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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 08/12/2025

NGÀY: [ 31/12 ]    [ 30/12 ]    [ 29/12 ]    [ 26/12 ]    [ 25/12 ]    [ 24/12 ]    [ 23/12 ]    [ 22/12 ]    [ 19/12 ]    [ 18/12 ]    [ 17/12 ]    [ 16/12 ]    [ 15/12 ]    [ 12/12 ]    [ 11/12 ]    [ 10/12 ]    [ 09/12 ]    [ 08/12 ]    [ 05/12 ]    [ 04/12 ]    [ 03/12 ]    [ 02/12 ]    [ 01/12 ]    (2025) 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 08/12/2025

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.0
31.0
31.04 31.04 31.04 200 0 0 0
AAA
8.1
8.1
8.30 8.30 8.11 2,385,900 39,300 284,100 -2.1
AAH
3.7
3.7
3.80 3.90 3.60 1,185,600 0 0 0
AAM
6.5
6.5
6.71 6.80 6.55 1,500 0 0 0
AAS
8.6
8.6
8.80 8.80 8.50 759,700 0 0 0
AAT
3.4
3.4
3.43 3.48 3.43 25,400 0 0 0
AAV
7.1
7.1
7 7.20 6.90 223,400 0 0 0
ABB
12.3
12.3
12.20 12.43 12.04 2,463,200 1,200 101,000 -1.5
ABC
15
15
14.60 15.80 14.60 218,800 0 0 0
ABI
20.1
20.1
19.90 20.20 19.90 41,900 0 0 0
ABR
12.1
12.1
12.06 12.06 12.06 100 0 0 0
ABS
3.7
3.7
3.70 3.89 3.68 414,100 0 0 0
ABT
66.7
66.7
68.72 68.72 66.71 10,300 0 0 0
ABW
10.8
10.8
10.90 10.90 10.70 54,300 0 0 0
ACB
20.9
20.9
20.89 21.07 20.85 4,935,600 613,900 2,106,000 -36.2
ACC
13.3
13.3
13.05 13.25 13.05 3,200 0 0 0
ACE
40.5
40.5
40.76 40.76 38.33 10,700 0 0 0
ACG
35.5
35.5
35.50 35.50 34.60 7,000 300 0 0.0
ACL
14.5
14.5
14.37 14.56 14.22 65,200 100 1,000 0.0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.5
4.5
4.50 4.50 4.50 100 0 0 0
ACV
53.4
53.4
54 54.90 53.30 991,000 6,500 394,800 -20.9
ADC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
ADG
9.7
9.7
9.70 9.70 9.70 100 0 0 0
ADP
23
23
23.45 23.65 23 16,800 100 0 0.0
ADS
7.3
7.3
7.31 7.34 7.25 69,200 2,000 0 0.0
AFX
13.6
13.6
13.55 13.55 13.50 202,600 0 0 0
AG1
10.1
10.1
10.13 10.13 10.13 300 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
14.0
14.0
14.23 14.23 14.05 338,700 2,900 56,400 -0.8
AGM
2.8
2.8
2.80 2.80 2.80 0 0 0 0
AGP
33.5
33.5
33.93 35.18 33.21 5,300 0 0 0
AGR
14.4
14.4
14.53 14.62 14.39 293,200 67,200 9,900 0.9
AGX
152.3
152.3
152.27 152.27 152.27 100 0 0 0
AIC
10
10
10 10 10 500 0 0 0
AIG
38.3
38.3
38.75 38.75 38.32 5,800 0 0 0
ALT
12.3
12.3
12.29 12.29 12.29 0 0 0 0
ALV
7.5
7.5
6.80 7.50 6.80 116,700 0 0 0
AMC
12.8
12.8
12.96 13.33 12.77 2,900 0 0 0
AME
7.9
7.9
7.90 7.90 7.90 100 0 0 0
AMP
14.9
14.9
14.90 14.90 14.90 5,500 0 0 0
AMS
7.5
7.5
7.39 7.68 7.39 125,200 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
33.6
33.6
34.02 34.76 32.71 91,100 0 0 0
ANV
27.7
27.7
28.35 28.45 27.70 1,835,300 60,000 87,400 -0.8
APC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
APF
34.4
34.4
35.17 35.60 34.40 14,000 0 0 0
APG
10.6
10.6
10.55 10.70 10.40 339,700 0 35,500 -0.4
APH
7.0
7.0
6.98 7.08 6.95 447,900 2,900 15,000 -0.1
API
7
7
7 7.10 6.90 99,900 0 8,600 -0.1
APL
11.0
11.0
10.95 10.95 10.95 0 0 0 0
APP
5.2
5.2
5.30 5.30 5.20 7,300 0 0 0
APS
7.4
7.4
7.40 7.50 7.30 266,400 0 2,300 0.0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
24.8
24.8
24.76 24.76 24.76 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
17.1
17.1
17.05 17.05 17.05 0 0 0 0
ASM
6.9
6.9
6.92 6.96 6.86 266,000 0 0 0
ASP
4.7
4.7
4.56 4.70 4.56 12,300 0 500 0.0
AST
61.8
61.8
60.81 63.93 60.81 8,800 200 0 0.0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ATS
29.7
29.7
29.70 29.70 29.70 0 0 0 0
AVC
50.8
50.8
49.11 50.78 49.11 300 0 0 0
AVG
10.4
10.4
10.50 10.50 10.20 86,600 0 0 0
BAB
10.8
10.8
10.79 10.88 10.79 1,000 0 0 0
BAF
30.9
30.9
31.45 31.45 30.86 1,690,200 32,600 174,500 -4.9
BAL
7.9
7.9
7.92 7.92 7.92 0 0 0 0
BAX
31.8
31.8
34.47 34.57 31.77 2,300 0 0 0
BBH
13.0
13.0
14.78 14.78 13.03 3,200 0 0 0
BBM
7.2
7.2
7.23 7.23 7.23 0 0 0 0
BBS
11.9
11.9
11.94 11.94 11.94 0 0 0 0
BBT
11.8
11.8
11.03 11.89 10.65 23,300 0 0 0
BCA
12.8
12.8
12.80 12.80 12.70 21,200 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.9
7.9
7.80 7.90 7.80 22,800 0 0 0
BCE
8.4
8.4
8.40 8.40 8.29 35,200 0 0 0
BCF
37.1
37.1
36.91 37.08 36.91 6,000 0 0 0
BCM
64.9
64.9
64.48 64.88 63.99 158,400 60,200 500 3.9
BCP
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
38.6
38.6
37.69 38.57 37.69 13,300 0 0 0
BDT
10.1
10.1
10.10 10.10 10.10 2,700 0 0 0
BDW
26.7
26.7
26.69 26.69 26.69 0 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
20.4
20.4
19.75 22.47 19.75 2,400 0 0 0
BFC
40.3
40.3
40.59 40.59 40.21 80,100 0 43,600 -1.9
BGE
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
27
27
27 27 27 0 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
19.4
19.4
19.40 19.40 19.40 0 0 0 0
BHI
9.5
9.5
9.50 9.50 9.50 400 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
31.8
31.8
30.41 32.31 30.41 17,300 0 300 0.0
BHP
8
8
8 8 8 0 0 0 0
BIC
20.9
20.9
21.54 21.73 20.92 795,100 45,100 720,100 -15.0
BID
34.7
34.7
34.97 35.11 34.65 1,702,000 138,900 779,300 -24.1
BIG
5.5
5.5
5.46 5.72 5.37 719,900 0 0 0
BIO
11.4
11.4
11.68 11.68 11.40 1,400 0 0 0
BKC
17.6
17.6
17.41 17.64 17.25 4,400 0 0 0
BKG
3.1
3.1
2.94 3.14 2.94 556,000 0 0 0
BLF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BLI
9.7
9.7
9.70 9.70 9.50 2,800 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
22.0
22.0
21.35 22.02 21.35 600 0 0 0
BMC
15.8
15.8
15.60 15.80 15.60 31,800 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
9
9
9 9 9 0 0 0 0
BMG
15.8
15.8
15.82 15.82 15.82 0 0 0 0
BMI
18.4
18.4
17.95 18.72 17.80 679,000 38,700 108,400 -1.3
BMJ
10
10
11 11 10 800 0 0 0
BMK
13.8
13.8
14.50 15 12.50 11,000 0 0 0
BMP
147.5
147.5
151.44 151.53 146.99 219,200 16,400 144,200 -20.1
BMS
12.0
12.0
12.04 12.13 11.94 94,500 0 0 0
BMV
5.8
5.8
5.80 5.80 5.80 0 0 0 0
BNA
7.7
7.7
8 8.10 7.70 182,100 0 0 0
BNW
10.9
10.9
10.85 10.85 10.85 0 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
12.0
12.0
12.03 12.03 12.03 0 0 0 0
BQB
4.4
4.4
4.50 4.50 4.30 400 0 0 0
BQP
25
25
25 25 25 100 0 0 0
BRC
11.5
11.5
11.47 11.47 11.47 1,100 0 0 0
BRR
17.6
17.6
17.65 17.65 17.65 500 0 0 0
BRS
20.1
20.1
20.13 20.13 20.13 0 0 0 0
BSA
21.8
21.8
21.91 21.91 21.82 1,100 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
22
22
22 22 22 0 0 0 0
BSH
15.7
15.7
15.65 15.65 15.65 0 0 0 0
BSI
35.9
35.9
35.91 36.36 35.27 267,400 6,000 6,800 0.0
BSL
9.8
9.8
9.77 9.77 9.77 300 0 0 0
BSP
9.2
9.2
9.18 9.18 9.18 0 0 0 0
BSQ
17.4
17.4
17.39 17.48 17.39 1,200 0 0 0
BSR
14.7
14.7
14.93 15.03 14.68 8,535,400 3,900 425,400 -6.4
BT1
10.8
10.8
10.80 10.80 10.80 9,500 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.90 4.90 4.90 4,000 0 0 0
BTD
15.5
15.5
15.53 15.53 15.53 0 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
25.5
25.5
25.11 25.66 24.93 9,900 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 500 0 0 0
BTP
8.9
8.9
8.88 8.88 8.86 22,400 0 0 0
BTS
5.5
5.5
5.40 5.50 5.30 6,400 0 0 0
BTT
35.9
35.9
35.85 35.85 35.85 1,600 0 1,600 -0.1
BTU
13.9
13.9
13.85 13.85 13.85 0 0 0 0
BTV
16.2
16.2
16.19 16.19 16.19 0 0 0 0
BTW
57.8
57.8
57.81 57.81 57.81 0 0 0 0
BVB
13.2
13.2
13.20 13.30 13.10 573,400 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
55.6
55.6
52 55.60 52 1,282,300 118,000 208,700 -4.7
BVL
14.8
14.8
15 15.42 14.75 4,100 0 0 0
BVN
16.4
16.4
16.40 16.40 16.40 0 0 0 0
BVS
30.8
30.8
31.20 31.40 30.80 222,900 44,800 4,600 1.3
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
43.7
43.7
44.69 44.79 43.74 163,300 0 74,800 -3.5
BWS
33.0
33.0
33.00 33.00 33.00 0 0 0 0
BXH
19.7
19.7
19.67 19.67 19.67 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
13.1
13.1
12.91 13.67 12.81 44,000 0 0 0
C47
9.6
9.6
9.68 9.80 9.40 33,100 0 0 0
C4G
8.5
8.5
8.50 8.60 8.40 1,077,600 0 0 0
C69
13.1
13.1
13 13.30 12.90 403,900 2,300 10,300 -0.1
C92
4.1
4.1
4.10 4.10 4.10 100 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.8
6.8
6.80 6.80 6.80 100 0 0 0
CAN
30.3
30.3
30.30 30.30 30.30 0 0 0 0
CAP
37.8
37.8
37.86 37.86 37.40 9,300 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
17.8
17.8
17.84 17.92 16.95 93,700 100 0 0.0
CBI
15.7
15.7
15.70 15.70 15.70 4,900 0 0 0
CBS
28
28
27.90 28 27.90 500 0 0 0
CC1
27.8
27.8
27.81 27.81 27.81 200 0 0 0
CCA
10.7
10.7
10.70 10.70 10.70 0 0 0 0
CCC
12.4
12.4
12.73 12.73 12.34 24,900 0 0 0
CCI
21.1
21.1
21.13 21.13 21.13 0 0 0 0
CCL
5.6
5.6
5.71 5.71 5.63 217,200 0 8,000 -0.1
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
11.8
11.8
11.81 11.81 11.81 400 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
46.7
46.7
46.74 46.74 46.74 0 0 0 0
CDC
16.8
16.8
17.39 17.39 16.57 325,000 21,900 36,900 -0.4
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.1
32.1
32.19 32.38 32.09 4,700 0 1,200 0.0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.2
10.2
9.81 10.27 9.81 7,100 0 0 0
CDR
6.3
6.3
6.50 6.50 6.10 3,800 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
23.6
23.6
24.29 24.48 23.52 10,856,000 74,000 661,300 -14.7
CET
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CFM
8
8
8 8 8 0 0 0 0
CFV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 400 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
10.8
10.8
10.83 10.83 10.83 0 0 0 0
CHP
26.8
26.8
26.77 26.77 26.52 27,500 0 20,000 -0.6
CHS
11.4
11.4
11.40 11.40 11.40 0 0 0 0
CI5
6.2
6.2
6.20 6.20 6.20 0 0 0 0
CIA
9.4
9.4
9.40 9.40 9.40 5,000 0 5,000 0.0
CID
8.2
8.2
8.62 8.62 8.19 2,400 0 0 0
CIG
9.1
9.1
9.29 9.29 9.08 14,000 0 0 0
CII
26.6
26.6
26.25 26.75 25.80 15,186,000 931,700 753,400 4.7
CIP
2.5
2.5
2.50 2.50 2.50 1,000 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
38.2
38.2
37.88 38.21 37.80 6,400 0 0 0
CKD
21.6
21.6
21.64 21.64 21.55 1,200 0 0 0
CKG
11.3
11.3
11.45 11.45 11.25 27,400 0 2,700 0.0
CKV
17.1
17.1
17.79 17.79 17.13 200 0 0 0
CLC
50.4
50.4
48.33 50.84 48.33 13,300 0 0 0
CLH
19.1
19.1
19.15 19.15 18.97 1,200 400 0 0.0
CLL
28.1
28.1
28.18 28.27 28.04 9,200 100 0 0.0
CLM
50.0
50.0
49.96 49.96 49.96 100 0 0 0
CLW
43.4
43.4
43.38 43.38 43.38 0 0 0 0
CLX
15.2
15.2
15.16 15.45 15.16 50,900 0 0 0
CMC
9
9
9 9 9 0 0 0 0
CMD
20.6
20.6
21.14 21.14 20.52 7,000 0 0 0
CMF
394.3
394.3
394.34 394.34 394.34 500 500 0 0.2
CMG
33.1
33.1
33.36 33.64 33.09 257,000 14,900 43,100 -1.0
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
21.5
21.5
21.50 21.50 21.50 100 0 0 0
CMN
22.9
22.9
25 25 22.83 8,600 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.7
7.7
7.60 7.78 7.60 8,300 0 0 0
CMT
13.4
13.4
13.20 13.40 13.20 200 0 0 0
CMV
8.5
8.5
8.48 8.48 8.48 0 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.6
6.6
6.50 6.60 6.50 187,300 0 3,400 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.4
32.4
32.43 32.43 32.43 200 0 0 0
CNG
25.0
25.0
25.15 25.15 24.95 4,500 0 0 0
CNN
52.2
52.2
52.17 52.17 52.17 100 0 0 0
CNT
8.3
8.3
8 8.30 8 120,300 0 0 0
COM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
CPA
9
9
9 9 9 200 0 0 0
CPC
16.3
16.3
16.33 16.33 16.33 200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
30.4
30.4
30.62 30.81 30.42 21,700 0 0 0
CQT
7.8
7.8
7.75 7.75 7.75 100 0 0 0
CRC
9.6
9.6
9.60 9.66 9.38 552,600 2,800 99,900 -0.9
CRE
9.5
9.5
9.56 9.56 9.45 341,900 0 37,000 -0.4
CRV
30.3
30.3
30.30 30.30 30.30 0 0 0 0
CSC
16.5
16.5
16.36 16.45 16.27 14,900 0 0 0
CSI
27.1
27.1
27.30 27.30 27.10 700 700 100 0.0
CSM
13.1
13.1
13.20 13.20 13.05 134,000 0 21,400 -0.3
CST
13.6
13.6
13.60 13.60 13.40 24,200 0 0 0
CSV
30.2
30.2
30.40 30.55 30.05 253,800 3,100 6,000 -0.1
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
8.3
8.3
9.20 9.20 8.20 1,200 0 0 0
CTB
16.5
16.5
16.39 16.49 16.30 400 0 0 0
CTD
78.5
78.5
77.37 79.82 77.10 1,002,700 8,700 600 0.7
CTF
19.5
19.5
19.70 19.70 19.30 253,900 4,500 0 0.1
CTG
34.8
34.8
35.00 35.00 34.45 6,112,900 1,329,800 287,800 53.2
CTI
21.2
21.2
21.41 21.55 21.09 311,100 0 27,600 -0.6
CTP
10.7
10.7
11.10 11.20 10.60 85,200 0 0 0
CTR
75
75
75.88 75.88 75 431,900 18,600 11,000 0.6
CTS
27.1
27.1
27.34 27.66 26.76 622,000 76,500 45,500 1.1
CTT
27.8
27.8
27.81 27.81 27.81 100 0 0 0
CTW
22.4
22.4
22.37 22.37 22.37 0 0 0 0
CTX
9.7
9.7
9.70 9.80 9.70 40,800 0 0 0
CVN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CVT
26.7
26.7
26.65 26.65 26.65 0 0 0 0
CX8
9.4
9.4
9.40 9.40 9.40 100 0 0 0
D11
9.8
9.8
9.40 9.84 9.40 16,600 0 0 0
D2D
29.3
29.3
29.34 29.46 29.30 30,100 0 3,100 -0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.6
16.6
16.39 16.58 16.39 500 0 0 0
DAE
12.5
12.5
12.47 12.47 12.47 400 0 0 0
DAH
3.8
3.8
3.77 3.79 3.71 97,100 0 0 0
DAS
11.2
11.2
11.60 11.60 11.20 1,200 0 0 0
DAT
9
9
8.71 9 8.71 2,900 0 0 0
DBC
24.3
24.3
24.70 24.79 24.31 3,271,000 114,900 293,200 -5.0
DBD
48.0
48.0
48.38 48.38 47.90 20,900 6,600 600 0.3
DBM
23.6
23.6
23.56 23.56 23.56 0 0 0 0
DBT
11.4
11.4
11.40 11.40 11.40 7,600 0 0 0
DC1
6
6
4.59 6 4.59 200 0 0 0
DC2
6.3
6.3
6.32 6.32 6.32 100 0 0 0
DC4
10.3
10.3
10.41 10.41 10.14 355,300 0 51,800 -0.6
DCF
33.0
33.0
34.38 34.38 29.55 6,300 0 0 0
DCG
20.7
20.7
20.74 20.74 20.74 0 0 0 0
DCH
9.2
9.2
9.15 9.15 9.15 0 0 0 0
DCL
40.4
40.4
41 41 39.50 440,700 0 0 0
DCM
32.0
32.0
32.19 32.24 31.81 1,198,700 100 172,500 -5.8
DCR
4.3
4.3
4.30 4.30 4.30 700 0 0 0
DCS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DCT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DDB
10.3
10.3
10.30 10.80 9.50 646,300 0 0 0
DDG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DDH
4.9
4.9
4.94 4.94 4.94 0 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
6.9
6.9
6.70 6.90 6.70 1,800 0 0 0
DDV
23.8
23.8
24.47 24.57 23.54 1,826,600 299,600 455,000 -4.0
DFC
23.8
23.8
23.77 23.77 23.77 100 0 0 0
DFF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DGC
80.4
80.4
81.28 81.71 80.26 1,522,000 130,100 89,800 3.8
DGT
4.8
4.8
4.90 5 4.70 104,500 0 0 0
DGW
40.6
40.6
41.59 42.16 40.58 1,659,700 182,500 209,900 -1.3
DHA
53.7
53.7
54.87 55.34 53.74 75,400 9,800 9,500 0.0
DHB
7.8
7.8
7.80 7.80 7.80 700 0 0 0
DHC
28.7
28.7
28.94 28.94 28.25 337,800 108,700 10,200 3.3
DHD
23.7
23.7
23.74 23.74 23.74 0 0 0 0
DHG
93.7
93.7
94.44 94.62 93.36 18,900 6,500 300 0.7
DHM
5.7
5.7
5.70 5.88 5.66 1,300 0 0 0
DHN
24.3
24.3
24.28 24.28 24.28 1,500 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 0 0 0 0
DHT
65.5
65.5
68.73 68.73 65.45 3,700 0 100 0.0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4.30 4.30 4 5,800 0 0 0
DIG
18.9
18.9
19.39 19.48 18.77 10,980,900 430,400 441,400 -0.3
DIH
10.3
10.3
10.35 10.35 10.35 0 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 9.50 200 0 0 0
DL1
6.5
6.5
6.50 6.60 6.50 522,700 0 1,000 0.0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.77 2.90 2.77 3,368,700 11,000 8,200 0.0
DLR
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
23.6
23.6
23.60 23.60 23.60 0 0 0 0
DMC
56.9
56.9
56.92 56.92 56.92 0 0 0 0
DMN
5.1
5.1
5.14 5.14 5.14 100 0 0 0
DNA
23.8
23.8
23.78 23.87 23.78 700 0 0 0
DNC
48.2
48.2
48.23 48.23 48.23 0 0 0 0
DND
8.8
8.8
8.40 8.80 8.40 1,700 0 0 0
DNE
8.0
8.0
7.99 7.99 7.99 0 0 0 0
DNH
50.9
50.9
50.92 50.92 50.92 0 0 0 0
DNL
37.4
37.4
37.42 37.42 37.42 0 0 0 0
DNM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DNN
3.0
3.0
2.96 2.96 2.96 0 0 0 0
DNP
21
21
21 21 21 1,500 0 0 0
DNT
44.2
44.2
44.20 44.20 44.20 0 0 0 0
DNW
33.0
33.0
33.02 33.02 33.02 0 0 0 0
DOC
9.3
9.3
9.32 9.32 9.32 0 0 0 0
DOP
11.1
11.1
11.05 11.05 11.05 0 0 0 0
DP1
33.3
33.3
33.28 33.28 33.28 0 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
48.3
48.3
48.05 48.61 48.05 700 0 0 0
DPC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DPG
42.1
42.1
42.55 42.55 41.86 538,900 200,000 49,500 6.5
DPH
41.6
41.6
41.63 41.63 41.63 100 0 0 0
DPM
21.7
21.7
21.68 21.77 21.58 1,642,500 100 299,100 -6.9
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.6
37.6
38.10 38.20 37.55 580,900 9,500 128,600 -4.5
DQC
10.2
10.2
10.21 10.21 9.98 12,900 600 0 0.0
DRC
14.7
14.7
14.70 14.79 14.65 183,300 0 12,600 -0.2
DRG
8.9
8.9
8.64 9.12 8.64 20,900 0 0 0
DRH
2.5
2.5
2.32 2.48 2.32 1,104,800 0 0 0
DRI
12.1
12.1
12.03 12.22 12.03 359,100 15,400 1,200 0.2
DRL
47.1
47.1
47.14 47.42 47.04 7,700 0 0 0
DS3
6.4
6.4
6.20 6.40 6.20 6,800 0 0 0
DSC
15.2
15.2
14.90 15.20 14.80 50,900 0 200 0.0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
23.2
23.2
23.54 23.58 23.18 196,800 2,200 11,600 -0.2
DSG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DSH
11.5
11.5
11.30 11.50 11.30 1,000 0 0 0
DSN
39.8
39.8
39.58 39.85 39.40 4,200 100 1,700 -0.1
DSP
13
13
13 13 13 0 0 0 0
DST
9.1
9.1
9.20 9.20 9 12,500 0 0 0
DTA
4.1
4.1
4.07 4.07 4.03 4,800 0 0 0
DTC
5
5
5 5 5 0 0 0 0
DTD
15.6
15.6
15.83 15.83 15.30 226,500 0 102,400 -1.8
DTG
15
15
15 15 15 1,200 0 0 0
DTH
13.6
13.6
13.57 13.57 13.57 0 0 0 0
DTI
2.5
2.5
2.50 2.60 2.50 54,200 0 0 0
DTK
11.8
11.8
12.24 12.24 11.39 500 0 0 0
DTL
13.1
13.1
13.15 13.15 13.05 4,900 0 0 0
DTP
91.6
91.6
91.73 91.73 91.57 600 0 0 0
DTT
15.1
15.1
15.12 15.12 15.12 1,000 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
14.2
14.2
14.16 14.16 14.16 0 0 0 0
DVG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DVM
6.4
6.4
6.40 6.50 6.30 80,600 0 0 0
DVN
19.4
19.4
19.27 19.56 19.18 41,200 0 0 0
DVP
61.0
61.0
60.95 60.95 60.68 6,400 300 1,000 0.0
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
17.6
17.6
17.60 17.60 17.60 0 0 0 0
DWS
14.3
14.3
14.27 14.27 14.27 0 0 0 0
DXG
16.2
16.2
16.36 16.40 16.05 8,077,400 685,000 1,065,200 -7.0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
11.1
11.1
11.30 11.30 10.90 413,000 0 0 0
DXS
10.0
10.0
10.20 10.25 9.92 2,244,200 1,000 309,100 -3.1
DXV
3.8
3.8
3.97 3.97 3.81 1,900 0 0 0
E12
5.5
5.5
5.40 5.50 5.30 3,600 0 0 0
E29
8.4
8.4
8.40 8.40 8.40 0 0 0 0
EBS
10.8
10.8
10.74 10.83 10.74 300 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
36.5
36.5
34.50 37.20 34 21,400 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 0 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.3
22.3
22.75 22.90 22.30 3,454,400 362,500 627,200 -6.0
EIC
25.2
25.2
25.24 25.24 25.24 500 0 0 0
EID
21.4
21.4
20.89 21.35 20.80 8,400 0 0 0
EIN
2.7
2.7
2.70 2.70 2.70 1,500 0 0 0
ELC
22.1
22.1
21.86 22.35 21.37 1,063,300 108,200 8,700 2.2
EME
28.5
28.5
28.50 28.50 28.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
20.3
20.3
20.36 20.36 20.07 700 0 0 0
EVE
10.0
10.0
10.11 10.11 9.88 25,900 300 2,100 0.0
EVF
11.9
11.9
12.10 12.15 11.90 2,557,300 0 118,900 -1.4
EVG
8.5
8.5
8.66 8.66 8.39 1,309,000 153,800 68,300 0.8
EVS
6.2
6.2
6.20 6.20 6.10 92,300 0 0 0
F88
1,168
1,168
1,170 1,170 1,162 1,900 1,200 400 0.9
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.4
3.4
3.41 3.52 3.41 56,900 0 1,000 0.0
FCN
16.0
16.0
14.97 16.00 14.97 3,509,400 378,600 247,800 2.1
FCS
6.5
6.5
6.60 6.60 6.20 400 0 0 0
FDC
15
15
15 15 15 0 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 100 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
27.2
27.2
27.23 27.23 27.23 100 0 0 0
FIC
17.4
17.4
18.91 18.91 16.47 66,500 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
8.1
8.1
7.99 8.12 7.90 70,900 0 0 0
FIT
5.6
5.6
5.19 5.55 5.18 8,922,600 0 0 0
FMC
34.0
34.0
34.13 34.23 34.04 18,800 600 2,600 -0.1
FOC
55.7
55.7
56.18 56.18 55.75 6,500 0 0 0
FOX
64.6
64.6
66.50 66.50 64.60 95,500 0 0 0
FPT
85.6
85.6
86.63 87.25 85.64 5,278,600 548,000 567,700 -1.8
FRC
25
25
25 25 25 0 0 0 0
FRM
6.5
6.5
6.52 6.52 6.52 0 0 0 0
FRT
149.8
149.8
152.38 152.38 146.76 681,300 18,700 200,500 -28.5
FSO
6.4
6.4
6.39 6.39 6.39 0 0 0 0
FT1
40.7
40.7
40.73 40.73 40.73 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
28.6
28.6
28.90 29.16 28.63 696,500 36,700 58,300 -0.7
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
9
9
9.20 9.40 8.90 360,900 0 0 0
GAS
63.6
63.6
62.29 63.55 61.81 1,050,700 132,000 54,800 5.0
GCB
5.3
5.3
6.20 6.20 5.30 5,900 0 0 0
GCF
28.4
28.4
27.50 28.40 27.50 300 0 0 0
GDA
15.9
15.9
16.14 16.14 15.59 134,200 0 0 0
GDT
18.4
18.4
18.30 18.56 18.17 46,000 100 100 0.0
GDW
34.9
34.9
34.93 34.93 34.93 0 0 0 0
GEE
122.9
122.9
125.34 125.34 122.42 289,500 41,000 47,500 -1.5
GEG
13.6
13.6
13.71 13.76 13.57 230,200 300 1,900 0.0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
34.5
34.5
36.24 36.24 34.48 12,322,400 1,801,500 1,101,100 31.3
GGG
3
3
3 3 3 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
29.2
29.2
29.20 29.20 29.20 11,400 1,800 0 0.1
GIC
11.5
11.5
11.48 11.48 11.41 400 300 0 0.0
GIL
14.5
14.5
14.60 14.65 14.50 84,100 0 8,900 -0.1
GKM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
15.4
15.4
15.16 15.45 14.95 3,800 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
38
38
38 38 38 200 0 0 0
GMC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
GMD
38.5
38.5
39.97 39.97 38.29 1,698,000 102,000 160,300 -3.6
GMH
7.6
7.6
7.63 7.63 7.62 2,500 0 0 0
GMX
14.0
14.0
14.10 14.10 14.01 1,600 0 0 0
GND
34.5
34.5
34.48 34.48 34.48 0 0 0 0
GPC
2.3
2.3
2.30 2.40 2.30 69,500 0 0 0
GSM
27.8
27.8
27.76 27.76 27.76 500 0 0 0
GSP
9.5
9.5
9.41 9.45 9.41 25,900 0 0 0
GTA
9.3
9.3
9.37 9.37 9.27 300 0 0 0
GTD
62.5
62.5
68.50 70 57.90 22,100 0 0 0
GTS
10.1
10.1
10.14 10.14 10.14 300 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
27.0
27.0
27.45 27.55 26.80 3,507,000 353,400 35,300 8.6
GVT
66.7
66.7
66.79 66.79 66.42 2,100 0 0 0
H11
7
7
7 7 7 100 0 0 0
HAC
9.5
9.5
9.50 9.50 9.50 100 0 0 0
HAD
13.7
13.7
13.71 13.71 13.71 0 0 0 0
HAF
22.1
22.1
22.10 26.40 22.10 2,700 0 0 0
HAG
18.1
18.1
18 18.15 17.60 9,450,900 209,300 135,800 1.3
HAH
56.9
56.9
58.02 58.02 56.00 3,639,200 112,100 196,800 -5.0
HAM
30.4
30.4
30.36 30.36 30.36 0 0 0 0
HAN
9.1
9.1
9.07 9.07 9.07 0 0 0 0
HAP
8
8
7.99 8.02 7.71 154,900 1,500 1,200 0.0
HAR
4.3
4.3
4 4.28 3.98 816,600 3,400 2,000 0.0
HAS
8.4
8.4
8.35 8.35 8.35 0 0 0 0
HAT
30.5
30.5
30.29 30.47 30.29 1,600 0 0 0
HAV
3.7
3.7
3.70 3.70 3.70 100 0 0 0
HAX
10.9
10.9
10.95 11 10.85 310,000 1,800 21,600 -0.2
HBC
6.4
6.4
6.30 6.40 6.20 890,600 0 0 0
HBD
15.5
15.5
15.51 15.51 15.51 0 0 0 0
HBH
5.7
5.7
5.65 5.65 5.65 0 0 0 0
HBS
5
5
5 5 5 0 0 0 0
HC1
12.0
12.0
11.98 11.98 11.98 0 0 0 0
HC3
24.6
24.6
24.57 24.57 24.57 0 0 0 0
HCC
19.2
19.2
20.04 20.04 19.23 3,000 0 1,000 0.0
HCD
6.2
6.2
6.18 6.24 6.15 7,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.1
19.1
19.42 19.50 19.08 6,436,800 213,400 303,100 -2.0
HCT
12
12
12 12 12 0 0 0 0
HD2
17
17
17.90 17.90 13.60 3,400 0 0 0
HD6
10.5
10.5
10.40 10.49 10.40 5,000 0 0 0
HD8
6.7
6.7
6.65 6.65 6.65 3,000 0 0 0
HDA
5.7
5.7
5.55 5.73 5.55 3,200 0 0 0
HDB
21.0
21.0
21.02 21.09 20.74 9,934,700 783,200 1,322,100 -17.5
HDC
22.7
22.7
23.30 23.35 22.61 2,879,400 8,300 330,300 -8.5
HDG
27.1
27.1
27.76 27.90 27.14 2,223,300 47,200 260,300 -6.6
HDM
35.4
35.4
35.44 35.44 35.44 300 0 0 0
HDP
24.9
24.9
24.90 24.90 24.90 0 0 0 0
HDW
16.7
16.7
16.38 16.66 16.38 1,700 0 0 0
HEC
33
33
33 33 33 100 0 0 0
HEJ
11.1
11.1
11.10 11.10 11.10 0 0 0 0
HEP
14.7
14.7
14.68 14.68 14.68 0 0 0 0
HES
10.3
10.3
10.32 10.32 10.32 0 0 0 0
HEV
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HFB
9.4
9.4
9.39 9.39 9.39 100 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
230.6
230.6
227.44 230.67 227.44 7,100 0 100 0.0
HGT
14
14
14 14 14 0 0 0 0
HHB
25
25
25 25 25 0 0 0 0
HHC
129.8
129.8
129.80 129.80 129.80 0 0 0 0
HHG
1.4
1.4
1.30 1.40 1.30 55,300 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.0
12.0
12.21 12.82 11.22 7,891,200 193,400 36,500 2.0
HHS
13.9
13.9
14.15 14.15 13.80 1,345,400 9,300 352,500 -4.8
HHV
13.6
13.6
13.48 13.86 13.48 8,174,700 240,200 518,100 -4.1
HID
11.2
11.2
11.15 11.15 11.10 506,300 96,300 2,000 1.1
HII
8.8
8.8
8.77 8.78 8.56 2,295,400 143,400 4,500 1.3
HIO
7.3
7.3
7.10 7.40 7.10 2,300 0 0 0
HJC
8.4
8.4
8.40 8.40 8.40 0 0 0 0
HJS
27.5
27.5
26.28 27.53 26.28 700 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
11.9
11.9
12.79 12.79 11.83 8,300 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
293.2
293.2
293.25 293.25 293.25 0 0 0 0
HLC
13.2
13.2
13.47 13.66 13.20 29,500 2,600 0 0.0
HLD
17.6
17.6
17.34 17.63 17.34 33,000 0 0 0
HLO
14.0
14.0
14.05 14.05 14.05 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
11
11
11 11 11 0 0 0 0
HMC
10.7
10.7
10.78 10.97 10.74 32,300 0 0 0
HMD
18.5
18.5
18.51 18.51 18.51 0 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
15.1
15.1
15.09 15.09 15.09 0 0 0 0
HMR
11.8
11.8
11.60 11.80 11.60 900 0 0 0
HMS
35
35
35.10 35.10 35 1,200 0 0 0
HNA
21.9
21.9
21.95 21.95 21.90 1,200 0 0 0
HNB
17.6
17.6
17.64 17.64 17.64 200 0 0 0
HND
10.4
10.4
10.45 10.54 10.35 6,600 0 0 0
HNF
32.0
32.0
32.05 32.05 32.05 0 0 0 0
HNG
5.8
5.8
5.80 6 5.80 771,700 0 0 0
HNI
25.2
25.2
25.21 25.21 25.21 900 0 0 0
HNM
8.3
8.3
8.30 8.40 8.20 367,900 0 0 0
HNP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
4.90 4.90 4.80 6,700 0 0 0
HOT
17.9
17.9
17.90 17.90 17.90 0 0 0 0
HPB
14.6
14.6
14.62 14.62 14.62 0 0 0 0
HPD
16.5
16.5
16.69 16.69 16.50 11,700 0 0 0
HPG
23.9
23.9
24.02 24.19 23.88 21,455,600 6,048,600 3,159,100 77.9
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
27.3
27.3
27.30 27.30 27.30 0 0 0 0
HPO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HPP
69.5
69.5
69.53 69.53 69.53 0 0 0 0
HPT
22.9
22.9
24.55 24.75 22.88 3,700 0 0 0
HPW
18.0
18.0
18.00 18.00 18.00 0 0 0 0
HPX
4.8
4.8
4.67 4.86 4.67 2,647,600 188,300 276,900 -0.4
HQC
3.2
3.2
3.14 3.16 3.12 5,398,900 176,900 223,100 -0.1
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
27.9
27.9
27.85 27.85 27.85 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.7
12.7
12.85 12.88 12.65 1,629,900 5,400 288,500 -4.7
HSL
9
9
8.87 9.50 8.70 1,188,100 5,800 53,600 -0.4
HSM
6.2
6.2
6.20 6.20 6.20 1,400 0 0 0
HSP
12.9
12.9
12.91 12.91 12.91 0 0 0 0
HSV
4.6
4.6
4.70 4.70 4.60 2,800 0 0 0
HT1
15.0
15.0
14.89 15.18 14.89 274,700 45,300 23,100 0.3
HTC
28.6
28.6
28.64 28.64 28.64 0 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HTG
36.3
36.3
36.60 36.60 36.29 14,100 0 0 0
HTI
21.8
21.8
21.80 21.98 21.80 13,500 0 1,600 0.0
HTL
21.4
21.4
21.75 21.79 21.38 2,200 100 0 0.0
HTM
9.6
9.6
9.60 9.60 9.60 300 0 0 0
HTN
6.1
6.1
6.27 6.27 6.10 344,900 200 18,000 -0.2
HTP
1.7
1.7
1.70 1.70 1.70 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
10.7
10.7
10.30 10.75 10.30 1,600 0 0 0
HU1
6.9
6.9
6.06 6.94 6.06 2,500 0 0 0
HU3
3.5
3.5
3.50 3.50 3.50 4,600 0 0 0
HU4
10.5
10.5
10.48 10.66 10.48 48,000 0 0 0
HU6
4.7
4.7
4.70 4.70 4.70 300 0 0 0
HUB
13.8
13.8
13.63 13.76 13.37 30,600 0 0 0
HUG
26.6
26.6
26.58 26.58 26.58 0 0 0 0
HUT
16.6
16.6
16.70 16.80 16.50 1,073,400 0 72,600 -1.2
HVA
19
19
19.40 19.40 18.80 28,100 0 0 0
HVH
12.0
12.0
12.36 12.41 12.05 130,800 0 3,100 0.0
HVN
28.5
28.5
28.85 28.85 28.15 1,323,100 700 614,000 -17.4
HVT
28.7
28.7
28.84 28.84 28.65 2,000 0 0 0
HVX
2.6
2.6
2.75 2.75 2.63 18,900 0 0 0
HWS
13.7
13.7
13.79 13.79 13.70 1,600 0 0 0
IBD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ICC
49.9
49.9
49.90 49.90 49.90 0 0 0 0
ICF
3.2
3.2
3 3.20 3 3,500 0 0 0
ICG
16.0
16.0
16.03 16.03 16.03 900 0 200 0.0
ICI
10
10
10 10 10 0 0 0 0
ICN
34.5
34.5
34.27 35.08 34.27 8,600 0 0 0
ICT
22.4
22.4
22.34 23.09 21.77 106,000 0 0 0
IDC
32.9
32.9
33.77 34.03 32.72 1,524,200 15,300 87,600 -2.8
IDI
7.2
7.2
7.26 7.28 7.19 466,700 6,000 14,400 -0.1
IDJ
5.2
5.2
5.30 5.40 5.20 435,500 0 0 0
IDP
175.5
175.5
175.53 175.53 175.53 0 0 0 0
IDV
23.5
23.5
23.30 23.55 23.05 12,700 0 200 0.0
IFS
19.3
19.3
19.33 19.33 19.33 0 0 0 0
IJC
11.2
11.2
11.42 11.42 11.23 1,125,400 6,400 32,500 -0.3
ILA
6.8
6.8
7.10 7.10 6.70 24,700 0 0 0
ILB
24.2
24.2
24.24 24.24 24.19 8,100 0 400 0.0
ILC
6.7
6.7
6.70 6.70 6.70 500 0 0 0
ILS
21.6
21.6
24.70 24.70 21.60 14,900 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
48.5
48.5
49.27 49.47 47.89 265,500 106,900 198,600 -4.4
IN4
46.3
46.3
46.33 46.33 46.33 0 0 0 0
INC
20.6
20.6
20.57 20.57 20.57 0 0 0 0
INN
39.2
39.2
39.50 39.69 39.22 22,800 0 0 0
IPA
15.8
15.8
16.17 16.17 15.83 112,200 0 0 0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
23.1
23.1
23.13 23.13 23.13 5,800 0 0 0
IST
34.7
34.7
34.70 34.70 34.70 200 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.7
12.7
12.72 12.91 12.63 92,200 0 0 0
ITD
12.9
12.9
12.04 12.88 11.96 77,700 0 0 0
ITQ
2.9
2.9
2.80 2.90 2.70 87,000 0 0 0
ITS
4.5
4.5
4.30 4.50 4.30 2,400 0 0 0
IVS
8.7
8.7
8.85 8.85 8.65 22,800 4,500 0 0.0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.6
6.6
6.68 6.70 6.60 54,900 100 4,400 0.0
KBC
34.0
34.0
34.80 34.85 33.90 3,974,700 87,200 1,945,700 -63.3
KCB
10.0
10.0
9.89 9.98 9.70 13,900 0 0 0
KDC
50.8
50.8
50.69 50.88 50.30 318,300 9,200 2,100 0.4
KDH
30.4
30.4
30.91 30.91 30.18 2,829,300 247,000 223,900 0.7
KDM
23.5
23.5
22.80 23.50 22 66,500 0 0 0
KGM
5.2
5.2
5.29 5.38 5.19 20,600 0 0 0
KHD
10.9
10.9
10.95 10.95 10.95 0 0 0 0
KHG
7.3
7.3
7.43 7.45 7.26 9,877,200 17,000 1,053,700 -7.6
KHP
11.7
11.7
11.44 11.67 11.35 7,000 0 0 0
KHS
13.4
13.4
13.08 13.48 13.08 29,100 0 0 0
KHW
24.3
24.3
24.34 24.34 24.26 600 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
KLB
12.7
12.7
12.59 12.90 12.36 565,500 200 0 0.0
KMR
3
3
2.97 3 2.95 10,100 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39
39
39.25 39.40 39 402,100 2,600 0 0.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.6
18.6
18.60 18.85 18.35 1,398,000 49,400 308,700 -4.8
KSD
4.2
4.2
4.20 4.20 4.20 300 0 0 0
KSF
75.6
75.6
75 76 74.40 31,600 0 900 -0.1
KSQ
1.9
1.9
1.90 2 1.90 9,700 0 0 0
KST
14.5
14.5
15.41 15.41 13.84 1,800 0 0 0
KSV
118
118
124 124.20 116 49,200 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
20.1
20.1
20.05 20.05 20.05 0 0 0 0
KTS
37.2
37.2
37.17 37.17 37.17 100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.5
1.5
1.50 1.60 1.50 214,900 0 0 0
L10
24.0
24.0
24.04 24.04 24.04 100 0 0 0
L12
3.8
3.8
3.77 3.77 3.77 0 0 0 0
L14
30.7
30.7
31 31.20 30.30 49,900 0 1,600 0.0
L18
21.2
21.2
21.60 21.60 20.96 2,800 0 0 0
L35
4
4
4 4 4 0 0 0 0
L40
43.0
43.0
41.36 42.95 41.09 52,100 0 1,200 -0.1
L43
2.8
2.8
2.80 2.80 2.80 0 0 0 0
L45
2
2
2 2 2 0 0 0 0
L61
1.9
1.9
1.90 1.90 1.90 0 0 0 0
L62
3.1
3.1
3.10 3.10 3.10 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
17.6
17.6
17.55 17.55 17.55 3,100 0 0 0
LAI
12.8
12.8
12.92 12.92 12.67 21,400 0 0 0
LAS
15.1
15.1
15.24 15.33 15.15 124,300 0 1,800 0.0
LAW
32.4
32.4
32.40 32.40 32.40 0 0 0 0
LBE
19.0
19.0
19.00 19.00 19.00 200 0 0 0
LBM
34.3
34.3
34.31 34.41 34.07 28,400 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.8
9.8
9.61 9.85 9.57 4,199,400 114,700 167,300 -0.6
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.5
4.5
4.48 4.55 4.42 1,462,500 102,200 87,500 0.1
LDP
11.9
11.9
12 12 11.90 1,400 0 0 0
LDW
20.5
20.5
20.54 20.54 20.54 0 0 0 0
LEC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LG9
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LGC
63.5
63.5
63.40 63.50 63.40 1,100 0 0 0
LGL
6.3
6.3
5.92 6.27 5.92 1,009,500 0 0 0
LHC
57.9
57.9
58.50 58.50 57 5,100 0 0 0
LHG
27.1
27.1
27.38 27.38 27.06 132,400 0 66,900 -2.0
LIC
25.2
25.2
26.90 26.90 25.20 7,000 0 0 0
LIG
4.4
4.4
4.30 4.50 4.30 172,000 0 0 0
LIX
32.7
32.7
32.86 33.05 32.63 15,200 1,600 0 0.1
LKW
31.3
31.3
31.34 31.34 31.25 400 0 0 0
LLM
16.9
16.9
16.40 16.90 16.40 500 0 0 0
LM3
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LM7
3
3
3 3 3 0 0 0 0
LM8
13.2
13.2
13.23 13.23 13.23 0 0 0 0
LMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.4
9.4
9.38 9.38 9.38 0 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LPB
43.8
43.8
45.45 45.88 43.52 2,989,700 1,130,600 1,110,900 0.9
LPT
5.0
5.0
5.04 5.04 5.04 1,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.5
32.5
32.50 33.20 32.50 44,000 0 0 0
LSS
8.6
8.6
8.54 8.77 8.54 228,300 0 0 0
LTC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
LUT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
M10
20.5
20.5
19.99 20.55 19.99 14,200 0 0 0
MA1
32.5
32.5
32.46 32.46 32.46 100 0 0 0
MAC
11.8
11.8
12.27 12.36 11.82 1,300 0 0 0
MAS
35.5
35.5
35.50 35.50 35.50 0 0 0 0
MBB
20.3
20.3
20.02 20.46 19.90 22,616,800 8,387,400 2,017,500 160.4
MBG
3.5
3.5
3.50 3.50 3.40 381,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
21.6
21.6
21.86 22.09 21.48 2,027,900 3,000 314,400 -8.9
MBT
10.1
10.1
10 10.10 10 3,400 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.0
7.0
6.88 6.97 6.88 700 0 0 0
MCG
2.5
2.5
2.50 2.50 2.40 62,400 0 0 0
MCH
172.0
172.0
172.40 173.20 171.60 112,300 15,800 4,800 2.4
MCM
25.8
25.8
25.87 25.96 25.77 7,700 0 0 0
MCO
7.2
7.2
7.10 7.30 7.10 8,600 0 0 0
MCP
28.6
28.6
28.50 28.60 28.10 21,100 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.2
9.2
9.23 9.23 9.23 1,000 0 0 0
MDF
5.6
5.6
5.60 5.60 5.60 11,200 0 0 0
MDG
21.6
21.6
21.63 21.63 21.63 0 0 0 0
MEC
3.8
3.8
3.80 3.80 3.80 0 0 0 0
MED
25.2
25.2
25.20 25.20 25.20 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
5.6
5.6
5.59 5.59 5.59 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36.8
36.8
37.50 37.50 36.70 15,800 0 0 0
MGC
12.0
12.0
11.96 12.26 11.67 13,000 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MH3
28.8
28.8
28.50 28.80 28.50 500 0 0 0
MHC
13.0
13.0
12.86 13 12.86 147,900 3,900 1,200 0.0
MIC
13.1
13.1
13.40 13.50 13.10 700 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
16.8
16.8
16.29 17.24 16.25 312,500 7,400 14,000 -0.1
MKP
26.7
26.7
26.49 26.69 26.49 2,900 0 0 0
MKV
15
15
15 15 15 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
19.9
19.9
20.10 20.10 19.80 6,700 0 0 0
MML
36.7
36.7
37.50 37.60 36.40 218,400 0 0 0
MNB
23.4
23.4
23.37 23.37 23.37 0 0 0 0
MND
9.3
9.3
9.29 9.29 9.29 0 0 0 0
MPC
16.9
16.9
16.84 16.94 16.65 13,400 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.5
17.5
17.40 17.50 17 7,600 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.8
10.8
11.04 11.04 10.79 4,479,600 4,800 839,300 -10.9
MSH
32.8
32.8
32.91 32.96 32.72 192,100 0 24,000 -0.8
MSN
77.9
77.9
78 78.80 77.90 4,073,000 81,300 467,200 -30.2
MSR
25.5
25.5
25.95 26.25 25.17 799,900 0 0 0
MST
6.4
6.4
6.50 6.50 6.30 1,444,600 57,600 31,100 0.2
MTA
13.7
13.7
13.86 13.86 13.36 20,100 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.7
6.7
6.72 6.72 6.72 0 0 0 0
MTH
22.3
22.3
22.28 22.28 22.28 100 0 0 0
MTL
5.7
5.7
5.70 5.70 5.70 300 0 0 0
MTP
13.0
13.0
13.00 13.00 13.00 0 0 0 0
MTS
8.4
8.4
8.37 8.37 8.37 0 0 0 0
MTV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MVB
16.3
16.3
16.30 16.30 16.20 2,700 100 0 0.0
MVC
16.1
16.1
16.09 16.66 15.71 93,600 0 0 0
MVN
47.5
47.5
46.20 47.50 45.40 1,800 0 0 0
MWG
82.5
82.5
81.91 82.69 81.14 4,614,500 897,700 309,700 49.8
MZG
9.4
9.4
8.64 9.36 8.45 2,450,300 0 0 0
NAB
14.4
14.4
14.45 14.50 14.40 1,191,500 145,100 64,900 1.2
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
32.8
32.8
32.65 32.95 32.35 694,900 136,500 0 4.4
NAG
7.7
7.7
7.75 7.84 7.66 113,500 0 0 0
NAP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
NAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
NAU
8.8
8.8
8.79 8.79 8.79 100 0 0 0
NAV
15.7
15.7
15.65 15.65 15.65 800 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.9
19.9
20.50 20.50 19.90 19,500 0 4,200 -0.1
NBC
8.0
8.0
7.96 7.96 7.86 6,600 0 0 0
NBE
10.9
10.9
10.84 10.93 10.84 1,600 0 0 0
NBP
7.6
7.6
7.80 7.80 7.50 17,000 0 0 0
NBT
16.3
16.3
16.31 16.31 16.31 300 0 0 0
NBW
38.6
38.6
38.56 38.56 38.56 0 0 0 0
NCG
11.9
11.9
12.90 12.90 11.40 6,200 0 0 0
NCS
37.8
37.8
37.78 37.78 37.78 0 0 0 0
NCT
86.4
86.4
86.08 86.44 85.99 13,800 10,900 5,600 0.5
ND2
32.7
32.7
32.69 32.69 32.69 9,800 0 0 0
NDC
133.4
133.4
133.45 133.45 133.45 100 0 0 0
NDN
10.6
10.6
10.62 10.71 10.52 85,400 0 0 0
NDP
21.2
21.2
21.18 21.18 21.18 0 0 0 0
NDT
5
5
5 5 5 0 0 0 0
NDW
13.7
13.7
13.75 13.75 13.75 0 0 0 0
NDX
5.7
5.7
5.74 5.74 5.74 0 0 0 0
NED
6.7
6.7
6.70 6.80 6.70 21,900 0 0 0
NET
62.7
62.7
62.02 62.66 61.39 1,700 0 0 0
NFC
56.5
56.5
64.95 64.95 56.51 1,700 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
16.5
16.5
16.64 16.64 16.23 148,700 4,000 8,500 -0.1
NHC
19.6
19.6
19.62 19.62 19.62 0 0 0 0
NHH
12.1
12.1
12.40 12.40 12.10 164,200 0 2,600 0.0
NHT
8.4
8.4
8.35 8.35 8.35 1,300 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
10.2
10.2
10.15 10.15 10.15 0 0 0 0
NKG
14.3
14.3
14.59 14.73 14.27 3,816,400 13,800 56,300 -0.7
NLG
35.2
35.2
35.03 35.22 34.34 1,427,700 541,200 500,800 1.5
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
57.8
57.8
57.77 58.16 56.80 47,000 0 0 0
NNT
62.6
62.6
61.98 62.65 61.98 700 0 0 0
NO1
6.5
6.5
6.57 6.57 6.49 48,800 0 0 0
NOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
10.2
10.2
10.18 10.18 10.18 0 0 0 0
NRC
6.1
6.1
6.20 6.20 6.10 599,900 0 0 0
NSC
73.8
73.8
73.81 73.81 73.62 16,500 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.50 4.40 10,200 0 0 0
NSL
19.8
19.8
19.78 19.78 19.78 300 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.5
11.5
11.47 11.47 11.47 100 0 0 0
NT2
23.9
23.9
23.90 23.90 23.40 914,900 0 0 0
NTC
156.7
156.7
157.60 157.80 156.50 18,600 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
56.4
56.4
56.35 56.35 56.35 300 0 0 0
NTL
17.0
17.0
17.34 17.48 16.97 1,020,300 0 0 0
NTP
50.7
50.7
51.07 51.38 50.75 155,100 2,300 1,700 0.0
NTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 0 0 0 0
NVB
13.9
13.9
14 14.20 13.80 143,600 74,200 100 1.0
NVL
13.6
13.6
13.71 13.71 13.30 6,037,300 0 0 0
NVP
64.4
64.4
64.42 64.42 64.42 0 0 0 0
NVT
8.3
8.3
8.29 8.29 8.29 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.3
4.3
5.50 5.50 4.30 3,100 0 0 0
OCB
10.8
10.8
10.78 10.87 10.74 1,053,400 0 0 0
OCH
6.3
6.3
6.50 6.50 6.30 42,200 0 0 0
ODE
46.3
46.3
46.40 46.50 46.20 18,400 0 0 0
OGC
4.1
4.1
4.06 4.08 4 399,400 0 0 0
OIL
10.5
10.5
10.41 10.61 10.21 1,068,800 0 0 0
ONE
5.3
5.3
5.30 5.40 5.30 14,400 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.6
18.6
18.53 18.57 18.49 1,200 0 0 0
ORS
13.6
13.6
13.75 13.90 13.55 808,800 0 0 0
PAC
21.3
21.3
21.73 21.77 21.14 515,500 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
22.7
22.7
23.08 23.58 22.67 757,600 0 0 0
PAP
25.5
25.5
24.60 25.50 24.60 2,800 0 0 0
PAS
3.3
3.3
3.40 3.40 3.30 20,000 0 0 0
PAT
89.2
89.2
88.87 89.56 88.27 11,300 0 0 0
PBC
6.1
6.1
6.20 6.20 6.10 6,700 0 0 0
PBP
11.7
11.7
11.71 11.71 11.71 0 0 0 0
PBT
12.1
12.1
12.07 12.07 12.07 0 0 0 0
PC1
22.4
22.4
23.20 23.20 22.40 3,643,600 0 0 0
PCC
27
27
27 27 27 100 0 0 0
PCE
18.1
18.1
18.12 18.12 18.12 300 0 0 0
PCF
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PCG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PCH
16.8
16.8
16.82 16.92 16.82 86,200 0 0 0
PCM
13.8
13.8
13.80 13.80 13.80 3,700 0 0 0
PCT
10
10
10 10 9.80 17,800 0 0 0
PDB
19.7
19.7
19.71 19.87 19.71 9,500 0 0 0
PDC
5.1
5.1
5 5.10 5 1,500 0 0 0
PDN
95.0
95.0
91.64 95.00 91.64 1,600 0 0 0
PDR
22.1
22.1
22.25 22.25 21.60 7,160,900 0 0 0
PDV
10.8
10.8
10.85 10.90 10.70 12,100 0 0 0
PEG
3.6
3.6
4.10 4.10 3.60 4,200 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PEQ
38.7
38.7
38.70 38.70 38.70 0 0 0 0
PET
33.6
33.6
33.22 34.53 33.03 2,695,000 0 0 0
PFL
2.5
2.5
2.60 2.60 2.50 101,000 0 0 0
PGB
11.9
11.9
11.91 11.91 11.81 17,100 0 0 0
PGC
12.2
12.2
12.33 12.33 12.23 2,200 0 0 0
PGD
23.1
23.1
23.13 23.42 23.13 3,300 0 0 0
PGI
18.5
18.5
18.47 18.52 18.47 1,200 0 0 0
PGN
6.6
6.6
6.60 6.70 6.50 4,600 0 0 0
PGS
44.4
44.4
44.42 44.42 44.42 0 0 0 0
PGT
7.2
7.2
7.20 7.20 7.20 300 0 0 0
PGV
17.4
17.4
17.49 17.58 17.14 19,900 0 0 0
PHC
4.4
4.4
4.42 4.49 4.40 72,600 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
64.8
64.8
64.33 64.81 64.33 600 0 0 0
PHP
32.3
32.3
32.54 32.54 32.06 56,300 0 0 0
PHR
31.0
31.0
31.48 31.69 30.99 252,500 0 0 0
PHS
11.1
11.1
11.09 11.09 11.09 0 0 0 0
PIA
25.0
25.0
29.51 29.51 25.05 1,100 0 0 0
PIC
15.7
15.7
15.70 15.70 15.70 200 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.7
9.7
9.72 9.72 9.72 0 0 0 0
PIT
7.1
7.1
6.81 7.10 6.33 22,400 0 0 0
PIV
5.2
5.2
5.90 6.50 5.20 1,046,100 0 0 0
PJC
25.0
25.0
25.03 25.03 25.03 0 0 0 0
PJS
29.2
29.2
29.15 38.64 29.15 3,500 0 0 0
PJT
8.7
8.7
8.66 8.66 8.66 100 0 0 0
PLA
4.4
4.4
4.10 4.40 4.10 49,200 0 0 0
PLC
25.8
25.8
25.70 26 25.30 131,500 0 55,500 -1.4
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4
4
3.50 4 3.50 400 0 0 0
PLP
7.9
7.9
8.07 8.07 7.52 831,800 0 0 0
PLX
34.8
34.8
33.26 35.04 33.21 3,941,600 0 0 0
PMB
9.0
9.0
9.08 9.08 8.99 1,300 0 0 0
PMC
172.6
172.6
172.58 172.58 172.58 100 0 0 0
PMG
7.3
7.3
7.29 7.29 7.29 0 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
PMS
31.7
31.7
31.74 31.74 31.74 0 0 0 0
PMT
6.7
6.7
6.71 6.71 6.71 0 0 0 0
PMW
34.5
34.5
34.50 34.50 34.50 500 0 0 0
PNC
22.5
22.5
24.48 24.48 22.52 300 0 0 0
PND
7.1
7.1
7.10 7.10 7.10 1,500 0 0 0
PNG
22.3
22.3
22.34 22.34 22.34 0 0 0 0
PNJ
59.0
59.0
60.68 60.68 59.03 422,100 0 0 0
PNP
19.4
19.4
19.35 19.35 19.35 200 0 0 0
PNT
8.7
8.7
8.70 8.70 8.70 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
3.7
3.7
3.70 3.70 3.70 0 0 0 0
POS
15
15
15 15 15 1,600 0 0 0
POT
22.3
22.3
22.15 23.72 22.05 22,000 0 0 0
POV
7.3
7.3
7.30 7.30 7.30 0 0 0 0
POW
13.8
13.8
14.14 14.19 13.81 8,508,300 0 0 0
PPC
10.0
10.0
10 10.05 9.98 262,000 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.6
25.6
25.53 25.81 25.44 6,600 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.2
18.2
18.17 18.17 18.17 100 100 0 0.0
PPS
10.2
10.2
10.22 10.22 10.22 0 0 0 0
PPT
15.1
15.1
15.10 15.20 14.90 241,900 0 0 0
PPY
6.7
6.7
6.26 6.73 6.26 38,200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
13.2
13.2
13.20 13.20 13.10 1,000 0 0 0
PRE
21.8
21.8
22.05 22.14 21.75 2,200 1,000 600 0.0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.5
11.5
11.50 11.50 11.50 100 0 0 0
PSB
4.5
4.5
4.40 4.50 4.30 30,500 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
13.6
13.6
12.85 13.69 12.85 758,300 0 0 0
PSE
10.0
10.0
9.98 9.98 9.98 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.1
8.1
8.10 8.10 8 77,500 0 0 0
PSL
11.5
11.5
11.60 11.60 11.50 1,000 0 0 0
PSN
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PSP
20
20
19.50 20 19.50 700 0 0 0
PSW
7.2
7.2
7.22 7.22 7.22 500 0 0 0
PTB
34.3
34.3
34.49 34.55 34.09 91,100 0 0 0
PTC
7.1
7.1
7.29 7.30 7.10 11,600 0 0 0
PTD
7.9
7.9
7.90 7.90 7.90 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
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
32.5
32.5
32.50 32.50 32.50 0 0 0 0
PTL
3.1
3.1
3.02 3.05 3.02 8,400 0 0 0
PTM
5.9
5.9
5.90 5.90 5.90 0 0 0 0
PTO
19.2
19.2
19.19 19.19 19.19 0 0 0 0
PTP
10.7
10.7
10.73 10.73 10.73 0 0 0 0
PTS
9.8
9.8
9.80 9.80 9.71 4,500 0 0 0
PTT
10
10
10.10 10.10 10 600 0 0 0
PTV
3.7
3.7
3.70 3.70 3.70 2,800 0 0 0
PTX
20.6
20.6
21 21.60 20.60 10,600 0 0 0
PV2
2.8
2.8
2.80 2.90 2.80 114,900 0 0 0
PVB
28.5
28.5
28.40 28.50 28.20 91,800 0 0 0
PVC
10.6
10.6
10.70 10.80 10.60 297,900 0 0 0
PVD
15.5
15.5
15.61 15.67 15.10 7,863,500 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6.1
6.1
6.10 6.20 6.10 37,600 5,100 0 0.0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
89.7
89.7
88.08 94.07 86.31 199,900 16,300 61,200 -4.6
PVL
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVM
18.4
18.4
17.30 18.37 17.30 24,300 0 0 0
PVO
5.6
5.6
5.72 5.72 5.62 6,200 0 0 0
PVP
13.7
13.7
14.00 14.04 13.57 279,500 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
26.5
26.5
27.08 27.17 26.25 3,714,500 51,300 148,600 -3.1
PVT
16.7
16.7
17.23 17.27 16.68 4,693,900 0 0 0
PVV
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
3.6
3.6
3.80 3.80 3.60 19,000 0 0 0
PWS
13.3
13.3
13.28 13.28 13.28 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXL
16.2
16.2
16.20 16.30 16.20 91,900 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QBS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
QCC
23.1
23.1
25.46 25.46 20.64 13,900 0 0 0
QCG
14.8
14.8
15 15.10 14.60 3,492,700 0 0 0
QHD
47.8
47.8
47.78 47.78 47.78 0 0 0 0
QHW
34.6
34.6
34.73 34.73 34.63 800 0 0 0
QNC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
QNP
29.4
29.4
29.44 29.44 29.44 0 0 0 0
QNS
41.4
41.4
41.49 41.67 41.30 31,400 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
9.6
9.6
9.57 9.57 9.57 0 0 0 0
QNW
15.3
15.3
15.26 15.26 15.26 0 0 0 0
QPH
35
35
34.40 35 34.40 500 0 0 0
QSP
23.4
23.4
23.39 23.39 23.39 0 0 0 0
QST
27.6
27.6
27.58 27.58 27.58 0 0 0 0
QTC
22.8
22.8
21.19 22.78 21.19 11,100 0 0 0
QTP
11.9
11.9
11.86 11.86 11.77 253,200 0 0 0
RAL
87.6
87.6
87.21 87.59 86.18 900 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
5.5
5.5
5.60 7.10 5.50 3,400 0 0 0
RCC
21.1
21.1
21 21.10 21 2,600 0 0 0
RCL
12.9
12.9
12.16 12.94 12.16 1,600 0 0 0
REE
54.3
54.3
54.17 55.11 54.17 266,900 0 0 0
RGG
29.1
29.1
29.40 29.40 29 2,500 0 0 0
RIC
12
12
11.70 12.10 11.60 6,700 0 0 0
RTB
26.3
26.3
26.26 26.26 26.26 0 0 0 0
RYG
9.3
9.3
9.30 9.58 9.28 55,500 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
30.5
30.5
30.69 30.69 30.51 700 0 0 0
S55
55.7
55.7
55.70 55.70 55.70 0 0 0 0
S72
7
7
7 7 7 100 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.3
9.3
9.50 9.50 9.30 114,100 0 0 0
SAB
47.7
47.7
44.69 47.74 44.60 5,248,000 0 0 0
SAC
11.5
11.5
10.17 11.56 10.17 4,200 0 0 0
SAF
49.7
49.7
49.68 49.68 49.68 4,400 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.8
6.8
6.89 6.89 6.78 200,400 0 0 0
SAS
28.2
28.2
28.48 28.48 28.21 4,000 0 0 0
SAV
13.0
13.0
12.95 12.95 12.95 2,100 0 0 0
SB1
5.3
5.3
5.46 5.91 5.28 31,500 0 0 0
SBA
26.9
26.9
26.51 26.93 25.76 7,400 0 0 0
SBB
17.0
17.0
16.83 17.03 16.83 25,400 0 0 0
SBD
6.7
6.7
6.75 6.84 6.75 8,600 0 0 0
SBG
12.6
12.6
12.63 12.71 12.54 408,600 0 0 0
SBH
39.9
39.9
40.00 40.30 39.81 5,700 0 0 0
SBL
7.7
7.7
7.90 7.90 7.50 2,500 0 0 0
SBM
32.9
32.9
32.93 32.93 32.93 100 0 0 0
SBR
8.5
8.5
8.52 8.52 8.52 0 0 0 0
SBS
5.5
5.5
5.50 5.60 5.40 986,500 0 0 0
SBT
23.6
23.6
23.77 23.77 23.49 645,900 0 0 0
SBV
7.5
7.5
7.39 7.52 7.39 900 0 0 0
SC5
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCD
15.6
15.6
15.60 15.60 15.60 0 0 0 0
SCG
66.2
66.2
66.50 66.50 66.20 21,800 0 0 0
SCI
9.3
9.3
9.40 9.50 9.30 8,300 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.50 10,000 0 0 0
SCL
16.9
16.9
17.09 17.09 16.92 14,900 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.0
8.0
8.16 8.17 7.99 4,988,900 0 0 0
SCS
49.6
49.6
50.25 50.25 49.35 172,600 0 0 0
SD2
3.6
3.6
3.70 3.70 3.60 400 0 0 0
SD3
7
7
7 7 7 10,700 0 0 0
SD4
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD5
7.4
7.4
7.43 7.43 7.43 0 0 0 0
SD6
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.1
11.1
10.95 11.14 10.95 1,000 0 900 0.0
SDA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SDC
6.1
6.1
6.15 6.15 6.15 100 0 0 0
SDD
1.4
1.4
1.40 1.40 1.40 0 0 0 0
SDG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SDK
11.8
11.8
11.85 11.85 11.85 0 0 0 0
SDN
26.4
26.4
26.37 26.37 26.37 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
19.7
19.7
19.70 20.50 19.70 500 0 0 0
SDV
27.9
27.9
27.86 27.86 27.86 0 0 0 0
SDY
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SEA
56.3
56.3
56.30 56.30 56.30 100 0 0 0
SEB
44.9
44.9
44.87 44.87 44.87 300 0 0 0
SED
18.5
18.5
18.55 18.64 18.46 8,900 0 0 0
SEP
19.0
19.0
18.97 18.97 18.97 0 0 0 0
SFC
19.1
19.1
19.10 19.10 19.10 0 0 0 0
SFG
9.7
9.7
9.78 9.78 9.54 2,700 0 0 0
SFI
24.8
24.8
23.88 24.89 23.88 1,300 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.4
12.4
12.39 12.49 12.21 14,800 0 0 0
SGC
80.1
80.1
80.55 80.55 78.27 700 0 0 0
SGD
19.6
19.6
19.60 19.60 19.60 100 0 0 0
SGH
25.6
25.6
25.55 25.55 25.55 100 0 0 0
SGI
11.1
11.1
11.12 11.12 11.12 0 0 0 0
SGN
60.4
60.4
60.50 60.50 60.40 1,400 0 0 0
SGP
27.5
27.5
27.80 28 27.30 186,800 0 0 0
SGR
16.3
16.3
16.63 16.67 16.25 89,700 0 0 0
SGS
14.6
14.6
14.64 14.64 14.64 0 0 0 0
SGT
16.2
16.2
16.40 16.45 16.15 2,100 0 0 0
SHA
4.1
4.1
4.10 4.10 4.10 100 0 0 0
SHB
16.4
16.4
16.51 16.61 16.31 55,435,100 0 0 0
SHC
9.6
9.6
9.62 9.62 9.62 0 0 0 0
SHE
7.2
7.2
7 7.20 7 500 0 0 0
SHI
14.8
14.8
14.50 14.80 14.50 287,900 0 0 0
SHN
4.8
4.8
4.90 5 4.80 7,500 0 0 0
SHP
31.9
31.9
31.90 31.99 31.90 5,700 0 0 0
SHS
20.2
20.2
20.74 20.84 20.17 14,511,800 238,700 353,900 -2.4
SID
15.5
15.5
17.70 17.70 15.50 1,700 0 0 0
SIG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SIP
54.8
54.8
54.90 55.20 54.20 433,600 0 0 0
SIV
34.3
34.3
34.28 34.28 34.28 0 0 0 0
SJ1
12.6
12.6
11.46 12.58 11.36 1,700 0 0 0
SJD
14.1
14.1
14.10 14.15 14.05 20,300 0 0 0
SJE
19.5
19.5
19.80 20.10 19.40 138,900 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
19.7
19.7
18.50 19.70 18.50 200 0 0 0
SJM
7
7
6.80 7.10 6.80 11,500 0 0 0
SJS
59.3
59.3
58.70 59.50 56.40 15,700 0 0 0
SKG
9.8
9.8
9.83 9.83 9.59 86,800 0 0 0
SKH
23.4
23.4
23.43 23.43 23.43 100 0 0 0
SKN
7.4
7.4
7.39 7.39 7.39 0 0 0 0
SKV
25.0
25.0
23.13 24.98 23.13 2,100 0 0 0
SLD
11
11
11 11 11 0 0 0 0
SLS
164.2
164.2
165 165 164.20 2,800 0 0 0
SMA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SMB
39.5
39.5
39.32 39.46 39.27 18,600 0 0 0
SMC
14.3
14.3
13.95 14.70 13.55 682,300 0 0 0
SMN
10.5
10.5
10.51 10.51 10.51 0 0 0 0
SMT
12.1
12.1
11.90 12.10 11.70 3,000 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
29.6
29.6
29.63 29.63 29.63 0 0 0 0
SP2
21.2
21.2
21.20 21.20 21.20 0 0 0 0
SPB
18.4
18.4
18.50 18.50 18.40 300 0 0 0
SPC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
SPD
7.5
7.5
7.47 7.47 7.47 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
10.7
10.7
10.65 10.65 10.65 0 0 0 0
SPV
19.4
19.4
18.32 19.36 18.32 300 0 0 0
SRA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SRB
1.9
1.9
2 2 1.90 23,400 0 0 0
SRC
38.2
38.2
38.19 38.19 38.19 0 0 0 0
SRF
7.3
7.3
7.27 7.27 7.27 0 0 0 0
SSB
14.6
14.6
14.40 14.60 14.40 2,404,700 0 0 0
SSC
30.9
30.9
30.93 30.93 30.93 0 0 0 0
SSG
8.1
8.1
8.20 8.20 8 2,200 0 0 0
SSH
79.2
79.2
79.17 79.17 79.17 0 0 0 0
SSI
23.5
23.5
23.98 24.34 23.50 31,938,300 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ST8
5.6
5.6
5.65 5.68 5.60 121,300 0 0 0
STB
48.7
48.7
49.20 49.25 48.70 4,224,200 0 0 0
STC
14.7
14.7
14.72 14.72 14.72 500 0 0 0
STG
32.7
32.7
32.65 32.65 32.65 100 0 0 0
STH
21.2
21.2
21.40 21.40 21 131,200 0 0 0
STK
15.2
15.2
15 15.23 15 2,600 0 0 0
STP
7.4
7.4
7.37 7.37 7.37 1,000 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
23.1
23.1
21.58 23.09 21.58 20,000 0 0 0
SVD
5.9
5.9
5.82 5.95 5.82 9,900 0 0 0
SVG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.9
2.9
2.90 2.90 2.80 105,000 0 0 0
SVT
9.9
9.9
9.94 9.94 9.94 100 0 0 0
SWC
31
31
31 31 31 44,900 0 0 0
SZB
33.5
33.5
34.26 34.62 33.55 1,900 0 0 0
SZC
28.8
28.8
29.41 29.41 28.74 328,700 0 0 0
SZE
9.5
9.5
9.51 9.51 9.51 0 0 0 0
SZG
34.2
34.2
34.24 34.24 34.24 0 0 0 0
SZL
26.3
26.3
26.44 26.44 26.27 600 0 0 0
TA6
5.0
5.0
5.01 5.01 5.01 0 0 0 0
TA9
10.9
10.9
10.78 10.96 10.78 21,100 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
49.1
49.1
47.63 49.97 47.45 1,229,000 0 0 0
TAR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TAW
27.9
27.9
27.92 27.92 27.92 0 0 0 0
TBC
35.3
35.3
35.31 35.31 35.26 200 0 0 0
TBD
134.6
134.6
134.63 134.63 134.63 500 0 0 0
TBR
6.9
6.9
6.90 6.90 6.90 100 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
33.5
33.5
33.94 34.08 33.45 6,283,600 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
18.3
18.3
18.41 18.55 18.14 2,740,700 0 0 0
TCI
9.9
9.9
9.98 9.98 9.87 100,800 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
32.1
32.1
32.17 32.17 32.03 4,600 0 0 0
TCM
25.3
25.3
25.46 25.46 25.14 969,100 0 0 0
TCO
9.1
9.1
9.20 9.25 8.98 131,500 0 0 0
TCR
2.8
2.8
2.98 2.98 2.83 400 0 0 0
TCT
20.5
20.5
20.45 20.45 20.45 0 0 0 0
TCW
29.8
29.8
30.26 30.26 29.80 1,800 0 0 0
TCX
46.4
46.4
46.10 46.45 45.85 652,700 0 0 0
TD6
7.1
7.1
7.10 7.20 7.10 28,700 0 0 0
TDB
39.4
39.4
39.41 39.41 39.41 100 0 0 0
TDC
10.8
10.8
10.80 10.84 10.70 111,900 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDG
3.2
3.2
3.17 3.26 3.11 17,000 0 0 0
TDH
4.7
4.7
4.83 4.83 4.71 73,900 0 0 0
TDM
55.1
55.1
56.15 56.15 55.10 3,500 0 0 0
TDP
23.6
23.6
23.25 23.70 23.21 203,200 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 3,100 0 0 0
TDT
6.0
6.0
5.90 5.99 5.90 33,000 0 0 0
TDW
45.1
45.1
45.12 45.12 45.12 100 0 0 0
TED
62.9
62.9
62.87 62.87 62.87 100 0 0 0
TEG
6.3
6.3
6.35 6.35 6.30 800 0 0 0
TET
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TFC
52.6
52.6
51.33 52.57 50.19 5,300 0 0 0
TGP
5.7
5.7
5.70 5.70 5.70 100 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
8.4
8.4
8.74 8.94 8.35 20,100 1,300 19,600 -0.2
THD
30.5
30.5
30.70 30.70 30.30 6,600 0 0 0
THG
39.3
39.3
38.92 39.58 38.92 28,500 0 0 0
THM
8.4
8.4
9.50 9.50 8.40 1,100 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.5
9.5
9.51 9.51 9.51 1,000 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.2
7.2
7.29 7.29 7.20 1,400 200 0 0.0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
17.9
17.9
17.91 17.91 17.91 0 0 0 0
TID
22.5
22.5
22.56 22.56 22.47 2,100 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TIG
7.7
7.7
7.70 7.80 7.50 301,400 2,400 87,000 -0.6
TIN
54.8
54.8
50.50 54.80 50.50 8,000 0 0 0
TIP
16.5
16.5
16.62 16.62 16.44 98,600 0 0 0
TIS
4.8
4.8
4.80 4.80 4.80 7,400 0 0 0
TIX
45.6
45.6
45.63 45.63 45.63 0 0 0 0
TJC
8.6
8.6
8.58 8.58 8.58 0 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TL4
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TLD
8.3
8.3
8.25 8.30 8.21 51,700 0 0 0
TLG
57.6
57.6
55.93 58.27 55.60 1,067,800 0 0 0
TLH
5.2
5.2
5.16 5.20 5.16 60,200 0 0 0
TLP
6.7
6.7
6.60 6.70 6.60 2,300 0 0 0
TMB
53.3
53.3
53.28 53.28 53.28 0 0 0 0
TMC
7.5
7.5
7.46 7.46 7.46 0 0 0 0
TMG
65.4
65.4
64.51 65.43 64.51 400 0 0 0
TMP
57.0
57.0
57.41 57.50 57.03 700 0 0 0
TMS
37.1
37.1
36.26 37.07 36.17 3,300 0 0 0
TMT
14.0
14.0
14 14.50 13.60 9,100 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
12.9
12.9
13.12 13.95 12.90 12,500 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TNC
28.3
28.3
28.29 28.29 28.29 0 0 0 0
TNG
16.9
16.9
17.09 17.27 16.91 552,100 33,500 221,700 -3.6
TNH
11.9
11.9
11.75 12.05 11.65 198,000 0 0 0
TNI
6.0
6.0
6.07 6.07 5.86 164,100 0 0 0
TNP
19.7
19.7
19.56 19.73 19.56 300 0 0 0
TNS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TNT
8.1
8.1
7.96 8.16 7.96 98,300 0 0 0
TNW
11.3
11.3
11.33 11.33 11.33 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
142.4
142.4
140.99 145.10 139.32 57,300 0 0 0
TOT
13.5
13.5
13.42 13.50 13.33 2,500 1,000 0 0.0
TOW
32.1
32.1
32.13 32.13 32.13 0 0 0 0
TPB
14.4
14.4
14.56 14.65 14.40 4,425,100 0 0 0
TPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TPP
10.4
10.4
10 10.40 10 1,100 0 1,000 0.0
TPS
47.5
47.5
47.55 47.55 47.55 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
15.3
15.3
15.25 15.25 15.25 100 0 0 0
TRA
32.5
32.5
32.66 32.66 32.52 700 0 0 0
TRC
19.0
19.0
19.34 19.34 18.96 82,400 0 0 0
TRS
25.4
25.4
25.36 25.36 25.36 0 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TRV
14.6
14.6
14.60 14.60 14.30 46,500 0 0 0
TS3
5.7
5.7
5.60 5.70 5.60 2,100 0 0 0
TSA
12.8
12.8
13.08 13.08 12.59 44,800 0 0 0
TSB
34.7
34.7
36.40 36.40 34.70 600 500 0 0.0
TSC
3.3
3.3
3.11 3.31 3.11 3,309,800 0 0 0
TSD
5
5
5.30 5.30 5 1,500 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
28.7
28.7
28.73 28.73 28.73 0 0 0 0
TST
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TT6
6.4
6.4
6.17 6.36 6.07 27,100 0 0 0
TTA
10.7
10.7
10.67 10.71 10.62 38,100 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.8
8.8
8.82 8.82 8.82 100 0 0 0
TTD
37.9
37.9
37.93 37.93 37.93 0 0 0 0
TTE
36.7
36.7
36.70 36.70 36.70 200 0 0 0
TTF
3.5
3.5
3.29 3.47 3.25 5,708,500 0 0 0
TTG
12
12
12 12 12 0 0 0 0
TTH
2.4
2.4
2.40 2.50 2.40 6,900 0 0 0
TTL
9
9
8.60 9 8.50 3,200 0 0 0
TTN
17.1
17.1
16.61 17.35 16.42 272,000 0 0 0
TTS
6.1
6.1
6.10 6.10 6.10 0 0 0 0
TTT
35
35
35 35 35 200 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
14.5
14.5
14.48 14.48 14.48 0 0 0 0
TV1
21.0
21.0
21.23 21.23 20.77 9,200 0 0 0
TV2
35.1
35.1
35.49 35.64 35.10 152,600 0 0 0
TV3
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TV4
14.7
14.7
14.90 14.90 14.70 14,700 0 0 0
TV6
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TVA
12.1
12.1
12.07 12.07 12.07 0 0 0 0
TVB
8.3
8.3
8.20 8.49 8.19 14,200 0 0 0
TVC
9.1
9.1
9.20 9.30 9.10 117,500 0 0 0
TVD
9.4
9.4
9.58 9.58 9.39 21,900 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
62.2
62.2
62.21 62.21 62.21 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
7.4
7.4
7.54 7.54 7.35 128,700 0 0 0
TVS
13.4
13.4
13.35 13.52 13.35 61,300 0 0 0
TVT
15.4
15.4
15.12 15.39 15.12 2,300 0 0 0
TW3
15.0
15.0
15.05 15.05 15.05 0 0 0 0
TXM
4.7
4.7
4.60 4.90 4.60 4,500 0 0 0
TYA
16.4
16.4
16.30 16.39 16.30 9,100 0 0 0
UCT
7
7
7 7 7 2,700 0 0 0
UDC
3.8
3.8
3.80 3.90 3.80 37,900 0 0 0
UDJ
6.8
6.8
6.69 6.79 6.69 1,100 0 0 0
UDL
15.9
15.9
15.95 15.95 15.95 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
56
56
56 56 56 1,000 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.9
8.9
8.90 8.90 8.90 0 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
9.9
9.9
9.90 9.90 9.90 100 0 0 0
USC
9.9
9.9
9.89 9.89 9.89 0 0 0 0
USD
15.9
15.9
15.86 15.86 15.86 0 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
V12
11.6
11.6
11.60 11.60 11.60 0 0 0 0
V21
6.6
6.6
6.60 6.60 6.60 100 0 0 0
VAB
10.8
10.8
10.90 11 10.80 402,900 0 0 0
VAF
17.1
17.1
18.00 18.05 17.01 14,400 0 0 0
VAV
33.1
33.1
33.15 33.15 33.15 500 0 0 0
VBB
9.5
9.5
9.36 9.55 9.27 31,400 0 0 0
VBC
18.7
18.7
18.74 18.74 18.74 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
18.2
18.2
16.80 18.50 16.70 3,500 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VC2
6.3
6.3
6.45 6.45 6.27 175,300 500 0 0.0
VC3
24.9
24.9
25.30 25.49 24.65 998,600 19,000 10,800 0.2
VC6
20.0
20.0
20.00 20.00 20.00 300 0 0 0
VC7
10.2
10.2
10.26 10.26 9.98 138,600 0 2,000 0.0
VC9
3.5
3.5
3.80 3.80 3.50 5,500 0 0 0
VCA
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCB
57.4
57.4
57.72 57.82 57.32 2,141,500 0 0 0
VCC
8.6
8.6
8.64 8.64 8.64 1,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
290.8
290.8
290.90 290.90 290.80 800 0 0 0
VCG
21.7
21.7
21.90 22.12 21.50 3,743,100 0 0 0
VCI
24.5
24.5
25.01 25.01 24.43 6,586,900 0 0 0
VCM
9.2
9.2
9.30 9.60 9.20 6,600 0 0 0
VCP
25.4
25.4
25.50 25.70 25.40 21,400 0 0 0
VCR
49
49
46 49 44 9,000 0 0 0
VCS
43.3
43.3
44.47 44.47 43.29 99,900 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11
11
11 11 11 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
9
9
9 9 9 0 0 0 0
VDL
9
9
9 9 9 0 0 0 0
VDN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VDP
37.8
37.8
36.02 37.75 36.02 77,300 0 0 0
VDS
18
18
18.35 18.50 18 577,000 0 0 0
VDT
7.4
7.4
7.36 7.36 7.36 200 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4.4
4.4
4.40 4.40 4.40 5,100 0 0 0
VEA
34.7
34.7
34.80 34.90 34.60 299,900 0 0 0
VEC
61.3
61.3
60.70 62.30 60 74,500 0 0 0
VEF
134.1
134.1
136 136 134.10 7,000 0 0 0
VES
13
13
13 13 13 0 0 0 0
VET
15
15
15 15 15 0 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
50.0
50.0
50.14 50.14 49.39 1,900 0 0 0
VFR
9.4
9.4
9.40 9.40 9.40 200 0 0 0
VFS
15.4
15.4
15.30 15.60 15 4,242,400 156,800 256,200 -1.6
VGC
40.7
40.7
41.72 41.86 40.45 877,100 0 0 0
VGG
41.9
41.9
42.82 42.82 41.86 600 0 0 0
VGI
69.3
69.3
70.15 70.72 69.18 527,200 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
28.7
28.7
28.70 28.70 28.30 16,300 0 0 0
VGR
53.0
53.0
52.95 52.95 52.49 400 0 0 0
VGS
26.5
26.5
26.72 26.81 26.43 300,000 0 200 0.0
VGT
11.9
11.9
12.12 12.12 11.83 391,700 0 0 0
VGV
41.9
41.9
32.48 41.93 32.48 48,100 0 0 0
VHC
56.1
56.1
57.10 57.10 56.10 695,700 0 0 0
VHD
4
4
4 4 4 0 0 0 0
VHE
4.2
4.2
4.20 4.30 4 234,000 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
1.9
1.9
2 2 1.80 75,400 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
11.3
11.3
10.50 11.30 10.50 200 0 0 0
VHM
53.0
53.0
51.52 52.96 51.04 4,603,000 0 0 0
VIB
15.9
15.9
16.11 16.19 15.89 4,454,200 0 0 0
VIC
152.7
152.7
152 152.70 149.10 4,606,600 0 0 0
VID
5.0
5.0
5.04 5.04 5.04 0 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
14.9
14.9
15.13 15.13 14.94 7,600 0 0 0
VIG
5.8
5.8
5.90 5.90 5.70 43,300 0 0 0
VIM
9.2
9.2
9.26 9.26 9.17 200 0 0 0
VIN
15.3
15.3
16.25 16.25 15.34 3,900 0 0 0
VIP
11.4
11.4
11.41 11.45 11.32 112,700 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
17.3
17.3
17.30 17.30 17.30 100 100 0 0.0
VIW
20.7
20.7
20.60 24 20.60 66,100 0 0 0
VIX
18.9
18.9
19.75 19.75 18.90 31,307,000 0 0 0
VJC
158.8
158.8
157.23 159.62 154.54 1,673,000 0 0 0
VKC
1
1
1 1 1 0 0 0 0
VLA
8.4
8.4
8.44 8.44 8.44 0 0 0 0
VLB
44.3
44.3
44.04 44.31 43.86 33,300 0 0 0
VLC
13.9
13.9
13.90 14 13.90 41,900 0 0 0
VLG
8.6
8.6
8.41 8.60 8.41 11,400 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
24.9
24.9
24.92 24.92 24.92 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VMD
16.8
16.8
16.80 16.90 16.75 8,700 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VMK
65
65
65 65 65 0 0 0 0
VMS
28.8
28.8
28.85 28.85 28.85 0 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
16.3
16.3
16.32 17.57 16.32 3,300 0 0 0
VNB
18.5
18.5
19.20 19.40 18.20 168,800 0 0 0
VNC
34.4
34.4
33.73 34.42 33.73 1,200 0 0 0
VND
18.2
18.2
18.47 18.61 18.17 7,743,000 0 0 0
VNE
6.1
6.1
6.29 6.29 6.02 403,900 0 0 0
VNF
14.2
14.2
14.26 14.26 14.08 1,500 0 0 0
VNG
7.1
7.1
7.14 7.14 7 5,500 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
8.1
8.1
8.10 8.10 8.10 200 0 0 0
VNL
21.9
21.9
21.93 21.93 21.83 5,000 0 0 0
VNM
61.5
61.5
61.29 62.45 61.19 3,322,000 0 0 0
VNP
23.2
23.2
22.12 24.03 21.93 205,300 0 0 0
VNR
18.4
18.4
18.47 18.47 18.38 3,000 300 0 0.0
VNS
9.4
9.4
9.30 9.64 9.16 59,600 0 0 0
VNT
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VNX
0.2
0.2
0.21 0.21 0.21 0 0 0 0
VNY
5.7
5.7
5.70 5.70 5.70 900 0 0 0
VNZ
379
379
379 379 379 300 0 0 0
VOS
12.6
12.6
12.95 13.05 12.44 1,651,700 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
28.4
28.4
28.54 28.97 28.30 15,691,000 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
23.7
23.7
23.95 23.95 23.63 2,700 0 0 0
VPG
6.1
6.1
6.17 6.17 6.08 66,400 0 0 0
VPH
4.3
4.3
4.33 4.33 4.27 23,200 0 0 0
VPI
52.9
52.9
52.27 53.45 52 1,605,100 0 0 0
VPL
106.3
106.3
106 110 104 2,081,000 0 0 0
VPR
8.5
8.5
8.49 8.49 8.49 100 0 0 0
VPS
10.3
10.3
11.64 11.64 10.33 95,900 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
11.6
11.6
11.62 11.62 11.62 0 0 0 0
VRC
13.8
13.8
14.10 14.25 13 98,900 0 0 0
VRE
31.8
31.8
32.64 32.88 31.68 7,479,300 0 0 0
VRG
17.2
17.2
17.17 17.26 16.89 15,100 0 0 0
VSA
19.3
19.3
19.40 19.40 19.31 700 0 0 0
VSC
22.0
22.0
22.65 22.65 21.95 8,102,100 0 0 0
VSE
8.9
8.9
8.85 8.85 8.76 3,800 0 0 0
VSF
26
26
25.90 26 25.80 19,200 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.0
41.0
41.03 41.03 41.03 4,600 0 0 0
VSI
22.9
22.9
21.41 22.90 20.69 36,200 0 0 0
VSM
15.5
15.5
15.50 15.50 15.50 0 0 0 0
VSN
15.7
15.7
15.75 15.75 15.55 3,000 0 0 0
VST
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VTA
2.7
2.7
2.70 2.70 2.70 600 0 0 0
VTB
24.3
24.3
23.19 24.80 23.14 75,900 0 0 0
VTC
22.8
22.8
22.84 22.84 22.84 16,600 0 0 0
VTD
6.6
6.6
6.80 6.80 6.60 17,200 0 0 0
VTE
10.3
10.3
10.42 10.42 10.32 280,600 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
37.2
37.2
37.17 37.32 36.72 5,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.69 10.74 10.65 227,400 0 0 0
VTP
61.4
61.4
62.30 62.87 61.24 394,400 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
12.9
12.9
13.13 13.13 12.87 90,600 0 0 0
VTV
13.5
13.5
13.70 13.90 13.40 128,000 0 3,500 0.0
VTX
6.5
6.5
6.50 6.50 6.50 100 0 0 0
VTZ
18
18
18.30 18.30 18 817,200 0 50,100 -0.9
VUA
17.4
17.4
17.40 17.40 17.40 0 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
22.2
22.2
23.27 23.27 22.25 69,500 0 0 0
VW3
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VWS
21.7
21.7
21.73 21.73 21.73 500 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
10
10
10 10 10 0 0 0 0
WCS
274.1
274.1
283.40 283.40 274.14 3,000 0 0 0
WSB
59.1
59.1
59.12 59.12 59.12 0 0 0 0
WSS
6.6
6.6
6.60 6.60 6.60 6,500 0 0 0
WTC
9.9
9.9
9.86 9.86 9.86 100 0 0 0
X20
11.4
11.4
11.44 11.44 11.44 3,100 0 0 0
X26
25
25
25 25 25 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.3
18.3
18.30 18.30 18.30 0 0 0 0
XHC
15.5
15.5
15.51 15.51 15.51 0 0 0 0
XLV
11.7
11.7
11.72 11.72 11.72 100 0 0 0
XMC
9
9
9 9.50 8.70 33,300 0 0 0
XMD
6
6
6 6 6 0 0 0 0
XMP
14.9
14.9
14.92 14.92 14.92 500 0 0 0
XPH
15.1
15.1
15.10 15.10 14.40 16,300 0 0 0
YBC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
YBM
10.7
10.7
10.45 10.70 10.45 2,600 0 0 0
YEG
11.7
11.7
11.59 11.73 11.50 1,138,200 0 0 0
YTC
28.8
28.8
28.82 28.82 28.82 0 0 0 0
258.7
258.7
260.80 261.58 258.16 48,691,188 809,647 2,584,266 -45.6
120.1
120.1
120.54 120.62 119.64 27,926,511 563,796 1,028,034 -21.6
1,983.8
1,983.8
1,990.72 1,995.22 1,976.95 247,822,700 42,812,895 30,313,458 59.0
1,753.7
1,753.7
1,757.42 1,758.41 1,746.03 649,839,400 62,664,150 80,146,688 -1,884.0

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