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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 27/02/2026

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 27/02/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
32.4
32.4
32.55 32.55 32.35 900 0 0 0
AAA
7.6
7.6
7.70 7.75 7.57 1,323,100 52,300 110,800 -0.5
AAH
3.3
3.3
3.30 3.40 3.20 625,000 0 0 0
AAM
6.3
6.3
6.24 6.38 6.23 5,700 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
10.3
10.3
10.50 10.60 10.30 1,614,500 0 0 0
AAT
3.1
3.1
3.13 3.14 3.11 21,500 0 0 0
AAV
6.1
6.1
5.60 6.10 5.50 847,000 6,700 6,700 0.0
ABB
12.1
12.1
12.17 12.17 12 1,191,500 0 0 0
ABC
11
11
11 11.10 11 9,700 0 0 0
ABI
20.9
20.9
21 21.10 20.70 56,300 6,900 0 0.1
ABR
12.0
12.0
11.97 11.97 11.97 2,400 0 0 0
ABS
2.9
2.9
2.90 2.92 2.87 55,800 0 0 0
ABT
63.5
63.5
63.56 64.42 62.90 13,600 0 0 0
ABW
11.4
11.4
11.40 11.50 11.30 269,300 0 33,400 -0.4
ACB
21.2
21.2
21.07 21.19 20.85 11,051,000 6,744,100 2,760,300 97.5
ACC
12.7
12.7
12.25 12.70 12.25 5,700 0 0 0
ACE
39.6
39.6
39.64 39.64 39.64 100 0 0 0
ACG
36.3
36.3
36.45 36.45 36.25 106,300 0 0 0
ACL
13.8
13.8
13.80 13.80 13.30 4,700 0 0 0
ACM
0.7
0.7
0.70 0.70 0.60 139,400 0 0 0
ACS
4.3
4.3
4.30 4.30 4.30 900 0 0 0
ACV
53.1
53.1
53.80 54.50 52.60 1,802,100 47,800 27,500 1.1
ADC
20.1
20.1
20.12 20.12 20.12 100 0 0 0
ADG
8.9
8.9
9.08 9.08 8.90 300 0 0 0
ADP
23.8
23.8
24.05 24.05 23.50 13,800 0 0 0
ADS
7.5
7.5
7.50 7.60 7.50 48,900 0 0 0
AFX
10.7
10.7
10.80 10.80 10.60 118,600 0 0 0
AG1
10.9
10.9
11.38 11.38 10.93 1,700 0 0 0
AGF
2
2
1.90 2 1.90 2,200 0 500 0.0
AGG
13.1
13.1
13.18 13.23 13 372,700 600 71,600 -1.0
AGM
2.4
2.4
2.40 2.50 2.20 50,200 0 0 0
AGP
34.9
34.9
35.27 35.98 34.91 4,700 0 0 0
AGR
15.8
15.8
15.75 15.90 15.47 649,300 32,100 20,600 0.2
AGX
195.7
195.7
195.74 195.74 195.74 0 0 0 0
AIC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
AIG
40.9
40.9
40.48 40.91 40.05 19,300 0 0 0
ALC
25.9
25.9
25.50 26.40 25.30 70,700 0 0 0
ALT
11.9
11.9
11.92 11.92 11.92 0 0 0 0
ALV
7.8
7.8
7.90 8 7.80 22,400 0 0 0
AMC
13.0
13.0
12.21 12.96 12.21 8,700 0 0 0
AME
6.5
6.5
6.50 6.50 6.50 0 0 0 0
AMP
15.5
15.5
15.50 15.50 15.50 5,300 0 0 0
AMS
7.5
7.5
7.48 7.68 7.39 17,400 0 0 0
AMV
2.1
2.1
2.10 2.20 2 1,252,100 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
32.5
32.5
32.26 32.87 31.43 54,100 0 0 0
ANV
27.1
27.1
27.75 27.75 27.05 1,946,900 26,000 197,900 -4.7
APC
7
7
7 7 6.90 5,000 0 0 0
APF
41.9
41.9
41.95 42.04 41.86 36,800 0 0 0
APG
10.4
10.4
10.25 10.40 10.25 114,300 0 16,500 -0.2
APH
6.2
6.2
6.22 6.30 6.21 122,000 200 0 0.0
API
6.3
6.3
6.30 6.40 6.30 65,300 0 0 0
APL
13.5
13.5
13.51 13.51 13.51 0 0 0 0
APP
4.7
4.7
4.60 4.90 4.60 10,000 0 0 0
APS
6.9
6.9
6.90 7.20 6.90 332,600 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 45.70 700 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.9
16.9
16.90 16.90 16.90 0 0 0 0
ASM
6.3
6.3
6.35 6.42 6.30 457,600 0 4,800 0.0
ASP
5.0
5.0
4.86 5.02 4.83 315,800 0 0 0
AST
62.0
62.0
62.86 64.02 62.04 5,000 4,300 800 0.3
ATA
0.5
0.5
0.50 0.60 0.50 1,600 0 0 0
ATG
10.1
10.1
11.40 11.50 10.10 205,100 0 0 0
ATS
23.3
23.3
23.30 23.30 23.30 0 0 0 0
AVC
50.6
50.6
51.04 51.04 50.56 700 0 0 0
AVG
10.1
10.1
10.10 10.20 10 57,800 0 0 0
BAB
11.2
11.2
10.98 11.16 10.88 9,200 0 0 0
BAF
34.3
34.3
34.50 34.50 34 1,490,600 323,700 86,800 8.9
BAL
7.0
7.0
6.96 6.96 6.96 100 0 0 0
BAX
34.5
34.5
34.46 34.46 34.46 0 0 0 0
BBH
13.5
13.5
13.51 13.51 13.51 0 0 0 0
BBM
7.4
7.4
8.19 8.19 7.42 2,300 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 11.80 200 0 0 0
BCA
15.5
15.5
16 16 15.50 3,300 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.8
7.8
7.80 7.80 7.60 31,300 0 0 0
BCE
8.6
8.6
8.55 8.59 8.48 17,700 0 1,100 0.0
BCF
37.0
37.0
37.02 37.02 37.02 0 0 0 0
BCM
67.3
67.3
66.10 68 66.10 1,208,300 2,000 292,700 -19.3
BCP
11.4
11.4
11.40 11.40 11.40 100 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 9.40 9.10 39,500 0 0 0
BDW
23.8
23.8
24.78 24.78 23.83 200 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
18.5
18.5
18.29 18.48 18.29 200 0 0 0
BFC
68.7
68.7
66.69 68.75 63.52 318,500 32,100 14,400 1.3
BGE
4
4
4 4.10 3.90 286,600 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
23.4
23.4
23.10 23.40 22.90 3,900 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 0 0 0 0
BHI
9.2
9.2
9.20 9.20 9.20 100 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
30.4
30.4
30.41 30.41 30.41 1,900 0 0 0
BHP
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BIC
22.9
22.9
22.86 23.19 22.81 103,000 0 17,000 -0.4
BID
44.3
44.3
44.83 45.43 43.95 6,519,700 463,600 672,500 -10.0
BIG
7.4
7.4
7.83 7.92 7.04 921,300 1,700 0 0.0
BIO
12.0
12.0
11.96 11.96 11.96 0 0 0 0
BKC
19.9
19.9
19.43 20.59 19.43 121,100 0 0 0
BKG
2.8
2.8
2.79 2.82 2.77 126,700 0 0 0
BLF
2.4
2.4
2.50 2.50 2.40 12,400 0 0 0
BLI
8.9
8.9
8.90 8.90 8.90 0 0 0 0
BLN
5.4
5.4
5.36 5.36 5.36 200 0 0 0
BLT
22.0
22.0
21.83 22.02 21.83 1,000 0 0 0
BMC
15.5
15.5
15.45 15.70 15.45 79,300 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
9
9
9 9 9 100 0 0 0
BMG
18.3
18.3
18.32 18.32 18.32 0 0 0 0
BMI
17.6
17.6
18.09 18.09 17.61 629,700 17,100 83,000 -1.2
BMJ
9.8
9.8
9.80 9.80 9.80 100 0 0 0
BMK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
BMP
149.9
149.9
151.81 151.81 149.45 188,300 57,600 118,500 -9.7
BMS
12.6
12.6
12.70 12.70 12.61 86,200 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
6.9
6.9
6.90 7 6.90 56,300 12,000 0 0.1
BNW
16.4
16.4
16.42 16.42 16.42 400 0 0 0
BOT
1.8
1.8
1.90 1.90 1.70 402,400 300 0 0.0
BPC
12.2
12.2
12.23 12.23 12.23 3,600 0 0 0
BQB
4
4
3.60 4.20 3.60 69,500 0 0 0
BQP
22.7
22.7
22.90 22.90 22.70 200 0 0 0
BRC
11.5
11.5
11.56 11.56 11.47 400 0 0 0
BRR
18.8
18.8
18.89 18.89 18.32 1,400 0 0 0
BRS
29.3
29.3
28.97 30.56 28.97 17,700 0 0 0
BSA
26.3
26.3
26.30 26.30 26.30 1,500 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
35.4
35.4
35.55 36 35.09 416,000 51,300 53,400 -0.1
BSL
10.2
10.2
10.24 10.24 10.24 100 0 0 0
BSP
9.5
9.5
9.45 9.45 9.45 200 0 0 0
BSQ
15.6
15.6
15.74 15.74 15.64 2,200 0 0 0
BSR
30.9
30.9
30.21 31.64 29.86 18,188,800 2,640,300 2,863,700 -6.8
BT1
11
11
11 11 11 0 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 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
23.1
23.1
23.10 23.19 23.10 1,900 0 0 0
BTN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
BTP
7.8
7.8
7.85 7.85 7.80 72,800 300 2,400 0.0
BTS
5.4
5.4
5.30 5.40 5.30 6,000 0 0 0
BTT
37.1
37.1
37.14 37.14 37.14 0 0 0 0
BTU
14.6
14.6
14.59 14.59 14.59 500 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 0 0 0 0
BVB
13.4
13.4
13.50 13.60 13.30 1,750,000 0 0 0
BVG
2.8
2.8
2.80 2.80 2.70 22,600 0 0 0
BVH
81.1
81.1
83.90 84.20 80 975,100 88,600 49,300 3.2
BVL
14.2
14.2
14.17 14.17 14.17 0 0 0 0
BVN
16
16
16 16 16 0 0 0 0
BVS
31.3
31.3
30.90 31.40 30.70 465,300 16,500 7,300 0.3
BWA
15.4
15.4
15.35 15.35 15.35 0 0 0 0
BWE
43.7
43.7
43.10 44.08 42.86 185,700 18,700 0 0.8
BWS
33.0
33.0
33.00 33.00 33.00 100 0 0 0
BXH
12.0
12.0
12.00 12.00 12.00 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
11.7
11.7
11.55 11.70 11.55 35,200 0 0 0
C47
10.0
10.0
9.90 9.95 9.85 71,300 0 0 0
C4G
8.1
8.1
8.20 8.20 8 356,400 0 0 0
C69
16.6
16.6
16.70 16.80 16.50 231,600 0 24,800 -0.4
C92
4
4
4 4 4 1,000 0 0 0
CAD
0.5
0.5
0.50 0.50 0.40 49,000 0 0 0
CAG
6.8
6.8
7 7 6.70 8,000 0 0 0
CAN
28
28
28 28 28 100 0 0 0
CAP
39.8
39.8
40.28 40.28 39.45 9,600 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
18.6
18.6
18.66 18.66 18.17 5,400 0 0 0
CBI
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CBS
26.4
26.4
26.80 26.80 26.40 1,600 0 0 0
CC1
35.7
35.7
35.71 35.71 35.71 0 0 0 0
CCA
10.5
10.5
10.50 10.50 10.50 2,000 0 0 0
CCC
10.4
10.4
10.45 10.45 10.20 4,700 0 0 0
CCI
19.6
19.6
19.58 19.58 19.58 1,800 0 0 0
CCL
5.2
5.2
5.26 5.26 5.18 130,800 500 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
12.7
12.7
12.57 12.67 12.57 1,800 0 0 0
CCS
12.8
12.8
11.90 13.40 11.90 11,000 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
16.3
16.3
16.43 16.43 16.16 125,300 2,100 2,600 0.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
31.7
31.7
31.90 31.90 31.51 10,300 0 1,800 -0.1
CDO
1.8
1.8
1.70 1.80 1.70 25,700 0 0 0
CDP
12.0
12.0
11.98 12.08 11.60 22,600 0 0 0
CDR
5.4
5.4
6.30 6.30 5.40 11,100 0 0 0
CEN
1.9
1.9
2 2 1.80 1,027,100 0 0 0
CEO
17.2
17.2
17.90 17.90 17.14 16,080,000 8,900 1,716,400 -31.3
CET
10.5
10.5
10.20 10.80 10 125,200 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 400 0 400 0.0
CFV
23.3
23.3
23.30 23.30 23.30 0 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 0 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
4.6
4.6
5.23 5.23 4.48 300 0 0 0
CHP
26.2
26.2
26.20 26.29 25.84 62,100 0 0 0
CHS
11.5
11.5
11.30 11.50 11.30 800 0 0 0
CI5
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CIA
10.2
10.2
10.20 10.20 10.20 0 0 0 0
CID
7.8
7.8
7.85 7.85 7.85 800 0 0 0
CIG
7.9
7.9
7.99 7.99 7.90 8,000 0 0 0
CII
17.7
17.7
18.15 18.15 17.20 14,237,700 694,600 1,229,900 -9.6
CIP
2.8
2.8
2.80 2.80 2.60 11,700 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
43.6
43.6
43.58 43.74 43.08 11,000 0 0 0
CKD
25.3
25.3
25.57 25.66 25.28 600 0 0 0
CKG
9.9
9.9
10.15 10.15 9.85 34,400 0 1,600 0.0
CKV
18.1
18.1
18.08 18.08 18.08 0 0 0 0
CLC
53.4
53.4
51.55 53.36 51.55 6,300 0 0 0
CLH
19.6
19.6
19.69 20.04 19.60 3,500 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
28.0
28.0
28.59 28.59 28.00 18,700 0 200 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 0 0 0 0
CLX
15.4
15.4
15.35 15.45 15.26 35,200 0 0 0
CMC
11
11
11 11 11 0 0 0 0
CMD
19.5
19.5
19.54 19.54 19.45 7,400 0 0 0
CMF
375.6
375.6
376.65 376.65 375.56 400 0 0 0
CMG
34.8
34.8
34.50 35.10 34.50 273,400 81,700 43,000 1.4
CMI
0.6
0.6
0.60 0.70 0.60 6,300 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
19.5
19.5
17.50 19.50 17.50 200 0 0 0
CMN
22.2
22.2
21.87 22.17 21.70 6,300 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.3
7.3
7.13 7.32 7.13 34,300 0 0 0
CMT
12.9
12.9
12.90 12.90 12.90 500 100 0 0.0
CMV
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CMW
14.1
14.1
14.10 14.10 14.10 0 0 0 0
CMX
7
7
7.06 7.09 7 154,500 0 2,700 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.2
30.2
30.20 30.20 30.20 800 0 0 0
CNG
26.0
26.0
25.90 26.55 25.90 51,500 0 0 0
CNN
71.5
71.5
71.53 71.53 71.53 0 0 0 0
CNT
7.2
7.2
7.20 7.20 7.20 3,500 0 0 0
COM
33.1
33.1
33.06 33.06 33.06 0 0 0 0
CPA
9
9
7.30 9.60 7.30 400 0 0 0
CPC
16.3
16.3
16.33 16.33 16.33 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.2
4.2
4.20 4.20 4.20 1,700 0 0 0
CQN
31.2
31.2
30.91 31.20 30.91 17,300 0 0 0
CQT
8.3
8.3
8.33 8.33 8.33 0 0 0 0
CRC
9.8
9.8
9.58 9.84 9.47 1,530,300 146,000 210,900 -0.7
CRE
7.5
7.5
7.60 7.60 7.47 147,700 0 20,700 -0.2
CRV
29.2
29.2
28 29.20 28 400 0 0 0
CSC
15.5
15.5
15.73 15.91 15.36 5,000 0 0 0
CSI
19.1
19.1
19.30 19.50 19.10 9,400 5,600 800 0.1
CSM
13
13
12.75 13 12.65 409,400 19,100 0 0.2
CST
13.1
13.1
13.30 13.30 13.10 27,500 0 0 0
CSV
31.7
31.7
30.35 31.85 30.30 1,753,700 295,100 134,600 5.0
CT3
5.5
5.5
5.50 5.50 5.50 25,800 0 0 0
CT6
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CTB
15.8
15.8
15.47 15.75 15.29 4,100 0 0 0
CTD
84.4
84.4
82.86 85.81 82 1,399,100 41,000 45,800 -0.4
CTF
18.5
18.5
18.75 18.75 18.30 340,900 69,300 3,900 1.2
CTG
37.7
37.7
37.87 37.87 37.47 8,888,400 503,400 1,099,600 -22.7
CTI
22.0
22.0
22 22.23 21.73 550,500 79,200 45,200 0.8
CTP
6.4
6.4
6.30 6.40 6.10 33,200 0 0 0
CTR
83.6
83.6
83.95 84.56 83.25 411,300 56,300 14,200 4.0
CTS
24.8
24.8
25 25.31 24.65 673,000 68,200 58,500 0.3
CTT
15.6
15.6
15.59 15.59 15.59 0 0 0 0
CTW
24.2
24.2
24.18 24.18 24.18 0 0 0 0
CTX
5.5
5.5
5.50 5.60 5.50 25,100 0 0 0
CVN
1.2
1.2
1.20 1.30 1.20 380,600 0 0 0
CVT
26.8
26.8
26.40 28.15 26.40 600 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 9.40 700 0 0 0
D2D
30.5
30.5
30.33 30.46 30.04 114,900 100 1,100 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15
15
16 16 15 12,600 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 3.45 37,100 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DAT
9
9
8.98 9 8.98 8,000 0 0 0
DBC
23.4
23.4
23.65 23.69 23.34 6,056,100 1,300 184,700 -4.9
DBD
52.1
52.1
52.13 52.22 51.55 50,500 2,800 0 0.2
DBM
29.9
29.9
29.89 29.89 29.89 0 0 0 0
DBT
10.4
10.4
10.85 10.85 10.40 200 0 0 0
DC1
4.7
4.7
4.74 4.74 4.74 100 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
9.1
9.1
9.18 9.18 9.08 300,000 1,600 6,300 0.0
DCF
35.7
35.7
37.50 37.50 30.71 1,600 0 0 0
DCG
21.0
21.0
21.01 21.01 21.01 100 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
55.1
55.1
57.50 57.50 53.40 391,000 0 0 0
DCM
40.6
40.6
38.53 40.84 38.01 10,552,000 198,800 893,600 -28.6
DCR
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DCS
1.3
1.3
1.40 1.40 1.20 605,300 0 0 0
DCT
0.6
0.6
0.70 0.70 0.60 174,600 0 0 0
DCV
169
169
179 179 169 1,000 0 0 0
DDB
9.4
9.4
9.70 9.70 9.30 3,500 0 0 0
DDG
1.1
1.1
1 1.10 1 689,500 5,000 0 0.0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 300 0 0 0
DDN
9.4
9.4
9 9.40 9 40,700 0 0 0
DDV
29.6
29.6
28.30 29.89 28.30 4,206,300 0 7,100 -0.2
DFC
26.0
26.0
25.99 25.99 25.99 0 0 0 0
DFF
0.7
0.7
0.70 0.70 0.60 772,800 0 1,400 0.0
DGC
65.9
65.9
65.46 66.53 64.30 3,393,400 168,600 691,300 -38.4
DGT
4.4
4.4
4.50 4.50 4.30 98,600 0 0 0
DGW
48.9
48.9
50.80 51.09 48.80 3,000,100 195,300 600,700 -21.0
DHA
51.9
51.9
52.99 53.08 51.67 210,300 20,400 6,200 0.8
DHB
8.7
8.7
8.70 8.70 8.50 5,200 0 0 0
DHC
34.1
34.1
34.41 34.46 33.47 716,500 151,900 283,900 -5.2
DHD
26.0
26.0
26.17 26.17 26.03 2,000 0 0 0
DHG
94.3
94.3
94.44 94.44 93.99 9,500 300 500 0.0
DHM
5.6
5.6
5.69 5.69 5.60 1,000 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
63.36 63.55 62.27 4,600 0 0 0
DIC
1
1
1 1.10 1 212,500 0 0 0
DID
3.8
3.8
3.80 3.80 3.70 1,500 0 0 0
DIG
14.1
14.1
14.48 14.53 14.10 15,970,800 29,500 1,861,900 -27.6
DIH
8.7
8.7
8.70 8.70 8.52 2,800 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 0 0 0 0
DL1
5
5
5.10 5.10 5 353,400 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.9
2.9
2.95 2.99 2.90 1,933,300 117,700 170,600 -0.2
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
58.5
58.5
58.94 59.13 58.46 500 0 0 0
DMN
6
6
5.93 6 5.93 1,000 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
54.6
54.6
52.52 54.62 52.52 200 0 0 0
DND
8.4
8.4
8.40 8.40 8.40 0 0 0 0
DNE
8.0
8.0
7.99 7.99 7.99 200 0 0 0
DNH
58.3
58.3
58.29 58.29 58.29 0 0 0 0
DNL
33.6
33.6
28.11 33.58 28.11 2,200 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
19.2
19.2
18.60 19.20 18.60 3,100 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
12.6
12.6
12.82 12.82 12.65 200 0 0 0
DP1
27.3
27.3
28.76 28.76 27.29 28,900 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
58.9
58.9
58.63 59.76 58.54 23,000 0 0 0
DPC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DPG
46.5
46.5
47.48 47.48 45.95 744,200 20,000 244,700 -10.6
DPH
54
54
54 54 54 0 0 0 0
DPM
25.8
25.8
25.05 26.22 25.00 18,937,700 737,200 2,030,200 -34.9
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
42.7
42.7
43.45 43.90 42.60 1,107,100 238,400 49,300 8.2
DQC
9.7
9.7
9.69 9.74 9.55 17,600 0 0 0
DRC
14.8
14.8
14.94 15.03 14.79 216,900 0 0 0
DRG
8.5
8.5
8.62 8.62 8.52 800 0 0 0
DRH
3.3
3.3
3.36 3.47 3.27 1,837,200 13,400 71,800 -0.2
DRI
12.6
12.6
12.78 12.97 12.41 1,638,700 0 8,200 -0.1
DRL
44.8
44.8
44.82 44.82 44.43 4,800 0 0 0
DS3
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DSC
14.8
14.8
14.90 14.95 14.55 60,900 1,700 0 0.0
DSD
16
16
16 16 16 0 0 0 0
DSE
24.1
24.1
24.15 24.20 23.85 221,300 0 44,600 -1.1
DSG
6.5
6.5
6.50 6.50 6 18,300 0 0 0
DSH
13
13
12.60 13.10 12.60 168,800 0 0 0
DSN
39.7
39.7
39.77 39.77 39.58 1,900 100 0 0.0
DSP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DST
11.2
11.2
11.40 11.70 11 554,200 0 0 0
DTA
3.7
3.7
3.94 3.94 3.61 9,100 0 0 0
DTC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DTD
15.6
15.6
15.83 15.91 15.47 307,600 6,000 1,600 0.1
DTG
15.2
15.2
15.20 15.20 15.20 200 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.2
2.2
2.20 2.20 2.20 6,600 0 0 0
DTK
10.9
10.9
10.92 11.20 10.63 10,100 0 0 0
DTL
11.3
11.3
11.95 12.10 11.30 18,300 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
12.4
12.4
12.40 12.40 12.40 400 0 0 0
DVG
1.5
1.5
1.50 1.60 1.50 271,100 0 0 0
DVM
6.4
6.4
6.50 6.50 6.30 705,500 0 0 0
DVN
21.1
21.1
20.97 21.07 20.78 30,700 0 0 0
DVP
65.0
65.0
64.73 65.09 64.37 12,400 0 2,100 -0.2
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
13.2
13.2
13.77 13.77 13.16 25,843,700 54,800 7,098,400 -107.3
DXL
15.4
15.4
15.40 15.40 15.40 100 0 0 0
DXP
12.9
12.9
12.30 12.90 12.20 1,236,200 10,900 0 0.1
DXS
7.2
7.2
7.28 7.28 7.03 2,575,900 38,800 503,200 -3.3
DXV
3.8
3.8
3.97 3.97 3.72 7,900 0 0 0
E12
4.3
4.3
4 4.30 4 3,600 0 0 0
E29
8.3
8.3
8.31 8.31 8.31 0 0 0 0
EBS
11.3
11.3
10.80 11.30 10.80 1,100 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
31.2
31.2
31 32 31 6,900 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
23.4
23.4
23.90 24 23.40 8,495,300 559,800 933,100 -8.9
EIC
22.6
22.6
21.81 22.57 21.14 1,600 0 1,400 0.0
EID
21.5
21.5
21.54 21.54 21.54 800 0 0 0
EIN
2.5
2.5
2.60 2.60 2.50 600 0 0 0
ELC
20
20
20.59 20.59 19.61 2,354,800 9,000 134,300 -2.6
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
20.26 20.74 19.03 4,100 0 0 0
EVE
9.7
9.7
9.39 9.93 9.34 33,100 28,100 3,000 0.3
EVF
13.8
13.8
13.80 13.95 13.50 8,052,600 300 669,100 -9.2
EVG
6.8
6.8
6.99 7.02 6.83 848,100 9,500 107,100 -0.7
EVS
5.6
5.6
5.40 5.60 5.40 123,600 2,900 500 0.0
F88
184
184
185.60 187.30 182.50 15,500 1,700 0 0.3
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
24
24
24 24 24 100 0 0 0
FCM
3.5
3.5
3.46 3.47 3.45 35,600 0 0 0
FCN
13.6
13.6
13.80 13.95 13.60 758,300 5,600 57,600 -0.7
FCS
6.6
6.6
6.60 6.60 6.60 0 0 0 0
FDC
18.5
18.5
18.50 18.50 18.50 0 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
17.4
17.4
17.64 17.64 16.47 15,100 0 0 0
FID
1.7
1.7
1.70 1.80 1.60 63,700 0 0 0
FIR
6.2
6.2
6.28 6.39 6.18 37,600 0 0 0
FIT
4.7
4.7
4.71 4.74 4.69 385,300 0 0 0
FMC
40.8
40.8
40.77 41.01 39.44 280,700 0 1,100 0.0
FOC
56.5
56.5
57.04 57.22 56.53 39,200 200 0 0.0
FOX
79.6
79.6
78 80.30 75.10 794,900 0 0 0
FPT
83.3
83.3
81.60 83.85 80.98 18,705,600 4,722,700 2,331,500 223.2
FRC
25
25
25 25 25 1,500 0 0 0
FRM
5.1
5.1
5.14 5.14 5.14 0 0 0 0
FRT
161.0
161.0
162.76 162.76 157.33 972,000 121,600 767,800 -108.0
FSO
5.7
5.7
5.71 5.71 5.71 0 0 0 0
FT1
37.4
37.4
37.25 37.43 37.25 4,800 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.50 69,200 0 0 0
FTS
29.1
29.1
29.39 29.79 28.81 1,052,200 29,900 69,700 -1.3
G20
0.6
0.6
0.70 0.70 0.60 92,400 0 0 0
G36
12.9
12.9
13.10 13.40 12.80 285,200 0 0 0
GAS
104.9
104.9
103.01 108.74 102.52 2,827,100 323,900 421,100 -10.3
GCB
5.3
5.3
6 6 5.30 300 0 0 0
GCF
28.4
28.4
29.20 30.10 28 133,300 3,000 100 0.1
GDA
14.4
14.4
14.67 14.67 14.39 26,300 0 0 0
GDH
9
9
9 9 9 0 0 0 0
GDT
18.1
18.1
18.27 18.27 18.14 26,800 12,700 0 0.3
GDW
36.7
36.7
36.72 36.72 36.72 0 0 0 0
GEE
103.8
103.8
100.50 103.81 96.63 1,362,800 304,700 7,500 54.7
GEG
14.1
14.1
14.19 14.48 14.14 502,100 20,100 17,400 0.0
GEL
39.6
39.6
39.90 40.75 36.90 14,836,300 411,000 700 15.7
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
31.6
31.6
32.24 32.32 31.56 8,620,900 1,156,400 1,831,800 -26.9
GGG
3.5
3.5
3.90 3.90 3 31,300 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
28.2
28.2
28.80 28.80 28.15 9,600 0 400 0.0
GIC
11.9
11.9
11.78 11.86 11.56 28,500 200 6,500 -0.1
GIL
15
15
14.75 15.30 14.65 491,100 6,500 36,700 -0.4
GKM
1.7
1.7
1.70 1.70 1.60 600,500 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
21.1
21.1
20.64 21.14 20.29 2,900 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
5.3
5.3
6.30 6.30 5.30 3,700 0 0 0
GMD
54.7
54.7
53.51 55.13 52.35 4,404,500 3,311,200 842,300 205.9
GMH
7.1
7.1
7.01 7.05 7.00 2,800 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 0 0 0 0
GPC
2.3
2.3
2.20 2.30 2.20 9,500 0 0 0
GSM
26.6
26.6
26.95 26.95 26.59 1,300 0 0 0
GSP
10.7
10.7
10.27 10.68 10.27 379,500 0 0 0
GTA
8.8
8.8
8.84 8.84 8.84 0 0 0 0
GTD
87
87
86.90 87 86.90 1,600 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
40
40.80 42.30 39.80 6,357,900 585,200 1,250,700 -27.2
GVT
86.3
86.3
75.85 86.34 75.85 400 0 0 0
H11
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HAC
9.3
9.3
9.30 9.30 9.30 100 0 0 0
HAD
13.2
13.2
13.17 13.17 13.17 100 100 0 0.0
HAF
17.5
17.5
17.50 17.50 17.50 0 0 0 0
HAG
16.0
16.0
16.20 16.25 15.90 6,415,900 7,500 234,500 -3.6
HAH
60.3
60.3
59.27 61.10 58.31 3,555,400 180,400 642,900 -28.7
HAM
34.7
34.7
34.67 34.67 34.67 0 0 0 0
HAN
8.9
8.9
8.60 8.90 8.60 1,000 0 0 0
HAP
7.9
7.9
8 8.07 7.90 48,700 1,000 0 0.0
HAR
3.6
3.6
3.67 3.70 3.60 311,900 15,000 0 0.1
HAS
8.1
8.1
8.10 8.10 8.10 200 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 0 0 0 0
HAX
11.4
11.4
11.45 11.50 11.30 363,200 5,000 42,200 -0.4
HBC
6.2
6.2
6.30 6.30 6.10 1,126,500 0 0 0
HBD
23.4
23.4
23.36 23.36 23.36 1,200 0 0 0
HBH
5.6
5.6
5.56 5.56 5.56 0 0 0 0
HBS
4.5
4.5
4.50 4.50 4.30 18,000 0 200 0.0
HC1
12.3
12.3
12.26 12.26 12.26 0 0 0 0
HC3
24.6
24.6
24.56 24.56 24.56 0 0 0 0
HCC
21.1
21.1
21.09 21.09 21.09 30,700 0 0 0
HCD
6.6
6.6
6.64 6.64 6.56 18,500 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.9
20.9
20.82 21.17 20.65 10,392,300 1,644,400 481,500 28.2
HCT
10
10
10 10 10 0 0 0 0
HD2
13.3
13.3
13 13.40 13 1,800 0 0 0
HD6
8.8
8.8
8.88 8.88 8.79 11,100 0 0 0
HD8
6.7
6.7
6.65 6.65 6.65 0 0 0 0
HDA
6.1
6.1
5.91 6.09 5.73 117,800 0 0 0
HDB
22.4
22.4
22.72 22.72 22.36 13,120,700 2,766,200 1,552,200 34.2
HDC
18.2
18.2
18.52 18.52 18 4,645,400 4,200 707,700 -14.8
HDG
24.4
24.4
24.64 24.64 24.19 2,236,900 56,900 575,200 -14.2
HDM
39.7
39.7
39.27 39.65 39.27 3,200 0 0 0
HDP
24.2
24.2
24.24 24.24 24.24 1,000 0 0 0
HDW
16.9
16.9
16.95 16.95 16.95 200 0 0 0
HEC
31.1
31.1
31.10 31.10 31.10 0 0 0 0
HEJ
16.5
16.5
16.50 16.50 16.50 100 0 0 0
HEP
13.5
13.5
13.49 13.49 13.49 500 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
7.1
7.1
7.10 7.10 7.10 400 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
189.1
189.1
179.00 193.76 179.00 15,000 1,500 0 0.3
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
129.9
129.9
129.90 129.90 129.90 400 0 0 0
HHG
1.1
1.1
1.10 1.20 1 177,100 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.8
13.8
13.80 13.80 13.43 1,089,700 52,900 53,800 0.0
HHS
11.8
11.8
12 12 11.45 2,556,400 1,800 189,400 -2.2
HHV
11.9
11.9
11.95 11.95 11.76 5,065,000 244,000 189,500 0.7
HID
4.9
4.9
4.90 4.95 4.82 687,700 40,300 48,300 0.0
HII
5.1
5.1
5.14 5.18 5.00 160,000 500 3,300 0.0
HIO
7.5
7.5
7.10 7.60 7 8,000 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HJS
25.9
25.9
25.86 25.86 25.86 800 0 0 0
HKB
0.5
0.5
0.50 0.60 0.50 35,600 0 0 0
HKT
16.7
16.7
15.29 16.73 14.13 21,700 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
337.2
337.2
337.24 337.24 337.24 0 0 0 0
HLC
11.2
11.2
11.18 11.27 11.09 15,100 0 0 0
HLD
18.1
18.1
18.31 18.31 17.63 26,300 0 0 0
HLO
14.7
14.7
14.71 14.71 14.71 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
9.2
9.2
10.80 10.80 9.20 400 0 0 0
HMC
10.7
10.7
10.74 10.78 10.64 7,400 3,500 0 0.0
HMD
21
21
21 21 21 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 100 0 0 0
HMH
18.4
18.4
18.39 18.39 18.39 0 0 0 0
HMR
11.3
11.3
11.30 11.30 11.30 200 0 0 0
HMS
35.7
35.7
36.50 36.50 35.70 2,600 0 0 0
HNA
22.8
22.8
22.10 22.80 22.10 1,600 0 0 0
HNB
12.6
12.6
12.61 12.61 12.61 0 0 0 0
HND
10.5
10.5
10.45 10.54 10.45 11,600 0 0 0
HNF
22.6
22.6
22.57 22.57 22.57 0 0 0 0
HNG
6.4
6.4
6.70 6.70 6.40 4,146,200 2,600 1,000 0.0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.9
7.9
7.90 8 7.90 352,900 0 0 0
HNP
19.3
19.3
19.30 19.30 19.30 200 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.6
4.6
4.40 4.60 4.30 63,000 0 100 0.0
HOT
23.5
23.5
23.50 23.50 23.50 400 0 0 0
HPA
42.3
42.3
42.85 42.85 42 56,400 500 0 0.0
HPB
33.3
33.3
36.99 36.99 33.27 33,400 0 0 0
HPD
16.9
16.9
16.50 17 16.50 12,900 0 0 0
HPG
25.7
25.7
26.20 26.25 25.71 47,306,500 11,492,300 4,762,300 195.9
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
22.3
22.3
22.30 22.30 22.30 0 0 0 0
HPO
15.5
15.5
15.50 15.50 15.50 600 0 0 0
HPP
71.5
71.5
67.84 71.53 67.84 3,500 1,700 0 0.1
HPT
27.4
27.4
27.99 27.99 27.40 7,600 0 0 0
HPW
20.6
20.6
20.62 20.62 20.62 400 0 0 0
HPX
5.3
5.3
5.44 5.44 5.24 909,200 4,200 280,200 -1.5
HQC
2.8
2.8
2.81 2.82 2.78 4,400,800 24,400 570,600 -1.5
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
48.5
48.5
48.45 48.45 45.35 33,800 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.4
12.4
12.50 12.58 12.35 3,179,500 245,800 67,700 2.9
HSL
7.1
7.1
7.08 7.17 6.91 173,700 100 3,500 0.0
HSM
7
7
7 7 7 0 0 0 0
HSP
12.9
12.9
12.91 12.91 12.91 800 0 0 0
HSV
4.3
4.3
4.30 4.30 4.20 31,900 2,000 0 0.0
HT1
16.6
16.6
16.25 16.60 15.87 1,716,000 298,700 2,700 4.9
HTC
33.2
33.2
33.24 33.24 33.24 0 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 100 0 0 0
HTG
36.7
36.7
36.01 37.04 35.97 33,900 0 0 0
HTI
24.5
24.5
23.68 24.73 23.59 72,300 15,800 200 0.4
HTL
21.0
21.0
20.97 21.06 20.61 5,000 100 0 0.0
HTM
9.3
9.3
9.30 9.30 9.30 100 0 0 0
HTN
4.9
4.9
4.94 4.94 4.85 112,700 0 0 0
HTP
1.3
1.3
1.30 1.40 1.20 77,600 0 0 0
HTT
1.6
1.6
1.50 1.60 1.50 1,300 0 0 0
HTV
11.0
11.0
11.01 11.01 11.01 0 0 0 0
HU1
5.8
5.8
5.79 5.79 5.79 400 0 0 0
HU3
3.3
3.3
3.30 3.30 3.30 200 0 0 0
HU4
10.0
10.0
10.03 10.03 10.03 1,000 0 0 0
HU6
4.2
4.2
4.40 4.40 4.20 23,900 0 0 0
HUB
13.0
13.0
12.80 13.02 12.75 7,700 0 0 0
HUG
26.6
26.6
26.55 26.55 26.55 200 0 0 0
HUT
16
16
16.30 16.40 16 1,738,300 10,000 6,500 0.1
HVA
17.8
17.8
17.80 18.20 17.40 31,600 0 300 0.0
HVH
11.0
11.0
11.23 11.23 10.91 72,800 0 2,200 0.0
HVN
27.6
27.6
27.60 27.60 27.40 1,149,200 1,100 17,500 -0.5
HVT
27.4
27.4
27.49 27.59 27.20 21,200 0 0 0
HVX
2.2
2.2
2.27 2.27 2.22 33,400 0 0 0
HWS
14.3
14.3
14.26 14.26 14.26 1,200 0 0 0
IBD
8.2
8.2
8.17 8.17 8.17 0 0 0 0
ICC
35.7
35.7
35.70 35.70 35.70 14,700 0 0 0
ICF
3.3
3.3
3.30 3.30 3.30 0 0 0 0
ICG
17.4
17.4
16.89 17.41 16.89 4,500 0 0 0
ICI
10
10
10 10 10 300 0 0 0
ICN
33.2
33.2
33.30 33.49 33.21 5,400 0 0 0
ICT
17.0
17.0
17.15 17.15 16.97 16,000 0 2,500 0.0
IDC
42.2
42.2
42.41 43.37 41.97 2,436,400 126,100 163,700 -1.8
IDI
7.2
7.2
7.21 7.39 7.21 821,100 54,300 0 0.4
IDJ
4.2
4.2
4.30 4.30 4.20 380,900 0 0 0
IDP
248.1
248.1
248.09 248.09 248.09 5,200 0 0 0
IDV
24.4
24.4
24.35 24.61 24.26 11,300 0 200 0.0
IFS
15.6
15.6
15.59 15.59 15.59 1,700 0 0 0
IJC
10.1
10.1
10.23 10.23 10.05 2,180,100 0 200,000 -2.1
ILA
5.9
5.9
5.90 5.90 5.90 18,500 0 0 0
ILB
21.3
21.3
21.26 21.35 21.26 6,900 0 0 0
ILC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
ILS
30.4
30.4
30.40 30.40 26.90 208,000 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.2
53.2
53.11 53.41 53.11 44,700 31,300 0 1.7
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
39.5
39.5
40.36 40.45 39.50 1,200 0 0 0
IPA
15.8
15.8
15.83 15.91 15.65 40,700 0 4,400 -0.1
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
23.0
23.0
23.22 23.22 22.76 600 0 0 0
IST
34.8
34.8
34.79 34.79 34.79 600 500 0 0.0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.6
10.6
10.78 10.78 10.55 60,100 0 0 0
ITD
14.3
14.3
14.41 14.58 14.24 31,100 0 2,400 0.0
ITQ
2.9
2.9
3 3 2.90 151,000 0 0 0
ITS
4
4
4 4 4 8,400 0 0 0
IVS
8.1
8.1
8.05 8.15 7.95 156,900 50,700 0 0.4
JOS
1.1
1.1
1 1.10 0.90 16,200 0 0 0
JVC
5.7
5.7
5.72 5.72 5.62 186,400 0 2,400 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
35.4
35.4
35.60 36.15 35.15 3,497,400 5,800 245,400 -8.5
KCB
13.6
13.6
13.34 14.64 13.34 243,400 0 0 0
KDC
51.3
51.3
52 52 51.30 367,500 500 113,100 -5.8
KDH
24.8
24.8
25.55 25.68 24.73 4,380,200 270,300 2,086,100 -49.9
KDM
29.8
29.8
30 30.20 29.80 17,500 0 0 0
KGM
5.3
5.3
5.29 5.38 5.29 4,400 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
6.3
6.3
6.43 6.43 6.29 9,989,500 17,300 1,123,500 -7.0
KHP
10.6
10.6
10.75 10.75 10.61 18,200 0 0 0
KHS
14.0
14.0
13.80 13.96 13.64 12,800 0 0 0
KHW
24.3
24.3
24.26 24.26 24.26 0 0 0 0
KHX
19
19
19.20 19.20 19 200 0 0 0
KIP
13.1
13.1
13.07 13.07 13.07 0 0 0 0
KKC
7.5
7.5
7.50 7.50 7.50 400 0 0 0
KLB
11.8
11.8
11.74 12.05 11.51 503,000 232,700 16,100 3.3
KMR
2.9
2.9
2.84 2.85 2.84 10,400 0 0 0
KMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KOS
36.3
36.3
38.30 38.30 36.30 420,300 4,900 152,600 -5.4
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.7
17.7
17.80 17.90 17.65 984,000 21,300 133,100 -2.0
KSD
4.8
4.8
4.10 4.80 4.10 800 0 0 0
KSF
83.7
83.7
83 84.20 82.50 26,700 1,000 2,800 -0.2
KSQ
2.5
2.5
2.50 2.50 2.30 106,800 0 0 0
KST
12.4
12.4
12.36 12.36 12.36 0 0 0 0
KSV
183
183
181.90 191.40 180.70 83,600 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
25.1
25.1
25.09 25.09 25.09 200 0 0 0
KTS
25.4
25.4
25.43 25.43 25.43 100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.4
1.4
1.40 1.50 1.40 235,300 0 0 0
L10
24.6
24.6
26.12 26.12 24.61 3,100 0 0 0
L12
3.6
3.6
3.59 3.59 3.59 0 0 0 0
L14
25.7
25.7
26.10 26.10 25.30 83,900 0 0 0
L18
20.5
20.5
20.64 20.72 20.48 14,600 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
30.4
30.4
32.27 32.27 30.41 90,800 0 0 0
L43
3.4
3.4
3.40 3.40 3.40 0 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 500 0 0 0
L61
1.5
1.5
1.50 1.50 1.50 900 0 0 0
L62
1.4
1.4
1.20 1.40 1.20 30,600 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
18.5
18.5
18.52 18.52 18.02 7,200 0 0 0
LAI
11.1
11.1
10.83 11.25 10.83 28,200 0 0 0
LAS
16.3
16.3
15.88 16.43 15.79 1,774,800 178,200 26,300 2.7
LAW
34.4
34.4
34.40 34.40 34.40 0 0 0 0
LBE
17.5
17.5
17.46 17.46 17.46 500 0 0 0
LBM
33.3
33.3
31.67 33.50 31.62 55,900 30,800 100 1.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.6
9.6
9.71 9.75 9.52 2,891,600 230,800 40,300 2.0
LCM
0.8
0.8
0.80 0.90 0.80 163,900 0 0 0
LDG
3.8
3.8
3.91 3.91 3.82 1,478,600 1,200 140,100 -0.5
LDP
8.9
8.9
8.90 9 8.90 72,100 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
LG9
5.9
5.9
5.90 5.90 5.90 100 0 0 0
LGC
58.8
58.8
58.80 58.80 58.80 0 0 0 0
LGL
6.1
6.1
6 6.09 6 23,000 0 0 0
LHC
53
53
52.95 54 52.95 10,300 0 0 0
LHG
27.4
27.4
27.57 27.57 27.33 104,400 0 5,900 -0.2
LIC
27.1
27.1
27.20 27.20 26 2,400 0 0 0
LIG
4
4
4 4.10 4 263,500 0 0 0
LIX
35.9
35.9
35.94 36.36 35.75 9,300 0 0 0
LKW
33.2
33.2
33.17 33.17 33.17 100 0 0 0
LLM
22.3
22.3
22 23.10 22 28,900 0 0 0
LM3
2
2
2 2 2 0 0 0 0
LM7
2.8
2.8
2.90 2.90 2.80 7,400 6,000 0 0.0
LM8
11.8
11.8
11.79 11.79 11.79 100 0 0 0
LMC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
LMH
1.3
1.3
1.20 1.30 1.20 347,800 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
0.5
0.5
0.40 0.50 0.40 83,600 0 0 0
LPB
40.7
40.7
41.11 41.86 40.40 1,473,700 64,600 472,000 -17.6
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
36.1
36.1
38 38.50 35.90 53,600 0 0 0
LSS
8.9
8.9
8.92 8.92 8.80 160,600 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LUT
0.5
0.5
0.70 0.70 0.50 2,500 0 0 0
M10
21.9
21.9
21.95 21.95 21.85 3,400 0 0 0
MA1
35.6
35.6
35.57 35.57 35.57 100 0 0 0
MAC
11.1
11.1
11.27 11.27 10.91 7,500 500 0 0.0
MAS
37.9
37.9
37.90 37.90 37.90 0 0 0 0
MBB
22.8
22.8
23.03 23.11 22.83 14,848,500 577,800 220,300 10.3
MBG
3.1
3.1
3.10 3.20 3 178,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
21.0
21.0
21.03 21.25 20.57 5,517,000 141,900 114,700 0.7
MBT
10
10
10 10 10 1,000 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.1
7.1
7.07 7.07 7.07 11,900 0 0 0
MCG
2.4
2.4
2.50 2.50 2.40 43,800 0 0 0
MCH
138.9
138.9
141.99 142.39 136.97 325,500 107,100 288,500 -25.4
MCM
26.3
26.3
26.54 26.54 26.25 15,100 0 0 0
MCO
5.1
5.1
5.10 5.10 5.10 1,000 0 0 0
MCP
28.5
28.5
28 28.50 27.90 23,300 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.3
9.3
9.33 9.51 9.33 2,600 0 0 0
MDF
5.4
5.4
5.30 5.40 5.30 8,000 0 0 0
MDG
42.1
42.1
43.15 43.15 42.07 4,800 0 0 0
MEC
3.6
3.6
3.30 3.60 3.20 1,300 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
7.0
7.0
6.64 6.99 6.64 2,500 2,500 0 0.0
MES
10
10
10 10 10 0 0 0 0
MFS
39
39
39.10 39.30 38.20 45,300 0 0 0
MGC
12.9
12.9
12.65 13.13 12.65 20,000 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
31
31
31.70 31.70 31 2,400 0 0 0
MHC
10.0
10.0
9.34 9.95 9.34 153,500 0 0 0
MIC
13
13
13 13 13 300 0 0 0
MIE
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MIG
17.3
17.3
17.71 17.75 17.19 351,000 10,000 36,800 -0.5
MKP
33.2
33.2
33.16 33.16 33.16 100 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
20.6
20.6
20.80 20.80 20.60 2,000 0 0 0
MML
36.6
36.6
37.30 37.30 36.40 355,100 0 0 0
MNB
24.1
24.1
24.11 24.11 24.11 100 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
19.4
19.4
18.50 19.40 18.10 351,000 0 0 0
MPT
0.6
0.6
0.60 0.70 0.60 13,400 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
10.17 10.21 10.04 6,703,300 7,400 2,623,500 -31.7
MSH
38.2
38.2
37.63 39.86 36.56 1,184,200 185,200 134,000 1.8
MSN
79
79
80.50 80.60 79 5,053,900 219,800 691,500 -37.5
MSR
43.1
43.1
42.40 47.59 41.82 3,937,400 0 0 0
MST
6.7
6.7
6.70 6.80 6.60 2,272,000 83,000 85,400 0.0
MTA
14.5
14.5
13.96 15.04 13.96 39,800 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 2,600 0 0 0
MTL
5.6
5.6
5.60 5.60 5.60 7,500 0 0 0
MTP
12.8
12.8
12.72 12.81 12.54 300 0 0 0
MTS
8.7
8.7
8.74 8.74 8.74 4,000 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
17.3
17.3
17.40 17.50 16.90 1,200 0 0 0
MVC
15.7
15.7
15.42 16.18 15.42 62,300 0 0 0
MVN
67.5
67.5
65.40 68 65.20 39,000 0 0 0
MWG
90.5
90.5
91.05 91.24 89.98 5,224,300 2,373,900 673,500 158.3
MZG
10.8
10.8
10.82 10.91 10.45 333,300 0 0 0
NAB
14
14
14.15 14.20 14 1,419,600 33,900 264,100 -3.2
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
42.3
42.3
42.65 42.80 41.55 939,200 115,900 128,900 -0.6
NAG
7.8
7.8
7.75 7.84 7.56 75,700 0 0 0
NAP
10.6
10.6
10.19 10.57 10.19 3,000 0 0 0
NAS
35
35
35 35 35 100 0 0 0
NAU
13.5
13.5
13.50 13.50 13.50 0 0 0 0
NAV
14.5
14.5
14.52 14.52 14.52 900 0 900 0.0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.8
17.8
17.90 17.90 17.35 58,900 0 1,900 0.0
NBC
8.2
8.2
8.14 8.23 8.05 47,400 0 0 0
NBE
10.5
10.5
10.48 10.48 10.48 0 0 0 0
NBP
7.6
7.6
7.60 7.60 7.50 9,900 0 0 0
NBT
16.3
16.3
16.79 16.79 16.31 400 0 0 0
NBW
33.3
33.3
33.32 33.32 33.32 100 0 0 0
NCG
11
11
11.20 11.50 10.80 71,100 0 0 0
NCS
36.9
36.9
36.86 36.86 36.86 100 0 0 0
NCT
88.6
88.6
88.27 88.64 88.18 14,600 6,800 6,200 0.1
ND2
32.4
32.4
31.25 32.42 31.25 6,700 0 0 0
NDC
171.7
171.7
171.72 171.72 171.72 0 0 0 0
NDN
10.2
10.2
10.25 10.25 10.06 141,400 2,000 0 0.0
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
5.4
5.4
5.30 5.40 5.30 300 0 0 0
NDW
13.9
13.9
13.94 13.94 13.94 0 0 0 0
NDX
5.6
5.6
5.55 5.55 5.55 5,000 0 0 0
NED
7
7
6.90 7 6.90 48,900 0 0 0
NET
61.3
61.3
61.12 61.30 61.03 1,400 100 0 0.0
NFC
61.5
61.5
61.15 64.57 61.05 500 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.3
13.3
13.50 13.50 13.23 182,200 0 20,900 -0.3
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
11
10.95 11.05 10.85 55,500 0 0 0
NHT
8.5
8.5
8.51 8.51 8.47 5,000 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
14.4
14.4
14.73 14.77 14.32 6,867,100 97,800 1,356,000 -20.2
NLG
27.3
27.3
27.86 27.86 27.23 2,446,000 521,100 1,037,700 -14.4
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
54.0
54.0
53.77 54.07 52.70 48,000 0 0 0
NNT
58.3
58.3
57.49 58.25 57.49 300 0 0 0
NO1
5.9
5.9
5.95 5.95 5.76 30,400 0 0 0
NOS
1
1
1 1 1 2,000 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
13.8
13.8
13.83 13.83 13.83 0 0 0 0
NRC
5.9
5.9
5.90 6 5.80 855,200 0 0 0
NSC
75.3
75.3
76.63 76.63 75.27 200 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.6
4.6
4.50 4.60 4.50 90,100 0 0 0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.2
11.2
11.11 11.20 11.11 200 0 0 0
NT2
27.8
27.8
27.60 28.30 27.50 1,621,400 0 0 0
NTC
154
154
155 155 154 11,200 0 0 0
NTF
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NTH
54.6
54.6
54.55 54.55 54.55 400 400 0 0.0
NTL
17
17
17.20 17.25 16.95 800,000 0 0 0
NTP
51.7
51.7
51.61 51.69 51.28 230,900 20,800 5,100 1.0
NTT
9
9
9 9 9 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 100 0 0 0
NUE
9.7
9.7
9.68 9.68 9.68 0 0 0 0
NVB
12.3
12.3
12.30 12.30 12.10 156,700 1,000 0 0.0
NVL
11.4
11.4
11.68 11.68 11.27 6,771,300 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
7.2
7.2
7.20 7.20 7.20 3,400 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4
4
4 4 4 200 0 0 0
OCB
10.1
10.1
10.17 10.22 10.09 1,075,200 0 0 0
OCH
5.9
5.9
5.90 6 5.80 13,100 700 600 0.0
ODE
46.2
46.2
46.30 46.50 46.20 18,800 0 0 0
OGC
3.5
3.5
3.60 3.60 3.51 330,400 0 0 0
OIL
18.9
18.9
17.19 19.25 17.19 18,746,100 0 0 0
ONE
8.7
8.7
9 9 8.70 6,800 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.3
18.3
18.28 18.28 18.28 1,300 0 0 0
ORS
14
14
13.90 14.10 13.80 1,700,000 0 0 0
PAC
20.9
20.9
21.27 21.27 20.45 277,600 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PAN
27.5
27.5
26.71 27.50 26.46 1,649,500 0 0 0
PAP
27
27
27 27 27 200 0 0 0
PAS
2.9
2.9
2.90 3 2.80 36,000 0 0 0
PAT
79.7
79.7
79.18 80.23 78.79 50,600 0 0 0
PBC
6
6
6.10 6.20 6 35,800 0 0 0
PBP
11.5
11.5
11.52 11.52 11.52 2,800 0 0 0
PBT
16.1
16.1
16.12 16.12 16.12 0 0 0 0
PC1
30.2
30.2
29 30.15 28.70 16,148,900 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
26.9
26.9
26.90 26.90 26.90 0 0 0 0
PCE
17.8
17.8
18.03 18.03 17.84 2,200 0 0 0
PCF
5
5
5 5 5 4,000 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 1,300 0 0 0
PCH
18.6
18.6
18.79 18.79 18.50 95,800 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
17.8
17.8
19.07 19.07 17.56 79,600 1,600 0 0.0
PDC
4.9
4.9
4.90 4.90 4.90 100 0 0 0
PDN
112.0
112.0
113.72 113.72 111.99 700 0 0 0
PDR
16.4
16.4
17 17 16.20 16,137,700 0 0 0
PDV
10.0
10.0
9.67 10.10 9.67 231,300 0 0 0
PEG
4.6
4.6
4 4.60 4 13,800 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 0 0 0 0
PET
39.2
39.2
38.19 39.24 36.71 2,801,900 0 0 0
PFL
2.6
2.6
2.60 2.70 2.50 209,300 0 0 0
PGB
11.9
11.9
11.63 12.56 11.53 33,000 0 0 0
PGC
15.3
15.3
15.29 15.29 15.29 265,500 0 0 0
PGD
23.3
23.3
23.47 23.47 22.94 14,500 0 0 0
PGI
18.7
18.7
18.75 18.75 18.75 100 0 0 0
PGN
6.1
6.1
6.10 6.10 6 16,400 0 0 0
PGS
49.4
49.4
49.42 49.42 49.42 0 0 0 0
PGT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PGV
23.3
23.3
23.20 23.34 22.89 94,100 0 0 0
PHC
4.2
4.2
4.19 4.24 4.19 3,300 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
61.0
61.0
60.97 60.97 60.97 300 0 300 0.0
PHP
37.7
37.7
36.55 37.72 35.87 485,300 0 0 0
PHR
34.2
34.2
34.68 35.17 34.24 454,000 0 0 0
PHS
10.4
10.4
10.41 10.41 10.41 200 0 0 0
PIA
25.1
25.1
25.14 25.14 25.14 0 0 0 0
PIC
17.1
17.1
15.89 17.09 15.89 1,200 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
7.30 7.60 7.30 400 0 0 0
PIV
7.4
7.4
7.60 7.60 6.80 370,700 0 0 0
PJC
28.1
28.1
28.05 28.05 28.05 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
4.2
4.2
4.20 4.20 4.20 500 0 0 0
PLC
33.2
33.2
31.80 34 31.80 1,300,900 58,300 11,900 1.5
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.1
3.1
3.20 3.20 3.10 600 0 0 0
PLP
5.4
5.4
5.44 5.47 5.33 39,900 0 0 0
PLX
55.8
55.8
56.28 59.08 55.51 6,852,500 0 0 0
PMB
9.4
9.4
9.45 9.45 9.45 2,900 0 0 0
PMC
150.0
150.0
141.42 151.93 141.42 900 0 100 0.0
PMG
7.6
7.6
7.60 7.68 7.15 8,600 0 0 0
PMJ
17.4
17.4
17.40 17.40 17.40 0 0 0 0
PMP
11.8
11.8
11.81 11.81 11.81 1,000 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
28.7
28.7
30.85 30.85 28.69 500 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
81.3
81.3
80.60 81.47 79.73 2,033,500 0 0 0
PNP
18.6
18.6
18.62 18.62 18.62 1,000 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
5.1
5.1
5.10 5.20 5.10 2,667,300 0 0 0
POS
18.6
18.6
17.70 18.60 17.70 231,700 0 0 0
POT
20.8
20.8
19.40 20.87 19.21 48,100 0 0 0
POV
7.3
7.3
7.59 7.78 7.30 9,600 0 0 0
POW
14.5
14.5
14.30 14.95 14.30 24,747,100 0 0 0
PPC
10.1
10.1
10.15 10.20 10.10 288,000 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
27.3
27.3
27.00 27.28 27.00 42,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.6
17.6
17.15 17.61 17.15 600 0 0 0
PPS
9.2
9.2
9.58 9.58 9.21 200 0 0 0
PPT
15.1
15.1
15.10 15.10 15 250,600 0 0 0
PPY
6.1
6.1
6.06 6.13 6.06 2,300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.8
11.8
11.90 11.90 11.80 600 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
11.6
11.6
10.90 11.60 10.90 10,200 0 0 0
PSB
6.9
6.9
6.80 7.40 6.60 243,900 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
13.8
13.8
13.77 14.23 13.69 119,900 0 0 0
PSE
9.9
9.9
9.89 9.89 9.89 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.2
8.2
7.90 8.50 7.80 727,100 0 7,300 -0.1
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
17.6
17.6
17.60 17.60 17.60 2,400 0 0 0
PSW
7.3
7.3
7.32 7.32 7.22 15,400 0 0 0
PTB
44.4
44.4
43.28 44.51 42.28 393,300 0 0 0
PTC
7.3
7.3
7.30 7.34 7.28 58,200 0 0 0
PTD
7.7
7.7
7.70 7.70 7.70 100 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
30.40 30.40 30.40 0 0 0 0
PTL
2.9
2.9
2.78 2.97 2.78 23,300 0 0 0
PTM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
8.6
8.6
8.64 8.64 8.64 100 0 0 0
PTS
8.7
8.7
8.70 8.70 8.70 200 0 0 0
PTT
10.5
10.5
10.50 10.50 10.50 100 0 0 0
PTV
4.5
4.5
4.10 4.60 4.10 206,200 0 0 0
PTX
25.9
25.9
24 25.90 24 1,100 0 0 0
PV2
2.5
2.5
2.60 2.60 2.40 56,400 7,400 0 0.0
PVB
37.6
37.6
36 38.60 36 781,800 15,400 22,800 -0.3
PVC
17
17
15.70 17.10 15.70 10,959,100 0 0 0
PVD
23.1
23.1
22.50 23.67 22.35 8,039,300 0 0 0
PVE
2.6
2.6
2.30 2.60 2.30 221,500 0 0 0
PVG
7.2
7.2
7 7.40 7 283,400 2,000 2,000 0.0
PVH
0.8
0.8
0.70 0.80 0.70 10,700 0 0 0
PVI
76.6
76.6
77.51 77.51 75.92 81,000 5,700 3,300 0.2
PVL
3.9
3.9
3.70 4 3.70 40,700 0 0 0
PVM
19.3
19.3
18.50 19.30 18.30 11,000 0 0 0
PVO
7.0
7.0
6.61 7.20 6.61 136,700 0 0 0
PVP
15.1
15.1
14.56 15.37 14.56 3,216,000 0 0 0
PVR
1.2
1.2
1.30 1.30 1.20 42,500 0 0 0
PVS
39.5
39.5
38.58 41.17 38.33 9,753,000 985,500 685,200 14.1
PVT
21.9
21.9
20.91 21.86 20.86 21,985,800 0 0 0
PVV
1.9
1.9
1.80 2 1.80 88,100 0 0 0
PVX
2.4
2.4
2.70 2.80 2.20 4,668,500 0 0 0
PVY
3.4
3.4
3.40 3.40 2.70 111,400 0 0 0
PWA
6.1
6.1
6 6.10 5.50 9,600 0 0 0
PWS
11.6
11.6
11.57 11.57 11.57 0 0 0 0
PXA
0.8
0.8
0.90 0.90 0.80 19,600 0 0 0
PXI
1.1
1.1
1.10 1.20 1 164,500 0 0 0
PXL
16.1
16.1
16 16.10 15.80 209,800 0 0 0
PXM
0.5
0.5
0.50 0.60 0.50 2,600 0 0 0
PXS
3.2
3.2
3.20 3.40 3.10 117,900 0 0 0
PXT
1.8
1.8
1.80 1.90 1.80 41,900 0 0 0
QBS
0.6
0.6
0.70 0.70 0.60 1,631,900 0 0 0
QCC
24.0
24.0
24.02 24.02 24.02 0 0 0 0
QCG
14.2
14.2
14.50 14.50 13.95 635,100 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 200 0 0 0
QNC
5.5
5.5
5.70 5.70 5.50 1,500 0 0 0
QNP
31.3
31.3
31.35 31.35 31.25 400 0 0 0
QNS
46.4
46.4
46.33 46.89 46.33 120,000 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 34 900 0 0 0
QSP
23.1
23.1
23.48 23.48 23.12 1,000 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
12.7
12.7
12.70 12.80 12.60 216,000 0 0 0
RAL
86.6
86.6
86.93 86.93 85.99 6,700 0 0 0
RAT
16.8
16.8
16.81 16.81 16.81 0 0 0 0
RBC
5.5
5.5
5.50 5.50 5.50 100 0 0 0
RCC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
RCL
11.8
11.8
11.96 11.96 11.76 5,100 0 0 0
REE
53.7
53.7
54.17 54.17 53.48 267,600 0 0 0
RGG
33.5
33.5
33.50 33.50 33.50 200 0 0 0
RIC
11.9
11.9
12 12 11.70 1,900 0 0 0
RTB
27.9
27.9
27.75 28.40 27.75 5,000 0 0 0
RYG
10.0
10.0
9.95 10.32 9.85 918,700 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
32.5
32.5
32.49 32.49 32.49 0 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 16.30 300 0 0 0
S99
9
9
8.90 9.10 8.80 153,000 0 0 0
SAB
45.3
45.3
45.94 46.03 45.24 1,197,000 0 0 0
SAC
11.9
11.9
11.93 11.93 11.93 0 0 0 0
SAF
52.5
52.5
52.52 52.52 52.52 5,300 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.6
6.6
6.59 6.60 6.56 229,700 0 0 0
SAS
34.6
34.6
34.48 34.83 34.21 38,500 0 0 0
SAV
13.0
13.0
12.95 12.95 12.95 200 0 0 0
SB1
5.9
5.9
5.91 5.91 5.91 0 0 0 0
SBA
26.8
26.8
26.79 26.84 26.79 1,700 0 0 0
SBB
15.9
15.9
15.94 15.94 15.94 3,300 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 10.79 10.58 51,000 0 0 0
SBH
42.8
42.8
42.80 42.80 42.80 100 0 0 0
SBL
6
6
6 6 6 100 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 6.10 5.90 853,200 0 0 0
SBT
22.7
22.7
22.83 22.83 22.64 365,300 0 0 0
SBV
8
8
7.70 8 7.70 200 0 0 0
SC5
15.2
15.2
15.20 15.20 15.20 700 0 0 0
SCC
3
3
2.70 3 2.30 900 0 0 0
SCD
17.3
17.3
17.30 17.30 17.30 1,600 0 0 0
SCG
64.4
64.4
64.30 64.60 64.30 21,200 0 0 0
SCI
9.5
9.5
9.50 9.50 9.50 1,600 0 0 0
SCJ
3.1
3.1
3.20 3.20 3.10 1,700 0 0 0
SCL
17.5
17.5
17.69 17.78 17.44 40,100 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 6,000 0 0 0
SCR
6.5
6.5
6.61 6.61 6.45 3,682,000 0 0 0
SCS
54.2
54.2
53.11 54.53 52.92 488,200 0 0 0
SD2
4
4
4 4 4 1,600 0 0 0
SD3
7.8
7.8
7.80 7.80 7.80 100 0 0 0
SD4
2.1
2.1
2 2.10 2 800 0 0 0
SD5
7.1
7.1
7.07 7.07 7.07 9,000 100 0 0.0
SD6
2.1
2.1
2.20 2.20 2 22,700 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.3
10.3
10.28 10.47 10.28 41,100 0 0 0
SDA
2.1
2.1
2.20 2.20 2 32,000 0 0 0
SDC
5.9
5.9
5.92 5.92 5.92 0 0 0 0
SDD
1.3
1.3
1.30 1.40 1.30 52,800 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
21.1
21.1
21.29 21.29 20.52 1,100 100 0 0.0
SDP
0.9
0.9
0.90 0.90 0.80 10,700 0 0 0
SDU
14.3
14.3
14.30 14.30 14.30 100 0 0 0
SDV
29.7
29.7
29.71 29.71 29.71 0 0 0 0
SDY
1.2
1.2
1.20 1.20 1.20 3,900 0 0 0
SEA
45.6
45.6
45.37 45.57 45.37 32,800 0 0 0
SEB
44.8
44.8
44.76 44.76 44.76 2,100 0 0 0
SED
17.4
17.4
17.36 17.36 17.09 11,200 0 0 0
SEP
14.2
14.2
14.21 14.21 14.21 0 0 0 0
SFC
18.6
18.6
18.20 18.55 18.20 500 0 0 0
SFG
10.1
10.1
10.02 10.06 9.97 5,600 0 0 0
SFI
27.4
27.4
27.44 27.54 27.44 3,800 0 0 0
SFN
17.5
17.5
17.53 17.53 17.53 0 0 0 0
SGB
12.6
12.6
12.60 12.60 12.30 10,600 0 0 0
SGC
77.2
77.2
76.29 77.18 75.30 1,200 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
22.4
22.4
22.43 22.43 22.43 100 0 0 0
SGI
10.6
10.6
9.97 10.70 9.97 400 0 0 0
SGN
57.7
57.7
58.10 58.30 57.50 28,800 0 0 0
SGP
27.6
27.6
27.90 27.90 27 167,500 0 0 0
SGR
14.3
14.3
14.08 14.33 13.71 127,900 0 0 0
SGS
11.6
11.6
12.11 12.11 11.65 5,900 0 0 0
SGT
16
16
15.80 16 15.80 39,600 0 0 0
SHA
4
4
4.01 4.01 3.90 5,800 0 0 0
SHB
15.7
15.7
15.92 15.92 15.62 38,821,900 0 0 0
SHC
11.2
11.2
11.24 11.24 11.24 1,000 0 0 0
SHE
7
7
6.90 7 6.90 900 0 0 0
SHI
14.1
14.1
14.05 14.05 14 344,300 0 0 0
SHN
3.7
3.7
3.80 3.80 3.70 6,000 0 0 0
SHP
32.5
32.5
32.63 32.63 32.12 8,200 0 0 0
SHS
18.2
18.2
18.25 18.53 18.05 13,602,600 9,100 887,000 -16.7
SID
15.3
15.3
15 15.30 15 200 0 0 0
SIG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SIP
62.2
62.2
63.20 63.20 61.80 331,900 0 0 0
SIV
39.0
39.0
38.98 38.98 38.98 500 0 0 0
SJ1
12.2
12.2
12.21 12.21 12.21 0 0 0 0
SJD
14.1
14.1
14.10 14.10 14 68,400 0 0 0
SJE
17.8
17.8
17.90 17.90 17.60 91,500 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20.5
20.5
23.70 23.70 20.50 2,200 0 0 0
SJM
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SJS
51.7
51.7
50.50 51.70 49.70 88,500 0 0 0
SKG
9.6
9.6
9.64 9.69 9.54 78,100 0 0 0
SKH
23.6
23.6
23.62 23.62 22.67 500 0 0 0
SKN
9.2
9.2
9.17 9.17 9.17 800 0 0 0
SKV
24.1
24.1
24.24 24.51 24.14 8,100 0 0 0
SLD
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SLS
161.9
161.9
161.60 162 161.60 2,700 0 0 0
SMA
8
8
8 8 8 5,900 0 0 0
SMB
38.2
38.2
38.29 38.29 37.85 33,800 0 0 0
SMC
12.2
12.2
12.70 12.70 12 623,700 0 0 0
SMN
9.5
9.5
9.85 9.85 9.47 9,900 0 0 0
SMT
8.4
8.4
8.30 8.40 7.80 657,500 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
31.5
31.5
31.71 31.71 31.14 3,600 0 0 0
SP2
22.5
22.5
22.50 22.50 22.50 0 0 0 0
SPB
17
17
17 17 17 200 0 0 0
SPC
10
10
10 10 10 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
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SPV
17.0
17.0
17.04 17.04 17.04 0 0 0 0
SRA
2.2
2.2
2.30 2.30 2.10 283,300 0 0 0
SRB
1.9
1.9
1.90 1.90 1.80 27,000 0 0 0
SRC
37.2
37.2
37.19 37.19 37.19 11,100 0 0 0
SRF
7.4
7.4
7.04 7.46 7.02 11,600 0 0 0
SSB
14.0
14.0
14.06 14.11 13.90 1,992,800 0 0 0
SSC
30.1
30.1
29.73 30.06 29.73 200 0 0 0
SSG
8.6
8.6
8.60 8.70 8.60 7,600 0 0 0
SSH
87.7
87.7
87.68 87.68 87.68 0 0 0 0
SSI
25.9
25.9
25.98 26.34 25.66 37,296,900 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
4
4
4.03 4.09 3.99 77,700 0 0 0
STB
65.5
65.5
66.90 67.20 65.50 7,079,500 0 0 0
STC
16.1
16.1
16.01 16.10 15.92 2,200 0 0 0
STD
8.2
8.2
8.20 8.20 8.20 1,600 0 0 0
STG
36.8
36.8
36.80 36.80 36.80 100 0 0 0
STH
21.9
21.9
22 22 21.70 93,100 0 0 0
STK
14.1
14.1
14.18 14.18 14.05 30,200 0 0 0
STP
7.8
7.8
7.83 7.83 7.83 2,600 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 1,000 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
19.6
19.6
19.64 19.64 19.44 9,100 0 0 0
SVD
4.2
4.2
4.01 4.16 4 8,500 0 0 0
SVG
6.7
6.7
6.70 6.70 6.70 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.2
2.2
2.30 2.30 2.20 40,900 0 0 0
SVT
10.3
10.3
9.99 10.30 9.99 400 0 0 0
SWC
30.5
30.5
30.50 30.50 30.40 1,700 0 0 0
SZB
35.5
35.5
35.52 35.52 35.52 0 0 0 0
SZC
32.7
32.7
33.20 33.30 32.25 1,055,000 0 0 0
SZE
9.2
9.2
9.23 9.32 9.13 18,000 0 0 0
SZG
34.8
34.8
34.90 34.90 34.81 300 0 0 0
SZL
27.3
27.3
27.34 27.39 27.06 6,400 0 0 0
TA6
4.9
4.9
4.91 4.91 4.91 1,800 0 0 0
TA9
10.9
10.9
10.78 10.87 10.61 20,700 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
39.2
39.2
41.70 41.70 38.96 1,349,700 0 0 0
TAR
4
4
3.70 4.10 3.60 172,400 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
33.9
33.9
34.13 34.13 33.94 900 0 0 0
TBD
114.1
114.1
114.08 114.08 114.08 0 0 0 0
TBR
7
7
6.70 7 6.70 300 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
35.5
35.5
35.31 35.65 35.11 7,958,700 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.8
13.8
14.45 14.45 13.82 8,753,700 0 0 0
TCI
9.2
9.2
8.90 9.20 8.90 110,100 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
32.5
32.5
32.45 32.63 32.45 15,100 0 0 0
TCM
24.9
24.9
24.73 24.97 24.50 1,504,900 0 0 0
TCO
10.0
10.0
9.98 10.10 9.98 535,000 0 0 0
TCR
3.0
3.0
2.90 2.98 2.88 1,200 0 0 0
TCT
21.7
21.7
21.40 21.70 21.40 7,100 0 0 0
TCW
30.3
30.3
30.17 30.26 30.17 4,900 0 0 0
TCX
63.5
63.5
63.10 63.50 62.10 1,406,600 0 0 0
TD6
7.2
7.2
7.40 7.50 7.20 43,500 0 0 0
TDB
39.0
39.0
38.95 38.95 38.95 0 0 0 0
TDC
10.6
10.6
10.56 10.66 10.43 135,700 0 0 0
TDF
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TDG
2.7
2.7
2.70 2.83 2.70 72,700 0 0 0
TDH
4.0
4.0
4 4 3.91 26,200 0 0 0
TDM
55.1
55.1
55.10 55.10 55.10 48,300 0 0 0
TDP
26.4
26.4
26.45 28 26.18 1,300 0 0 0
TDS
8.5
8.5
8.50 8.50 8.50 900 0 0 0
TDT
5.9
5.9
5.81 5.90 5.81 36,000 0 0 0
TDW
40.9
40.9
41.03 41.36 40.42 4,600 0 0 0
TED
79.3
79.3
79.32 79.32 79.32 100 0 0 0
TEG
6.0
6.0
6.10 6.13 5.95 29,600 0 0 0
TET
39.9
39.9
39.86 39.86 39.86 100 0 0 0
TFC
38.4
38.4
39.66 39.66 37.86 22,700 0 0 0
TGP
8.1
8.1
8.50 8.50 8.10 200 0 0 0
TH1
2.2
2.2
2.20 2.20 2.20 100 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
31
31
30.90 31 30.90 700 0 0 0
THG
38.1
38.1
38.03 38.11 37.86 41,400 0 0 0
THM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9
9
8.50 9 8.50 13,500 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 7.93 7.65 15,900 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
21.2
21.2
21.34 21.43 21.15 16,800 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
8.4
8.4
8.40 8.40 8 551,900 10,800 52,400 -0.3
TIN
120.1
120.1
106 120.70 105.90 108,900 0 20,000 0
TIP
17.8
17.8
17.78 17.92 17.69 78,900 0 0 0
TIS
5
5
5.30 5.30 5 72,600 0 0 0
TIX
44.6
44.6
44.61 44.61 44.61 0 0 0 0
TJC
8.0
8.0
7.99 7.99 7.99 100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.2
13.2
13.21 13.21 13.21 0 0 0 0
TL4
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TLD
8.5
8.5
8.45 8.49 8.43 538,500 0 0 0
TLG
50.9
50.9
50.78 50.97 50.22 284,800 0 0 0
TLH
5.0
5.0
4.94 5.05 4.94 167,500 0 0 0
TLP
6.6
6.6
6.60 6.60 6.60 1,000 0 0 0
TMB
50.3
50.3
50.24 50.81 49.39 5,500 0 0 0
TMC
7.6
7.6
7.56 7.56 7.56 0 0 0 0
TMG
75.1
75.1
75.13 75.13 75.13 0 0 0 0
TMP
58.4
58.4
58.36 58.36 58.36 100 0 0 0
TMS
38.1
38.1
38.09 38.09 38.09 0 0 0 0
TMT
12.4
12.4
12.40 13 12.40 58,900 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
14.8
14.8
14.52 14.83 14.34 42,500 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
8.9
8.9
8.60 8.90 8.60 1,000 0 0 0
TNC
28.7
28.7
26.90 28.71 26.90 600 0 0 0
TNG
23.5
23.5
22.32 23.98 21.86 4,704,500 763,800 311,400 11.0
TNH
11.8
11.8
11.85 11.90 11.80 41,000 0 0 0
TNI
4.9
4.9
4.86 4.90 4.66 43,000 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNS
3.2
3.2
3.10 3.20 3 31,000 0 0 0
TNT
11
11
10.50 11.10 10.45 120,000 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
173.4
173.4
174.27 176.23 172.61 23,500 0 0 0
TOT
13.5
13.5
13.50 13.50 13.50 1,100 0 0 0
TOW
32.1
32.1
32.13 32.13 32.13 0 0 0 0
TPB
15.4
15.4
15.49 15.70 15.32 17,459,800 0 0 0
TPC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TPP
11.8
11.8
11.80 11.80 11.80 100 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
34.1
34.1
34.52 34.52 34.08 2,700 0 0 0
TRC
18.9
18.9
18.62 19.03 18.60 123,900 0 0 0
TRS
36.9
36.9
27.36 36.87 27.36 600 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
14.5
14.5
14.40 14.70 13.40 49,400 0 0 0
TS3
6
6
6 6 6 100 0 0 0
TSA
14.9
14.9
14.96 15.11 14.87 202,500 0 0 0
TSB
24.5
24.5
24.50 24.50 24.50 600 0 0 0
TSC
2.8
2.8
2.86 2.86 2.81 89,500 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
4.86 4.86 4.67 1,100 0 0 0
TTA
11.6
11.6
11.50 11.55 11.35 392,300 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9.5
9.5
9.90 9.90 9.45 500 100 0 0.0
TTD
66.8
66.8
66.84 66.84 66.84 100 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
3.1
3.1
3.08 3.09 3.03 652,700 0 0 0
TTG
13.7
13.7
14 14 11 2,300 0 0 0
TTH
2.7
2.7
2.60 2.70 2.50 708,600 0 0 0
TTL
8.4
8.4
8.40 8.40 8.40 100 0 0 0
TTN
15.6
15.6
15.77 15.77 15.49 40,000 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
35.3
35.3
36 36 35.30 400 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
29.6
29.6
29.67 30.41 28.84 117,900 0 0 0
TV2
40.3
40.3
40.85 41.50 40.25 869,300 0 0 0
TV3
16.4
16.4
16.43 16.43 16.43 11,100 0 0 0
TV4
16
16
16.20 16.20 16 11,600 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
8
7.99 8.06 7.95 29,700 0 0 0
TVC
8.3
8.3
8.40 8.40 8.30 13,400 0 0 0
TVD
9.5
9.5
9.39 9.49 9.39 4,500 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
86.4
86.4
86.41 86.41 86.41 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
8.7
8.7
8.99 8.99 8.61 645,500 0 0 0
TVS
14.2
14.2
13.88 14.35 13.83 227,700 0 0 0
TVT
15.2
15.2
15.29 15.29 14.82 3,800 0 0 0
TW3
13.3
13.3
13.29 13.29 13.29 0 0 0 0
TXM
4.6
4.6
4.50 4.90 4.40 6,100 0 0 0
TYA
17.1
17.1
17.25 17.30 17.07 20,400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.4
3.4
3.40 3.40 3.40 21,800 0 0 0
UDJ
6.3
6.3
6.32 6.32 6.32 7,200 0 0 0
UDL
15.1
15.1
15.06 15.06 15.06 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
60.1
60.1
61 61 60.10 1,000 0 0 0
ULG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
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
16.3
16.3
16.18 16.28 16.18 9,400 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.1
1.1
1.20 1.20 1.10 3,300 0 0 0
V12
10.3
10.3
10.28 10.28 10.28 0 0 0 0
V21
6.2
6.2
6.30 6.30 6.20 600 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.8
10.8
10.85 10.90 10.80 246,900 0 0 0
VAF
18.8
18.8
18.81 19.00 18.81 1,600 0 0 0
VAV
32.7
32.7
32.67 32.67 32.67 0 0 0 0
VBB
9.5
9.5
9.64 9.64 9.45 28,300 0 0 0
VBC
19.2
19.2
19.20 19.20 19.20 100 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VBT
4.1
4.1
4.10 4.10 4.10 2,100 0 0 0
VC1
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VC2
5.4
5.4
5.50 5.50 5.40 211,800 0 0 0
VC3
25.6
25.6
25.40 25.67 25.40 719,200 0 9,900 -0.3
VC6
19.6
19.6
19.59 19.59 19.59 0 0 0 0
VC7
9.1
9.1
8.30 9.10 8.20 708,200 24,500 1,400 0.2
VC9
3.9
3.9
3.90 3.90 3.80 8,500 0 0 0
VCA
8
8
8.20 8.20 8 3,000 0 0 0
VCB
64.4
64.4
64.96 65.85 64.26 8,831,200 0 0 0
VCC
9.0
9.0
9.00 9.00 9.00 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
310
310
309.20 310 309.20 300 0 0 0
VCG
17.0
17.0
17.10 17.10 16.97 4,941,400 0 0 0
VCI
28.3
28.3
27.32 28.54 27.25 22,486,400 0 0 0
VCK
49.7
49.7
48.80 49.70 48.40 7,039,000 0 0 0
VCM
8.3
8.3
8.30 8.30 8.30 300 0 0 0
VCP
24.1
24.1
24.50 24.50 24 40,600 0 0 0
VCR
32.9
32.9
32.90 32.90 32.90 2,600 0 0 0
VCS
41.9
41.9
42.09 42.19 41.71 104,600 8,700 0 0.4
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9.8
9.8
9.80 9.80 9.80 100 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
13.5
13.5
14 14 13.50 2,600 0 0 0
VDL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VDN
33.1
33.1
33.12 33.12 33.12 0 0 0 0
VDP
37.5
37.5
37.45 37.53 37.45 600 0 0 0
VDS
18.7
18.7
18.45 18.75 18.25 1,780,000 0 0 0
VDT
4.7
4.7
4.69 4.69 4.69 0 0 0 0
VE1
3.3
3.3
3.40 3.40 3.30 10,100 0 0 0
VE3
5.9
5.9
5.90 5.90 5.90 1,200 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.9
3.9
3.80 3.90 3.80 500 0 0 0
VEA
35.3
35.3
35.50 35.50 35.10 504,700 0 0 0
VEC
34.6
34.6
35.90 35.90 34.50 1,600 0 0 0
VEF
110
110
113.90 113.90 110 14,700 0 0 0
VES
22.6
22.6
22.50 23 22.50 2,300 0 0 0
VET
18.5
18.5
18 18.50 18 400 0 0 0
VFC
78.8
78.8
78.80 78.80 78.80 0 0 0 0
VFG
50.4
50.4
50.42 50.80 50.42 4,100 0 0 0
VFR
9.5
9.5
9.49 9.49 9.49 600 0 0 0
VFS
15.1
15.1
15 15.10 14.90 548,200 6,200 29,000 -0.3
VGC
48.2
48.2
48.63 49.57 47.88 1,288,000 0 0 0
VGG
41.0
41.0
41.20 41.48 41.00 7,500 0 0 0
VGI
105.0
105.0
106.56 106.76 103.10 1,324,600 0 0 0
VGL
17.2
17.2
17.25 17.25 17.25 0 0 0 0
VGP
27.5
27.5
27.30 27.50 26.80 16,600 0 0 0
VGR
62.0
62.0
62.03 62.03 62.03 0 0 0 0
VGS
26.0
26.0
26.33 26.53 25.95 532,000 25,900 13,500 0.3
VGT
14.2
14.2
14.04 14.53 13.75 5,146,700 0 0 0
VGV
52.6
52.6
52.56 52.56 52.56 0 0 0 0
VHC
61.5
61.5
62.50 62.50 61.40 1,207,400 0 0 0
VHD
3.6
3.6
4 4 3.50 9,500 0 0 0
VHE
3.2
3.2
3.20 3.20 3.10 38,000 0 0 0
VHF
3.9
3.9
3.88 3.88 3.88 100 0 0 0
VHG
1.9
1.9
1.90 2 1.90 159,500 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 0 0 0 0
VHM
52.0
52.0
52.00 52.72 50.36 4,915,000 0 0 0
VIB
15.0
15.0
15.07 15.11 14.98 2,778,500 0 0 0
VIC
172
172
169.10 178.50 168 3,624,400 0 0 0
VID
5.0
5.0
4.97 5.01 4.97 5,200 0 0 0
VIE
5.8
5.8
5.80 5.80 5.80 200 0 0 0
VIF
16.6
16.6
17.04 17.04 16.28 3,100 0 0 0
VIG
5.5
5.5
5.50 5.50 5.40 80,500 0 0 0
VIM
10.5
10.5
10.54 10.54 10.54 1,000 0 0 0
VIN
15.2
15.2
15.16 15.16 15.16 0 0 0 0
VIP
11.5
11.5
11.36 11.64 11.36 666,800 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.3
23.3
22.69 23.25 22.69 200 0 0 0
VIW
13.3
13.3
12.60 13.30 12.30 31,600 0 0 0
VIX
18.1
18.1
18.26 18.58 17.86 31,571,200 0 0 0
VJC
135.2
135.2
136.77 137.31 134.77 1,133,900 0 0 0
VKC
0.8
0.8
0.80 0.80 0.80 43,700 0 0 0
VLA
10.4
10.4
10.39 10.39 10.39 0 0 0 0
VLB
47.7
47.7
47.13 48.57 47.13 22,000 0 0 0
VLC
14.1
14.1
14.20 14.30 14 162,400 0 0 0
VLG
7.9
7.9
8.02 8.02 7.83 800 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
16.6
16.6
17.50 17.70 16.60 32,800 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
5.30 5.30 5.30 0 0 0 0
VMD
16
16
16 16 16 2,900 0 0 0
VMG
2.7
2.7
2.80 2.80 2.70 1,400 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 0 0 0 0
VNA
15.6
15.6
16.42 16.42 15.55 200 0 0 0
VNB
16
16
15.90 16 15.80 14,600 0 0 0
VNC
37.0
37.0
36.58 36.98 36.58 400 0 0 0
VND
18.2
18.2
18.37 18.66 18.17 9,077,200 0 0 0
VNE
5.3
5.3
5.25 5.40 5.25 437,900 0 0 0
VNF
14.9
14.9
14.44 14.89 14.44 21,900 0 0 0
VNG
7.1
7.1
7.30 7.30 7.10 1,600 0 0 0
VNH
1.8
1.8
1.60 1.80 1.50 167,900 0 0 0
VNI
7.6
7.6
8.20 8.20 7.60 1,500 0 0 0
VNL
20.6
20.6
20.63 20.63 20.39 3,700 0 0 0
VNM
66.0
66.0
67.97 68.36 65.84 13,371,400 0 0 0
VNP
18.2
18.2
19.15 19.15 17.52 38,900 0 0 0
VNR
19.2
19.2
19.28 19.28 19.01 13,600 1,400 0 0.0
VNS
9.3
9.3
9.30 9.30 9.20 800 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VNZ
350
350
344.50 350 344 900 0 0 0
VOS
14.3
14.3
13.84 14.39 13.74 4,771,900 0 0 0
VPA
2
2
2 2 2 2,900 0 0 0
VPB
27.7
27.7
27.82 28.20 27.53 18,002,900 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPD
23.3
23.3
22.95 23.50 22.95 5,000 0 0 0
VPG
5.6
5.6
5.50 5.69 5.43 186,800 0 0 0
VPH
3.6
3.6
3.69 3.69 3.59 17,800 0 0 0
VPI
53.2
53.2
54.36 54.55 53.09 1,100,200 0 0 0
VPL
83.5
83.5
82.50 84.10 80.50 223,600 0 0 0
VPR
7.3
7.3
7.26 7.26 7.26 200 0 0 0
VPS
8.5
8.5
8.54 8.54 8.45 18,700 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
32
32
31.20 32 30.85 1,257,100 0 0 0
VQC
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VRC
13.0
13.0
12.95 12.95 12.95 500 0 0 0
VRE
28.1
28.1
28.78 28.78 28.06 3,100,400 0 0 0
VRG
16.8
16.8
16.70 16.98 16.61 12,200 0 0 0
VSA
19.5
19.5
19.79 19.88 19.40 3,400 0 0 0
VSC
25.9
25.9
25.25 26.30 24.95 12,120,400 0 0 0
VSE
8.2
8.2
8.08 8.17 7.78 9,000 0 0 0
VSF
25.5
25.5
25.80 25.80 25 19,500 0 0 0
VSG
1.4
1.4
1.40 1.50 1.40 4,300 0 0 0
VSH
41.4
41.4
41.50 41.50 41.31 5,800 0 0 0
VSI
25
25
25.20 25.50 25 14,100 0 0 0
VSM
15.1
15.1
15.10 15.10 15.10 0 0 0 0
VSN
16.7
16.7
16.73 16.73 16.73 200 0 0 0
VST
3.1
3.1
3.10 3.20 3 125,100 0 0 0
VTA
2.4
2.4
2.30 2.40 2.30 200 0 0 0
VTB
14.2
14.2
14.06 14.75 14.06 3,500 0 0 0
VTC
11.1
11.1
11.27 11.27 10.50 10,100 0 0 0
VTD
6.3
6.3
6.30 6.40 6.20 61,800 0 0 0
VTE
6.2
6.2
6.29 6.29 6.19 300 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.2
8.2
8.20 8.20 8.20 1,200 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
4
4
4 4 4 500 0 0 0
VTK
40.8
40.8
41.28 41.43 39.71 14,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.1
11.1
10.92 11.42 10.92 699,500 0 0 0
VTP
67.2
67.2
66.88 68.07 65.75 627,700 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 36,000 0 0 0
VTV
15.5
15.5
15.30 15.50 15 21,800 0 1,200 0.0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.3
20.3
20.40 20.50 20.10 1,150,800 11,300 38,300 -0.5
VUA
14.7
14.7
14.70 14.70 14.70 100 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
73.7
73.7
76.17 78.53 73.69 105,000 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
270.20 270.20 270.20 0 0 0 0
WSB
53.1
53.1
54.38 60.54 52.39 27,800 0 0 0
WSS
6.6
6.6
6.70 6.70 6.50 14,000 0 0 0
WTC
9.4
9.4
9.39 9.39 9.39 400 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
12.8
12.8
12.81 12.81 12.81 100 0 0 0
XLV
11.8
11.8
11.81 11.81 11.81 0 0 0 0
XMC
9.8
9.8
8.60 9.80 8.60 8,700 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 200 0 0 0
XMP
14.6
14.6
14.64 14.64 14.55 500 0 0 0
XPH
14.3
14.3
14.60 14.90 14.30 1,300 0 0 0
YBC
7
7
7 7 7 0 0 0 0
YBM
10.5
10.5
10.55 10.55 10.45 4,600 0 0 0
YEG
11.7
11.7
12.06 12.06 11.68 1,466,600 0 0 0
YTC
23.5
23.5
23.54 23.54 23.54 0 0 0 0
262.8
262.8
262.52 263.69 261.32 87,321,900 3,193,629 4,353,038 3.1
129.8
129.8
129.56 130.02 128.95 80,944,004 460,255 33,022,772 -253.6
2,061.8
2,061.8
2,071.76 2,077.35 2,047.50 319,411,100 53,423,231 44,314,138 314.1
1,880.3
1,880.3
1,883.12 1,899.44 1,863.31 932,132,800 93,705,194 110,098,686 190.6

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