000 446,300 -21.0
IDI
7.3
7.3
7.45 7.45 7.23 519,000 2,400 22,200 -0.1
IDJ
4.3
4.3
4.30 4.40 4.20 172,500 0 0 0
IDP
248.1
248.1
248.09 248.09 248.09 2,000 0 0 0
IDV
24.3
24.3
24.70 24.70 24.09 7,500 0 0 0
IFS
15.6
15.6
15.50 15.59 15.50 4,200 0 0 0
IJC
10.2
10.2
10.33 10.42 10.14 1,940,200 10,400 905,300 -9.6
ILA
6
6
6 6 6 4,800 0 0 0
ILB
21.3
21.3
21.26 21.40 21.26 4,500 0 300 0.0
ILC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
ILS
26.5
26.5
26.50 26.50 26.50 4,100 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.1
53.1
53.02 53.41 53.02 11,300 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
39.6
39.6
40.36 40.36 39.60 4,200 0 0 0
IPA
15.8
15.8
16 16 15.74 108,200 0 4,000 -0.1
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
23.2
23.2
23.31 23.31 23.22 200 0 0 0
IST
38.6
38.6
38.63 38.63 38.63 100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.7
10.7
10.73 10.73 10.64 12,600 0 0 0
ITD
14.3
14.3
14.49 14.49 14.24 54,600 0 0 0
ITQ
3
3
3 3 2.90 95,800 0 0 0
ITS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
IVS
8.2
8.2
8.15 8.15 8.05 41,500 11,900 700 0.1
JOS
1
1
1 1 1 0 0 0 0
JVC
5.7
5.7
5.88 5.88 5.71 95,100 100 2,000 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
35.6
35.6
36 36.05 35.30 2,018,400 64,600 134,700 -2.5
KCB
13.2
13.2
12.40 13.34 12.40 172,600 0 0 0
KDC
52
52
52.20 52.20 51.60 279,800 1,900 11,300 -0.5
KDH
25.5
25.5
25.45 25.59 25.27 2,916,900 456,400 596,700 -3.9
KDM
29.9
29.9
30.50 30.50 29.30 40,100 0 0 0
KGM
5.3
5.3
5.29 5.29 5.29 11,800 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
6.5
6.5
6.55 6.55 6.33 11,877,700 0 3,364,300 -21.6
KHP
10.8
10.8
10.89 10.89 10.61 43,100 0 0 0
KHS
13.9
13.9
13.96 13.96 13.80 4,600 0 0 0
KHW
24.2
24.2
24.34 24.34 24.19 200 0 0 0
KHX
20
20
20 20 20 0 0 0 0
KIP
13.1
13.1
13.07 13.07 13.07 800 0 0 0
KKC
7.5
7.5
7.40 7.50 7.40 500 0 0 0
KLB
11.7
11.7
11.35 11.70 11.35 736,300 83,500 4,000 1.2
KMR
2.9
2.9
2.85 2.86 2.84 4,700 0 0 0
KMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KOS
38.4
38.4
38.35 38.70 38.35 326,400 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.7
17.7
18 18 17.60 835,500 0 63,200 -1.1
KSD
4.4
4.4
4.40 4.40 4.40 100 0 0 0
KSF
83.5
83.5
83.60 84 83.50 37,600 8,000 0 0.7
KSQ
2.5
2.5
2.60 2.60 2.30 129,700 0 0 0
KST
12.4
12.4
12.36 12.36 12.36 0 0 0 0
KSV
180.5
180.5
182 183.90 178.60 38,300 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
23.7
23.7
23.73 23.73 23.73 2,200 0 0 0
KTS
24.6
24.6
24.65 24.65 24.55 1,400 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 28,900 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
26.1
26.1
26 26.10 25.90 41,200 0 0 0
L18
20.8
20.8
20.80 20.80 20.24 21,100 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
32.2
32.2
31.77 32.18 31.73 126,900 0 0 0
L43
3.4
3.4
3.40 3.40 3.40 100 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
18.5
18.5
18.48 19.12 18.34 25,300 400 0 0.0
LAI
11
11
11.17 11.17 11 14,400 0 0 0
LAS
15.8
15.8
16.34 16.34 15.79 829,400 49,000 18,100 0.5
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 0 0 0 0
LBM
31.7
31.7
31.77 32.49 31.67 125,900 4,500 0 0.2
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.7
9.7
9.85 9.89 9.61 2,146,600 148,200 194,600 -0.5
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.9
3.9
3.94 3.94 3.88 970,300 0 60,200 -0.2
LDP
9
9
9.10 9.10 8.90 53,400 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 0 0 0 0
LGC
58.8
58.8
58.80 58.80 58.80 0 0 0 0
LGL
6.1
6.1
6.16 6.18 5.90 123,000 7,700 700 0.0
LHC
53
53
52.95 54 51.90 7,400 100 0 0.0
LHG
27.4
27.4
27.80 27.80 27.43 85,700 0 600 0.0
LIC
27.2
27.2
27.20 27.20 27.20 2,300 0 0 0
LIG
4
4
4.10 4.10 4 210,800 0 0 0
LIX
35.9
35.9
36.50 36.50 35.65 57,300 2,100 3,700 -0.1
LKW
33.2
33.2
33.17 33.17 33.17 500 0 0 0
LLM
21.8
21.8
22.80 22.80 21.50 37,100 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
11.1
11.1
11.05 11.05 11.05 100 0 0 0
LMC
5.5
5.5
5.50 5.50 5.50 500 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
40.8
40.8
40.21 41.34 39.88 3,105,500 106,900 446,100 -14.5
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
5.8
5.8
5.82 5.82 5.82 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
37.8
37.8
38 38.50 35.30 71,800 0 0 0
LSS
8.9
8.9
8.87 8.94 8.85 84,600 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
21.95 21.95 21.85 1,200 0 0 0
MA1
35.6
35.6
35.57 35.57 35.57 100 0 0 0
MAC
10.9
10.9
11.09 11.09 10.91 1,200 0 0 0
MAS
37.9
37.9
37.90 37.90 37.90 0 0 0 0
MBB
23.1
23.1
23.15 23.31 22.79 16,056,700 1,077,800 1,309,400 -6.3
MBG
3.1
3.1
3.10 3.20 3.10 302,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.7
20.7
20.88 21.10 20.57 3,920,800 174,600 151,500 0.6
MBT
10
10
10 10 10 1,600 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 6.97 600 0 0 0
MCG
2.4
2.4
2.40 2.50 2.40 103,500 0 0 0
MCH
143.9
143.9
143.87 143.87 141.90 49,000 4,200 14,200 -1.4
MCM
26.4
26.4
26.25 26.45 26.25 10,900 0 0 0
MCO
5.3
5.3
5.10 5.30 5.10 700 0 0 0
MCP
28.5
28.5
28.50 28.50 28.30 10,800 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.4
9.4
9.79 9.79 9.33 4,700 0 0 0
MDF
5.3
5.3
5.40 5.40 5.30 26,600 0 0 0
MDG
44.1
44.1
44.13 44.13 44.13 0 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
6.6
6.6
6.81 6.81 6.64 300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39
39
39 39.80 38.80 25,600 0 0 0
MGC
12.5
12.5
12.45 12.55 12.35 9,500 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
32
32
30 32 30 8,600 0 0 0
MHC
9.3
9.3
9.38 9.43 9.24 64,200 1,800 1,700 0.0
MIC
13
13
12.80 13 12.80 900 0 0 0
MIE
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MIG
17.7
17.7
17.94 17.94 17.61 165,800 0 47,300 -0.9
MKP
32.3
32.3
32.38 32.38 31.69 2,900 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
20.8
20.8
20.70 20.80 20.70 200 0 0 0
MML
37.5
37.5
38.10 38.50 37 158,700 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
18.8
18.8
15.90 19.20 15.90 175,700 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
10.21 10.29 10.13 4,738,200 400 1,636,100 -20.0
MSH
37.6
37.6
37.92 37.97 37.04 626,300 39,100 151,600 -4.3
MSN
80.4
80.4
80.70 81.20 79.90 4,991,400 216,100 525,900 -24.9
MSR
42.3
42.3
40.44 42.89 40.44 4,588,600 0 0 0
MST
6.7
6.7
6.60 6.70 6.50 2,167,400 134,700 0 0.9
MTA
14.0
14.0
13.66 14.15 13.66 19,100 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
24.4
24.4
24.43 24.43 24.43 100 0 0 0
MTL
5.5
5.5
5.50 5.50 5.50 100 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
17.3
17.3
17.50 17.50 17.30 1,000 200 100 0.0
MVC
15.4
15.4
15.42 15.52 15.23 32,400 0 0 0
MVN
67
67
67.60 67.70 65 19,000 0 0 0
MWG
91.0
91.0
90.37 91.63 89.88 5,011,100 633,600 1,846,800 -113.3
MZG
10.9
10.9
11 11 10.82 347,000 0 0 0
NAB
14.2
14.2
14.15 14.20 14.10 1,114,200 2,600 27,600 -0.4
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
42.5
42.5
43 43.20 41.95 1,032,600 88,300 127,700 -1.7
NAG
7.8
7.8
7.66 7.84 7.66 60,600 0 0 0
NAP
10.2
10.2
10.19 10.19 10.19 0 0 0 0
NAS
35
35
35.10 35.10 35 6,700 0 0 0
NAU
13.5
13.5
13.50 13.50 13.50 0 0 0 0
NAV
14.5
14.5
14.61 14.61 14.52 1,000 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.9
17.9
17.60 17.90 17.50 23,300 0 800 0.0
NBC
8.2
8.2
8.23 8.23 8.14 44,000 0 0 0
NBE
10.5
10.5
10.48 10.48 10.48 500 0 0 0
NBP
7.7
7.7
7.60 7.70 7.60 10,700 0 0 0
NBT
16.8
16.8
16.79 16.79 16.79 300 0 0 0
NBW
34.2
34.2
30.47 34.18 30.47 200 0 0 0
NCG
10.8
10.8
11.40 11.40 10.80 41,600 0 0 0
NCS
36.9
36.9
36.86 36.86 36.86 100 0 0 0
NCT
88.3
88.3
88.00 88.27 87.72 37,500 2,500 13,500 -1.1
ND2
31.4
31.4
31.25 32.42 31.25 30,900 0 0 0
NDC
171.7
171.7
171.72 171.72 171.72 300 0 0 0
NDN
10.2
10.2
10.25 10.25 10.06 86,900 2,500 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 0 0 0 0
NDW
13.9
13.9
13.94 13.94 13.94 0 0 0 0
NDX
5.6
5.6
5.55 5.55 5.55 0 0 0 0
NED
7
7
7 7 6.90 15,400 0 0 0
NET
61.1
61.1
61.12 61.12 61.03 3,000 500 0 0.0
NFC
61.5
61.5
61.52 61.52 61.52 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.4
13.4
13.50 13.50 13.36 68,600 800 0 0.0
NHC
19.5
19.5
19.53 19.53 19.53 0 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
11.0
11.0
10.95 11.05 10.90 55,300 0 800 0.0
NHT
8.5
8.5
8.51 8.51 8.47 3,500 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 12.09 100 0 0 0
NKG
14.7
14.7
14.77 14.77 14.32 6,166,700 523,600 115,900 6.5
NLG
27.8
27.8
27.86 27.91 27.47 1,847,800 406,100 332,000 2.1
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
54.3
54.3
54.26 54.26 53.48 37,900 0 0 0
NNT
57.5
57.5
57.49 57.49 57.49 700 0 0 0
NO1
5.9
5.9
5.86 5.92 5.85 27,200 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
13.4
13.4
13.92 13.92 13.44 400 0 0 0
NRC
6
6
5.90 6 5.80 569,600 0 0 0
NSC
73.0
73.0
73.32 73.32 73.03 400 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.6
4.6
4.60 4.60 4.50 69,200 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
11.56 11.65 10.93 10,400 0 0 0
NT2
27.6
27.6
27.80 27.90 26.95 2,929,900 0 0 0
NTC
155
155
156 156 154.60 12,000 0 0 0
NTF
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NTH
54.4
54.4
54.36 54.36 54.36 0 0 0 0
NTL
17.3
17.3
17.25 17.35 17.10 410,900 0 0 0
NTP
51.6
51.6
52.66 52.66 51.61 243,200 200 71,400 -4.5
NTT
9
9
9 9 9 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.85 300 0 0 0
NUE
9.7
9.7
9.68 9.68 9.68 0 0 0 0
NVB
12.3
12.3
12.40 12.40 12.20 100,900 1,500 0 0.0
NVL
11.6
11.6
11.68 11.82 11.54 4,121,000 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
7.2
7.2
7.30 7.30 7.15 200 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4
4
4 4 4 100 0 0 0
OCB
10.2
10.2
10.30 10.30 10.13 999,800 0 0 0
OCH
6
6
5.90 6 5.90 20,700 200 0 0.0
ODE
46.3
46.3
46.10 46.30 46.10 19,900 0 0 0
OGC
3.6
3.6
3.55 3.63 3.55 395,900 0 0 0
OIL
17.2
17.2
17.09 17.19 16.30 7,868,000 0 0 0
ONE
9.6
9.6
9 9.80 9 2,400 100 0 0.0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.3
18.3
18.40 18.40 18.28 700 0 0 0
ORS
13.9
13.9
14.10 14.10 13.75 1,070,900 0 0 0
PAC
21.1
21.1
21.09 21.23 20.86 196,600 0 0 0
PAI
14.6
14.6
12.60 14.60 12.60 1,400 0 0 0
PAN
26.8
26.8
26.83 27.08 26.67 667,400 0 0 0
PAP
26
26
26.10 26.10 26 600 0 0 0
PAS
2.9
2.9
2.90 3 2.80 32,900 0 0 0
PAT
79.1
79.1
80.52 81.00 78.60 23,400 0 0 0
PBC
6
6
6 6.10 6 4,300 0 0 0
PBP
11.4
11.4
11.43 11.43 11.43 2,200 0 0 0
PBT
16.0
16.0
16.78 16.78 16.03 1,300 0 0 0
PC1
28.2
28.2
26.90 28.20 26.50 21,679,600 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
26.9
26.9
26.90 26.90 26.90 0 0 0 0
PCE
17.9
17.9
17.75 17.94 17.75 1,400 0 0 0
PCF
5
5
4.90 5 4.90 5,100 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
18.8
18.8
19.07 19.16 18.79 76,900 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PDB
18.9
18.9
19.31 19.31 18.91 20,000 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
111.6
111.6
112.28 113.24 111.32 2,300 0 0 0
PDR
16.9
16.9
17 17.20 16.85 5,115,600 0 0 0
PDV
9.7
9.7
9.61 9.69 9.57 40,700 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
52.8
52.8
52.82 52.82 52.82 100 0 0 0
PET
36.7
36.7
34.29 36.71 34.29 4,133,600 0 0 0
PFL
2.5
2.5
2.60 2.70 2.50 28,000 0 0 0
PGB
11.6
11.6
11.26 11.63 11.16 40,700 0 0 0
PGC
14.3
14.3
13.56 14.33 13.42 1,677,800 0 0 0
PGD
22.9
22.9
23.23 23.23 22.94 2,700 0 0 0
PGI
18.4
18.4
18.37 18.37 18.19 4,400 0 0 0
PGN
6
6
6.10 6.20 6 9,500 0 0 0
PGS
49.4
49.4
49.42 49.42 49.42 0 0 0 0
PGT
7.3
7.3
6.70 7.40 6.70 400 0 0 0
PGV
23.2
23.2
23.29 23.56 22.81 106,200 0 0 0
PHC
4.2
4.2
4.22 4.27 4.22 9,400 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
66.9
66.9
66.87 66.87 66.87 1,400 0 1,400 -0.1
PHP
36.3
36.3
37.14 37.14 36.16 218,900 0 0 0
PHR
34.6
34.6
34.57 34.68 34.03 569,200 0 0 0
PHS
10.4
10.4
10.41 10.41 10.41 0 0 0 0
PIA
25.1
25.1
25.14 25.14 25.14 0 0 0 0
PIC
15.9
15.9
15.89 15.98 15.89 3,400 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.5
9.5
9.54 9.54 9.54 0 0 0 0
PIT
7.3
7.3
7.41 7.41 7.30 400 0 0 0
PIV
7.5
7.5
7.80 8.10 7.40 290,800 0 0 0
PJC
28.1
28.1
30.95 31.15 28.05 500 400 100 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
31.5
31.5
32.10 32.20 30.80 796,900 15,300 20,400 -0.2
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 0 0 0 0
PLP
5.4
5.4
5.40 5.50 5.40 62,000 0 0 0
PLX
55.5
55.5
56.48 56.57 54.06 4,712,800 0 0 0
PMB
9.4
9.4
9.45 9.45 9.45 0 0 0 0
PMC
141.4
141.4
148.04 148.04 141.42 500 0 0 0
PMG
7.6
7.6
7.69 7.69 7.21 4,100 0 0 0
PMJ
17.5
17.5
17.20 17.50 17.20 2,000 0 0 0
PMP
11.9
11.9
11.90 11.90 11.90 100 0 0 0
PMS
32.0
32.0
32.01 32.01 32.01 0 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
34
34
34 34 34 0 0 0 0
PNC
30.8
30.8
30.85 30.85 30.85 0 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
80
80
79.20 81.27 78 2,723,400 0 0 0
PNP
18.7
18.7
18.62 18.71 18.62 4,000 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
17.5
17.5
17.60 17.60 17.20 59,000 0 0 0
POT
19.0
19.0
18.72 19.01 18.62 7,000 100 0 0.0
POV
7.6
7.6
7.50 7.59 7.30 15,200 0 0 0
POW
14.1
14.1
14.30 14.35 13.95 10,419,200 0 0 0
PPC
10.2
10.2
10.20 10.20 10.10 205,300 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
27.2
27.2
26.63 27.18 26.63 33,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.1
17.1
17.05 17.05 17.05 200 0 0 0
PPS
9.2
9.2
9.30 9.30 9.21 2,000 0 2,000 0.0
PPT
15.1
15.1
15.10 15.20 15 279,000 0 0 0
PPY
6.1
6.1
6.06 6.06 6.06 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.9
11.9
12 12 11.90 600 0 0 0
PRE
22.1
22.1
22.14 22.14 22.14 0 0 0 0
PRO
20.5
20.5
20.50 20.50 20.50 0 0 0 0
PRT
11.2
11.2
11 11.20 10.80 6,600 0 0 0
PSB
6.8
6.8
8 8 6.20 265,100 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
13.8
13.8
13.23 14 13.23 127,400 0 0 0
PSE
9.9
9.9
9.89 9.89 9.89 900 300 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 7.80 122,900 0 1,000 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
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PSW
7.3
7.3
7.32 7.32 7.22 1,400 0 0 0
PTB
43.4
43.4
42.44 43.36 41.82 150,300 0 0 0
PTC
7.3
7.3
7.20 7.31 7.20 19,900 0 0 0
PTD
7
7
7 7 7 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
30.4
30.4
30.50 30.50 29.80 600 0 0 0
PTL
2.8
2.8
2.75 2.94 2.75 56,200 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 0 0 0 0
PTS
8.5
8.5
8.52 8.61 8.52 2,600 0 0 0
PTT
10.5
10.5
10.50 10.50 10.50 3,400 0 0 0
PTV
4
4
4.10 4.20 3.90 50,400 0 0 0
PTX
25
25
25 25 25 100 0 0 0
PV2
2.5
2.5
2.60 2.60 2.40 169,300 0 0 0
PVB
35.9
35.9
35.10 35.90 34.10 333,600 35,200 22,000 0.5
PVC
15.6
15.6
15.20 15.80 14.60 5,212,700 0 0 0
PVD
22.4
22.4
21.99 22.41 21.39 9,986,000 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
6.9
6.9
6.90 7 6.80 44,900 200 0 0.0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
77.6
77.6
77.51 78.21 76.36 80,200 100 5,000 -0.4
PVL
4
4
4 4 4 0 0 0 0
PVM
18.6
18.6
18.60 18.60 18.60 0 0 0 0
PVO
6.6
6.6
6.61 6.61 6.41 30,100 0 0 0
PVP
14.5
14.5
14.47 14.52 14.42 207,300 0 0 0
PVR
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVS
38.6
38.6
39.58 39.58 37.92 7,490,200 205,600 1,125,900 -42.4
PVT
20.5
20.5
19.68 20.55 19.68 7,829,600 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
5.5
5.5
5.30 5.50 5.30 2,200 0 0 0
PWS
11.6
11.6
11.57 11.57 11.57 0 0 0 0
PXA
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PXI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXL
16
16
16.20 16.20 15.80 242,300 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 0 0 0 0
QCG
14.5
14.5
14.50 14.60 14.30 234,100 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
5.8
5.8
5.80 5.80 5.80 100 0 0 0
QNP
31.2
31.2
31.21 31.21 31.21 100 0 0 0
QNS
46.2
46.2
46.51 46.61 46.14 154,500 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
34
34 34 34 1,100 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
12.8
12.8
12.60 12.80 12.50 245,300 0 0 0
RAL
86.9
86.9
86.83 86.93 86.83 3,200 0 0 0
RAT
16.8
16.8
16.81 16.81 16.81 0 0 0 0
RBC
5.7
5.7
5.70 5.70 5.70 400 0 0 0
RCC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
RCL
12.2
12.2
12.16 12.16 12.16 0 0 0 0
REE
54.1
54.1
54.43 54.43 53.65 344,200 0 0 0
RGG
33.5
33.5
33.50 33.50 33.50 200 0 0 0
RIC
12
12
11.90 12 11.90 3,400 0 0 0
RTB
27.7
27.7
27.94 27.94 27.66 3,000 0 0 0
RYG
10.0
10.0
9.85 10.13 9.81 286,100 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
32.5
32.5
32.39 32.49 32.39 1,000 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 16.30 200 0 0 0
S99
9
9
9 9.10 8.90 100,000 0 0 0
SAB
45.9
45.9
46.31 46.36 45.66 1,107,900 0 0 0
SAC
11.9
11.9
11.93 11.93 11.93 0 0 0 0
SAF
52.0
52.0
52.04 52.04 52.04 4,100 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.6
6.6
6.62 6.62 6.56 147,400 0 0 0
SAS
34.7
34.7
35.19 35.55 33.94 76,200 0 0 0
SAV
12.9
12.9
12.90 13.14 12.76 1,500 0 0 0
SB1
5.9
5.9
5.91 5.91 5.91 300 0 0 0
SBA
26.8
26.8
26.75 26.79 26.42 6,700 0 0 0
SBB
16.6
16.6
16.63 16.63 16.63 1,500 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBG
10.7
10.7
10.71 10.83 10.71 53,800 0 0 0
SBH
42.8
42.8
43 43 42.80 3,200 0 0 0
SBL
7
7
7 7 7 0 0 0 0
SBM
32.5
32.5
32.47 32.47 32.47 0 0 0 0
SBR
8.1
8.1
8.13 8.13 8.13 0 0 0 0
SBS
6
6
6 6 5.90 230,500 0 0 0
SBT
22.8
22.8
22.83 22.83 22.64 551,200 0 0 0
SBV
8
8
8 8.20 7.68 3,200 0 0 0
SC5
15.9
15.9
15.85 15.85 15.85 0 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
64.3
64.3
64.30 64.40 64.20 25,100 0 0 0
SCI
9.4
9.4
9.50 9.60 9.40 9,200 0 0 0
SCJ
3.2
3.2
3.20 3.30 3.10 10,800 0 0 0
SCL
17.7
17.7
17.95 17.95 17.35 51,800 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
6.6
6.6
6.77 6.79 6.55 4,027,700 0 0 0
SCS
52.9
52.9
53.49 53.59 52.54 305,200 0 0 0
SD2
4
4
3.90 4 3.70 5,900 0 0 0
SD3
7.7
7.7
7.70 7.70 7.70 7,800 0 0 0
SD4
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD5
7.1
7.1
6.98 7.25 6.98 8,100 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
10.5
10.5
10.18 10.47 10.18 166,900 2,200 0 0.0
SDA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SDC
5.9
5.9
5.84 5.92 5.84 2,300 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 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
15.4
15.4
15.40 15.40 15.40 100 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
45.5
45.5
45.27 45.67 45.27 16,200 0 0 0
SEB
43.8
43.8
45.23 45.23 43.80 3,500 0 0 0
SED
17.4
17.4
17.36 17.36 17.27 3,200 0 0 0
SEP
14.2
14.2
14.21 14.21 14.21 0 0 0 0
SFC
18.1
18.1
18 18.10 18 800 0 0 0
SFG
10.0
10.0
9.97 9.97 9.97 5,800 0 0 0
SFI
27.9
27.9
27.44 27.92 27.44 1,400 0 0 0
SFN
17.5
17.5
17.53 17.53 17.53 100 0 0 0
SGB
12.5
12.5
12.50 12.50 12.40 7,900 0 0 0
SGC
76.3
76.3
76.29 76.29 76.29 0 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
20.5
20.5
20.54 20.54 20.54 100 0 0 0
SGI
10.7
10.7
10.33 10.88 9.97 700 0 0 0
SGN
58.4
58.4
58.90 58.90 57.80 16,100 0 0 0
SGP
27.3
27.3
27.70 27.80 27.10 81,700 0 0 0
SGR
14.1
14.1
14.17 14.54 14.08 129,300 0 0 0
SGS
10.7
10.7
10.73 10.73 10.73 0 0 0 0
SGT
15.9
15.9
16 16.40 15.80 66,500 0 0 0
SHA
4.0
4.0
3.98 4.04 3.95 11,600 0 0 0
SHB
15.9
15.9
16.07 16.07 15.77 45,204,400 0 0 0
SHC
11.2
11.2
11.24 11.24 11.24 0 0 0 0
SHE
7
7
6.80 7 6.80 300 0 0 0
SHI
14.1
14.1
14.05 14.10 14 288,600 0 0 0
SHN
3.8
3.8
3.70 3.80 3.60 42,800 0 0 0
SHP
32.6
32.6
31.88 32.63 31.88 16,200 0 0 0
SHS
18.2
18.2
18.15 18.34 17.96 7,064,800 77,600 314,300 -4.5
SID
15
15
15.40 15.40 15 1,600 0 0 0
SIG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SIP
63.2
63.2
62.90 63.20 62.20 368,300 0 0 0
SIV
36.7
36.7
38.98 38.98 36.70 700 0 0 0
SJ1
12.2
12.2
12.21 12.21 12.21 0 0 0 0
SJD
14.1
14.1
14.05 14.10 14 24,700 0 0 0
SJE
17.8
17.8
17.90 18 17.50 190,800 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
22
22
22 22 21 2,900 0 0 0
SJM
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SJS
51.8
51.8
51 52 50.10 15,700 0 0 0
SKG
9.6
9.6
9.59 9.64 9.50 208,900 0 0 0
SKH
23.6
23.6
23.62 23.62 23.62 3,000 0 0 0
SKN
8.0
8.0
8.04 8.04 8.04 0 0 0 0
SKV
24.5
24.5
24.33 24.51 24.24 13,900 0 0 0
SLD
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SLS
161.6
161.6
162.50 162.60 161.60 3,200 200 0 0.0
SMA
7.9
7.9
8 8.20 7.86 10,100 0 0 0
SMB
38.3
38.3
38.29 38.29 38.05 10,200 0 0 0
SMC
12.7
12.7
12.80 13 12.60 187,700 0 0 0
SMN
9.9
9.9
9.94 9.94 9.94 100 0 0 0
SMT
8.3
8.3
8.70 8.70 8.20 5,200 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
31.7
31.7
31.71 31.71 31.71 100 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
10
11.40 11.40 10 1,900 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
9.5
9.5
9.80 9.80 9.50 2,600 0 0 0
SPV
17.0
17.0
17.04 17.04 17.04 100 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 1.90 100 0 0 0
SRC
37.2
37.2
37.19 37.19 37.19 0 0 0 0
SRF
7.5
7.5
7.45 7.46 6.97 46,800 0 0 0
SSB
14.1
14.1
14.06 14.11 13.90 2,113,700 0 0 0
SSC
30.8
30.8
30.84 30.84 30.84 0 0 0 0
SSG
8.6
8.6
8.20 8.80 8.20 41,500 0 0 0
SSH
87.7
87.7
87.68 87.68 87.58 400 0 0 0
SSI
25.9
25.9
25.82 26.14 25.58 30,429,600 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
4.0
4.0
4.07 4.07 4 71,800 0 0 0
STB
67
67
66.80 67.30 65.60 8,140,000 0 0 0
STC
16.0
16.0
15.92 16.10 15.92 2,300 0 0 0
STD
8.1
8.1
8.50 8.60 8 6,200 0 0 0
STG
36.8
36.8
36.80 36.80 36.80 500 0 0 0
STH
22.3
22.3
22.30 22.50 21.80 36,100 0 0 0
STK
14.1
14.1
14.32 14.36 14.09 72,700 0 0 0
STP
7.6
7.6
7.74 7.74 7.55 300 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
19.64 19.64 19.64 100 0 0 0
SVD
4.2
4.2
4 4.18 4 51,000 0 0 0
SVG
6.6
6.6
6.60 6.60 6.60 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.2
2.2
2.20 2.30 2.20 95,800 0 0 0
SVT
10.2
10.2
10.17 10.17 10.17 4,100 0 0 0
SWC
30.5
30.5
30.50 30.50 30.20 3,300 0 0 0
SZB
35.5
35.5
35.43 35.70 35.16 3,300 0 0 0
SZC
32.9
32.9
34.15 34.15 32.92 937,400 0 0 0
SZE
9.2
9.2
8.85 9.23 8.75 29,700 0 0 0
SZG
35.6
35.6
35.56 35.56 35.56 0 0 0 0
SZL
27.3
27.3
27.39 27.84 27.06 16,400 0 0 0
TA6
5.7
5.7
5.68 5.68 5.68 0 0 0 0
TA9
10.8
10.8
10.70 10.78 10.70 4,000 0 0 0
TAB
11
11
11 11 11 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
41.9
41.9
41.61 42.42 41.34 466,500 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
34.1
34.1
34.13 34.13 34.13 200 0 0 0
TBD
114.1
114.1
114.08 114.08 114.08 0 0 0 0
TBR
7
7
7 7 7 200 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
35.7
35.7
35.36 35.70 35.26 9,305,800 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.4
14.4
14.50 14.55 14.09 5,920,300 0 0 0
TCI
8.9
8.9
8.95 9 8.90 55,500 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
32.6
32.6
32.31 32.59 32.26 41,600 0 0 0
TCM
24.7
24.7
24.69 24.92 24.55 914,900 0 0 0
TCO
10
10
10.05 10.55 10 397,100 0 0 0
TCR
2.9
2.9
2.88 3.09 2.88 25,500 0 0 0
TCT
21.4
21.4
21.25 21.40 20.60 3,800 0 0 0
TCW
30.1
30.1
30.17 30.17 30.08 15,600 0 0 0
TCX
63
63
62 63 61 1,226,600 0 0 0
TD6
7.4
7.4
7.40 7.40 7.30 17,700 0 0 0
TDB
39.0
39.0
38.95 38.95 38.95 600 0 0 0
TDC
10.7
10.7
10.70 10.70 10.52 84,900 0 0 0
TDF
8.1
8.1
8.20 8.20 8.10 500 0 0 0
TDG
2.7
2.7
2.70 2.75 2.70 63,000 0 0 0
TDH
4.0
4.0
3.96 3.99 3.90 83,700 0 0 0
TDM
55.1
55.1
55.10 55.10 54.53 32,700 0 0 0
TDP
28.1
28.1
28.14 28.14 27 12,400 0 0 0
TDS
8.5
8.5
8.50 8.50 8.50 1,400 0 0 0
TDT
5.9
5.9
5.90 5.90 5.90 34,000 0 0 0
TDW
41.0
41.0
40.42 40.98 40.42 1,200 0 0 0
TED
70.6
70.6
70.61 70.61 70.61 0 0 0 0
TEG
6.1
6.1
6.22 6.23 6.10 6,800 0 0 0
TET
44.0
44.0
44.05 44.05 44.05 0 0 0 0
TFC
38.0
38.0
39.19 39.95 37.95 25,900 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
30.9
30.9
30.90 30.90 30.90 100 0 0 0
THG
38.0
38.0
38.03 38.03 37.86 17,400 0 0 0
THM
7.5
7.5
7.50 7.50 7.50 100 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9
9
9 9 9 2,000 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 7.74 5,700 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
21.3
21.3
21.34 21.34 21.34 5,100 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
8.4
8.4
8.40 8.40 8.20 224,500 700 86,500 -0.7
TIN
108
108
103.50 108 103.50 9,700 0 0 0
TIP
17.9
17.9
18.10 18.10 17.78 26,100 0 0 0
TIS
5.3
5.3
5.30 5.30 5.20 12,400 0 0 0
TIX
44.6
44.6
44.61 44.61 44.61 0 0 0 0
TJC
8.7
8.7
8.58 9.32 8.58 1,200 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.2
13.2
13.21 13.21 13.21 2,000 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 8.46 8.42 86,200 0 0 0
TLG
50.8
50.8
50.22 50.97 50.04 416,800 0 0 0
TLH
5.1
5.1
5.17 5.17 5.05 115,000 0 0 0
TLP
6.6
6.6
6.60 6.60 6.60 1,000 0 0 0
TMB
50.3
50.3
51.00 51.10 50.34 4,800 0 0 0
TMC
7.6
7.6
7.56 7.56 7.56 1,500 0 0 0
TMG
75.1
75.1
75.13 75.13 75.13 200 0 0 0
TMP
57.1
57.1
56.54 57.21 55.20 2,100 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 12.40 12.15 1,000 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
14.8
14.8
14.83 14.83 14.83 5,900 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
8.5
8.5
8.50 8.50 8.50 200 0 0 0
TNC
28.7
28.7
28.71 28.71 28.71 0 0 0 0
TNG
22.3
22.3
21.86 22.41 20.75 1,714,100 308,500 64,100 5.9
TNH
11.8
11.8
11.85 11.85 11.75 77,800 0 0 0
TNI
4.9
4.9
4.62 4.89 4.62 5,600 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
10.5
10.5
10.60 10.60 10.20 192,900 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
174.3
174.3
167.22 176.23 167.22 140,300 0 0 0
TOT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TOW
32.1
32.1
32.13 32.13 32.13 0 0 0 0
TPB
15.4
15.4
15.78 15.78 15.23 20,461,500 0 0 0
TPC
11.9
11.9
11.90 11.90 11.90 2,700 0 0 0
TPP
11.7
11.7
11.80 11.80 11.70 300 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
34.57 34.57 34.13 1,400 0 0 0
TRC
18.6
18.6
18.74 18.74 18.60 25,600 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
14.4
14.4
14.30 14.50 13.90 33,700 0 0 0
TS3
5.9
5.9
5.80 5.90 5.80 200 0 0 0
TSA
14.9
14.9
14.58 14.96 14.53 224,800 0 0 0
TSB
24.5
24.5
25.50 25.50 24.50 1,200 100 0 0.0
TSC
2.9
2.9
2.85 2.85 2.82 119,000 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
4.8
4.8
5.14 5.14 4.67 2,800 0 0 0
TTA
11.5
11.5
11.55 11.60 11.35 409,100 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 0 0 0 0
TTD
60.4
60.4
71.22 71.22 60.41 300 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
3.1
3.1
3.05 3.10 2.95 2,494,200 0 0 0
TTG
12.4
12.4
12.90 12.90 12.40 10,100 0 0 0
TTH
2.6
2.6
2.60 2.70 2.50 845,100 0 0 0
TTL
8.4
8.4
8.30 8.40 8.20 7,800 0 400 0.0
TTN
15.7
15.7
15.49 15.77 15.49 77,000 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
36.9
36.9
36.90 36.90 36.90 0 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
29.8
29.8
28.74 29.76 28.56 79,500 0 0 0
TV2
40.4
40.4
39.80 41.40 39.30 1,107,600 0 0 0
TV3
16.4
16.4
16.43 16.43 16.43 6,500 0 0 0
TV4
15.6
15.6
15.50 15.60 15.40 5,000 0 0 0
TV6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TVA
13.3
13.3
13.28 13.28 13.28 0 0 0 0
TVB
8.0
8.0
7.87 8.09 7.87 19,200 0 0 0
TVC
8.5
8.5
8.50 8.60 8.40 12,000 0 0 0
TVD
9.4
9.4
9.49 9.49 9.39 24,900 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
9.0
9.0
9.09 9.19 8.70 742,600 0 0 0
TVS
14.0
14.0
14.07 14.11 13.93 132,800 0 0 0
TVT
15.2
15.2
15.58 15.58 14.82 3,000 0 0 0
TW3
13.3
13.3
13.29 13.29 13.29 0 0 0 0
TXM
4.5
4.5
4.50 4.50 4.50 100 0 0 0
TYA
17.2
17.2
17.03 17.21 16.98 11,900 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.4
3.4
3.60 3.60 3.40 68,800 0 0 0
UDJ
6.3
6.3
6.41 6.41 6.22 1,000 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
61.4
61.4
61.40 61.40 61.40 1,400 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
16.2
16.2
16.08 16.18 16.08 400 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
10.28 10.28 10.28 500 0 0 0
V21
6.1
6.1
6.30 6.30 6.10 3,300 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.9
10.9
10.95 10.95 10.85 310,900 0 0 0
VAF
19.0
19.0
19.00 19.00 19.00 0 0 0 0
VAV
32.7
32.7
32.67 32.67 32.67 0 0 0 0
VBB
9.6
9.6
9.64 9.64 9.55 11,200 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 12.10 10,200 0 0 0
VC2
5.5
5.5
5.40 5.60 5.40 76,400 0 0 0
VC3
25.6
25.6
25.30 25.58 25.21 1,101,200 47,700 64,400 -0.5
VC6
19.6
19.6
19.51 19.59 19.51 400 0 0 0
VC7
8.3
8.3
8.30 8.40 8.30 18,400 0 0 0
VC9
3.8
3.8
3.80 3.90 3.80 30,700 0 0 0
VCA
8.2
8.2
8.10 8.23 7.60 1,000 0 0 0
VCB
64.9
64.9
64.66 65.36 64.46 7,561,900 0 0 0
VCC
9.0
9.0
9.00 9.00 9.00 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
309.2
309.2
309.20 309.20 309.20 100 0 0 0
VCG
17.1
17.1
17.33 17.37 17.02 6,064,100 0 0 0
VCI
27.3
27.3
26.88 27.40 26.66 8,548,700 0 0 0
VCK
48.3
48.3
48.65 48.65 48.10 1,951,200 0 0 0
VCM
8.3
8.3
8.30 8.30 8.30 1,400 0 0 0
VCP
24.2
24.2
24.60 24.60 24.20 11,800 0 0 0
VCR
32.9
32.9
32.90 32.90 32.90 0 0 0 0
VCS
42.1
42.1
42.47 42.57 42.00 73,200 0 6,700 -0.3
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11.5
11.5
11.50 11.50 11.50 1,200 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
13.5
13.5
13.50 13.50 13.50 2,500 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
38.65 38.65 37.45 200 0 0 0
VDS
18.4
18.4
18.35 18.50 18.10 745,100 0 0 0
VDT
4.7
4.7
4.69 4.69 4.69 0 0 0 0
VE1
3.2
3.2
3.30 3.30 3.20 24,500 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 1,200 0 0 0
VEA
35.4
35.4
35.30 35.50 35.10 360,900 0 0 0
VEC
36
36
37 37 33.20 3,300 0 0 0
VEF
112.1
112.1
112 112.60 112 11,600 0 0 0
VES
25.5
25.5
25.50 25.50 25.50 2,200 0 0 0
VET
17.7
17.7
17.70 17.70 17.70 700 0 0 0
VFC
78.8
78.8
78.80 78.80 78.80 0 0 0 0
VFG
50.4
50.4
50.89 50.89 50.42 16,000 0 0 0
VFR
9.5
9.5
9.49 9.49 9.49 0 0 0 0
VFS
15.1
15.1
15.20 15.30 14.90 2,835,600 71,500 89,800 -0.3
VGC
48.6
48.6
49.29 49.29 47.98 984,800 0 0 0
VGG
41.1
41.1
41.58 41.58 41.00 1,700 0 0 0
VGI
106.3
106.3
109.16 109.54 105.70 1,084,100 0 0 0
VGL
17.2
17.2
17.25 17.25 17.25 0 0 0 0
VGP
27.3
27.3
27.50 27.50 26.90 12,100 0 0 0
VGR
62.0
62.0
62.03 62.03 62.03 0 0 0 0
VGS
26.3
26.3
27.01 27.01 25.76 720,500 29,800 39,200 -0.3
VGT
13.9
13.9
14.14 14.14 13.75 1,458,200 0 0 0
VGV
52.6
52.6
52.56 52.56 52.56 0 0 0 0
VHC
62.6
62.6
63.10 63.10 61.80 908,400 0 0 0
VHD
4
4
4 4 4 0 0 0 0
VHE
3.2
3.2
3.20 3.30 3.20 68,400 0 0 0
VHF
4.4
4.4
4.40 4.40 4.40 100 0 0 0
VHG
1.9
1.9
1.90 2 1.90 145,600 0 0 0
VHH
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VHL
11.8
11.8
11.80 11.80 11.80 300 0 0 0
VHM
51.8
51.8
51.04 54.36 50.84 6,157,600 0 0 0
VIB
15.1
15.1
15.07 15.24 15.02 3,401,000 0 0 0
VIC
168.9
168.9
157 169 157 6,775,200 0 0 0
VID
5.0
5.0
4.87 5.02 4.87 1,100 0 0 0
VIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VIF
17.0
17.0
15.70 17.04 15.32 8,100 0 0 0
VIG
5.4
5.4
5.50 5.50 5.40 41,000 0 0 0
VIM
10.5
10.5
10.54 10.54 10.54 0 0 0 0
VIN
15.2
15.2
15.16 15.16 15.16 0 0 0 0
VIP
11.2
11.2
11.23 11.41 11.13 89,600 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
12.5
12.5
13.40 13.40 12.50 1,100 0 0 0
VIX
18.2
18.2
18.42 18.62 18.10 30,662,100 0 0 0
VJC
137.3
137.3
136.54 137.77 133.62 1,174,800 0 0 0
VKC
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLA
10.4
10.4
10.39 10.39 10.39 1,200 0 0 0
VLB
47.1
47.1
47.13 47.32 47.13 8,400 0 0 0
VLC
14.2
14.2
14.30 14.40 14.20 68,100 0 0 0
VLG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
17.8
17.8
17.90 18.10 17.50 10,500 0 0 0
VLW
30.8
30.8
30.82 30.82 30.82 200 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5.3
5.3
5.10 5.30 5 8,200 0 0 0
VMD
16.1
16.1
16.30 16.30 16.05 7,300 0 0 0
VMG
2.9
2.9
2.70 2.90 2.70 500 0 0 0
VMK
45
45
45 45 45 0 0 0 0
VMS
54.0
54.0
54.04 54.04 54.04 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 200 0 0 0
VNA
15.4
15.4
14.50 16.70 14.50 2,000 0 0 0
VNB
16.1
16.1
16 16.10 15.80 14,700 0 0 0
VNC
37.8
37.8
36.58 38.35 36.58 2,100 0 0 0
VND
18.3
18.3
18.51 18.56 18.13 5,989,000 0 0 0
VNE
5.3
5.3
5.71 5.71 5.25 333,600 0 0 0
VNF
15.0
15.0
14.89 14.98 14.44 9,900 0 100 0.0
VNG
7.2
7.2
7.30 7.30 6.95 8,300 0 0 0
VNH
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VNI
8.2
8.2
8.50 8.50 8.20 800 0 0 0
VNL
20.5
20.5
20.43 20.77 20.43 50,400 0 0 0
VNM
68.4
68.4
68.94 69.13 67.39 14,298,200 0 0 0
VNP
18.4
18.4
17.43 19.15 17.23 103,900 0 0 0
VNR
19.3
19.3
19.28 19.37 19.10 17,400 1,100 700 0.0
VNS
9.3
9.3
9.56 9.56 9.30 2,700 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
353
353
350 353 346 500 0 0 0
VOS
13.7
13.7
14.07 14.07 13.65 2,129,700 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
27.7
27.7
27.77 27.96 27.63 13,933,100 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPD
22.9
22.9
23.04 23.04 22.90 19,000 0 0 0
VPG
5.7
5.7
5.70 5.70 5.43 532,300 0 0 0
VPH
3.7
3.7
3.69 3.70 3.52 28,600 0 0 0
VPI
54.5
54.5
54.27 54.64 53.18 1,576,800 0 0 0
VPL
81.7
81.7
79.90 84.30 79.60 600,300 0 0 0
VPR
7.3
7.3
7.26 7.26 7.26 500 0 0 0
VPS
8.4
8.4
8.58 8.58 8.45 8,700 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
31.1
31.1
30.90 31.10 30.35 638,800 0 0 0
VQC
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VRC
13
13
13 13 13 200 0 0 0
VRE
28.7
28.7
27.57 28.83 27.57 5,428,900 0 0 0
VRG
16.7
16.7
16.80 16.80 16.61 19,900 0 0 0
VSA
19.4
19.4
20.55 20.55 19.40 500 0 0 0
VSC
25.1
25.1
24.70 25.75 24.45 10,353,700 0 0 0
VSE
8.1
8.1
8.17 8.27 8.08 2,800 0 0 0
VSF
25.8
25.8
25.90 25.90 25.60 15,600 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
41.5
41.5
41.31 41.50 41.22 5,000 0 0 0
VSI
24
24
24 24 24 1,100 0 0 0
VSM
15.1
15.1
15.10 15.10 15.10 0 0 0 0
VSN
16.7
16.7
16.63 16.73 16.63 200 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2.4
2.4
2.40 2.40 2.10 2,900 0 0 0
VTB
14.7
14.7
14.43 14.93 14.10 9,900 0 0 0
VTC
11.3
11.3
13.34 13.34 11.04 46,200 0 0 0
VTD
6.4
6.4
6.40 6.40 6.30 21,200 0 0 0
VTE
7.0
7.0
7.86 7.86 6.98 1,200 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
41.1
41.1
42.25 42.25 40.31 13,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.9
10.9
10.92 10.96 10.87 252,100 0 0 0
VTP
66.9
66.9
67.70 68.32 66.88 401,000 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
12.3
12.3
12.40 12.40 12.10 12,200 0 0 0
VTV
15.5
15.5
15.30 15.60 14.90 42,100 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.5
20.5
20.40 20.60 20.30 1,410,200 0 7,700 -0.2
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
74.1
74.1
71.33 74.05 71.27 254,800 0 0 0
VW3
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VWS
23.6
23.6
23.59 23.59 23.59 0 0 0 0
VXB
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
46
46
46 46 46 0 0 0 0
WCS
270.2
270.2
276 278 270.20 800 0 0 0
WSB
53.3
53.3
53.72 53.72 52.96 5,500 0 0 0
WSS
6.6
6.6
6.50 6.60 6.50 12,300 0 100 0.0
WTC
9.4
9.4
9.39 9.39 9.39 2,100 0 0 0
X20
11.4
11.4
11.44 11.44 11.44 200 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.9
16.9
16.90 16.90 16.90 0 0 0 0
XHC
14.9
14.9
14.88 14.88 14.88 100 0 0 0
XLV
11.8
11.8
11.81 11.81 11.81 0 0 0 0
XMC
10
10
9.80 10 9.80 5,000 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 1,000 0 0 0
XMP
16.0
16.0
15.96 15.96 15.96 0 0 0 0
XPH
14.5
14.5
15.20 15.20 14.50 1,000 0 0 0
YBC
7
7
7 7 7 1,300 0 0 0
YBM
10.6
10.6
10.40 10.55 10.40 8,700 0 0 0
YEG
11.9
11.9
11.68 12.29 11.68 4,080,000 0 0 0
YTC
23.5
23.5
23.54 23.54 23.54 100 0 0 0
262.3
262.3
263.83 264.07 260.97 52,989,561 1,346,159 2,861,420 -69.1
129.4
129.4
128.86 129.40 128.61 42,848,579 780,330 387,235 -0.4
2,069.8
2,069.8
2,052.53 2,073.31 2,050.63 338,920,600 93,237,519 134,391,483 -3,140.2
1,879.6
1,879.6
1,861.16 1,882.17 1,859.04 828,408,200 128,333,403 177,481,731 -3,067.9

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