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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 09/12/2025

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 09/12/2025

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 0 0 0 0
AAA
8.5
8.5
8.13 8.59 8.11 8,552,400 766,500 621,200 1.2
AAH
3.6
3.6
3.70 3.80 3.60 1,308,900 0 0 0
AAM
6.7
6.7
6.79 6.79 6.71 3,900 0 0 0
AAS
8.6
8.6
8.60 8.60 8.40 1,127,400 0 0 0
AAT
3.5
3.5
3.44 3.49 3.40 20,600 0 300 0.0
AAV
6.8
6.8
7.10 7.10 6.80 326,700 0 7,700 -0.1
ABB
12.2
12.2
12.20 12.43 12.12 3,995,900 4,000 0 0.1
ABC
14.5
14.5
15.30 15.30 14.10 119,000 0 0 0
ABI
20
20
20 20 19.70 68,700 200 0 0.0
ABR
12.1
12.1
12.72 12.72 12.06 300 0 0 0
ABS
3.4
3.4
3.68 3.75 3.43 962,300 0 0 0
ABT
66.5
66.5
66.81 66.81 66.24 6,600 0 100 0.0
ABW
10.9
10.9
10.80 10.90 10.50 62,100 0 0 0
ACB
20.8
20.8
20.85 20.89 20.68 11,326,500 1,818,600 2,488,400 -16.1
ACC
13.3
13.3
13.40 13.40 12.95 14,100 0 0 0
ACE
40.5
40.5
40.48 40.76 38.52 25,300 0 0 0
ACG
35.3
35.3
34.50 35.30 34.45 17,100 0 0 0
ACL
13.6
13.6
14.46 14.46 13.60 19,300 1,000 800 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 0 0 0 0
ACV
53.1
53.1
53.40 53.70 52.60 730,500 7,700 19,600 -0.6
ADC
18.5
18.5
18.46 18.46 18.46 100 0 0 0
ADG
9.5
9.5
9.03 9.54 9.03 6,000 0 0 0
ADP
23
23
23 23 23 4,000 0 0 0
ADS
7.3
7.3
7.26 7.28 7.16 59,900 1,000 0 0.0
AFX
13.8
13.8
13.80 14.10 13.70 137,200 0 0 0
AG1
10.1
10.1
10.04 10.13 10.04 1,100 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
13.8
13.8
14.05 14.05 13.68 509,600 600 79,800 -1.2
AGM
2.8
2.8
2.80 2.80 2.80 0 0 0 0
AGP
35.4
35.4
34.46 35.98 34.29 1,900 0 0 0
AGR
14.2
14.2
14.39 14.39 13.96 837,000 29,300 52,700 -0.4
AGX
152.3
152.3
152.27 152.27 152.27 0 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
37.7
37.7
38.32 38.32 37.46 9,600 0 0 0
ALT
12.3
12.3
12.29 12.29 12.29 0 0 0 0
ALV
8.2
8.2
7.70 8.20 7.60 334,400 0 0 0
AMC
12.8
12.8
13.52 13.52 12.77 800 0 0 0
AME
7.8
7.8
7.80 7.80 7.80 200 0 0 0
AMP
14.9
14.9
14.90 14.90 14.90 3,300 0 0 0
AMS
7.5
7.5
7.48 7.58 7.20 32,600 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
33.0
33.0
34.11 34.11 32.54 67,800 0 0 0
ANV
28
28
27.70 28.10 27.05 2,084,500 695,000 104,600 16.2
APC
6.6
6.6
6.60 6.60 6.60 200 0 200 0.0
APF
34.6
34.6
35.35 35.35 34.40 10,600 0 0 0
APG
10.6
10.6
10.70 10.70 10.30 597,600 44,800 19,100 0.3
APH
7.3
7.3
6.84 7.43 6.84 2,241,200 29,000 15,700 0.1
API
6.8
6.8
7 7 6.60 337,100 0 12,600 -0.1
APL
11.0
11.0
10.95 10.95 10.95 0 0 0 0
APP
5.3
5.3
5.20 5.30 5.10 3,400 0 0 0
APS
7.2
7.2
7.40 7.40 7 812,600 11,800 4,800 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
6.8
6.8
6.90 6.90 6.76 316,600 0 39,700 -0.3
ASP
4.7
4.7
4.70 4.70 4.60 11,700 0 0 0
AST
63.3
63.3
61.88 63.28 58.18 13,500 0 2,700 -0.2
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
48.6
48.6
47.26 50.04 47.26 400 0 0 0
AVG
10
10
10.20 10.40 10 97,600 0 0 0
BAB
10.7
10.7
10.88 10.88 10.71 2,500 0 0 0
BAF
31.6
31.6
30.73 31.64 30.50 4,442,800 760,900 136,500 21.2
BAL
7.9
7.9
7.92 7.92 7.92 100 0 0 0
BAX
34.8
34.8
34.75 34.75 34.75 200 0 0 0
BBH
13.2
13.2
13.32 13.32 13.22 1,300 0 0 0
BBM
8.3
8.3
8.29 8.29 8.29 1,700 0 300 0.0
BBS
11.9
11.9
11.94 11.94 11.94 0 0 0 0
BBT
11.5
11.5
11.41 11.60 11.41 1,200 0 0 0
BCA
12.9
12.9
13 13.20 12.50 57,700 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.9
7.9
7.90 7.90 7.50 85,000 0 0 0
BCE
8.4
8.4
8.40 8.40 8.25 4,900 0 0 0
BCF
37.2
37.2
37.08 37.16 36.65 1,200 0 0 0
BCM
64.8
64.8
64.88 64.97 63.99 211,000 63,100 52,500 0.7
BCP
10
10
10 10 10 150,000 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
38.3
38.3
38.30 38.30 38.30 0 0 0 0
BDT
10
10
10.10 10.10 9.90 14,500 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 100 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
20.7
20.7
23.34 23.34 20.72 300 0 0 0
BFC
40.0
40.0
40.17 40.17 39.56 101,600 6,200 22,800 -0.7
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
24.2
24.2
24.20 24.20 24.20 500 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
10.2
10.2
10.20 10.20 10.20 100 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
32.1
32.1
32.31 32.31 31.36 12,000 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
20.8
20.8
21.16 21.25 20.69 177,100 4,700 69,300 -1.4
BID
34.6
34.6
34.70 35.11 34.33 3,264,300 155,500 1,121,700 -36.3
BIG
5.5
5.5
5.72 5.81 5.46 105,100 0 0 0
BIO
11.0
11.0
11.22 11.22 11.04 800 0 0 0
BKC
17.3
17.3
17.64 17.72 17.10 22,400 0 0 0
BKG
3.0
3.0
3.20 3.20 2.96 188,900 0 0 0
BLF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BLI
9.6
9.6
9.60 9.60 9.60 1,100 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
21.9
21.9
22.11 22.11 21.92 300 0 0 0
BMC
15.8
15.8
15.60 15.80 15.35 30,700 0 300 0.0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8.2
8.2
8.20 8.20 8.20 100 0 0 0
BMG
15.8
15.8
15.82 15.82 15.82 0 0 0 0
BMI
18.1
18.1
18.53 18.53 17.95 212,300 1,300 12,900 -0.2
BMJ
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BMK
14.5
14.5
14.80 14.80 11.20 13,300 0 900 0.0
BMP
148.6
148.6
147.56 149.36 147.56 53,100 17,500 11,600 0.9
BMS
12.0
12.0
12.04 12.13 11.94 64,900 0 0 0
BMV
5.8
5.8
5.70 5.80 5.70 200 0 0 0
BNA
7.7
7.7
7.80 7.80 7.60 97,800 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
12.2
12.2
12.23 12.23 12.23 7,800 0 0 0
BQB
4.4
4.4
4.40 4.40 4.40 100 0 0 0
BQP
21.5
21.5
25 25 21.50 200 0 0 0
BRC
11.5
11.5
11.47 11.47 11.47 0 0 0 0
BRR
18.1
18.1
18.12 18.12 18.12 200 0 0 0
BRS
19.7
19.7
19.75 19.75 19.75 1,500 0 0 0
BSA
21.1
21.1
21.72 21.72 21.03 6,200 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
22
22
22 22 22 500 0 0 0
BSH
15.7
15.7
15.65 15.65 15.65 0 0 0 0
BSI
35.3
35.3
35.86 35.86 34.55 870,400 130,800 10,400 4.6
BSL
9.8
9.8
9.77 9.77 9.77 0 0 0 0
BSP
9.5
9.5
9.55 9.55 9.55 800 0 0 0
BSQ
17.4
17.4
17.39 17.39 17.39 0 0 0 0
BSR
14.3
14.3
14.73 14.73 14.14 8,990,900 306,400 1,514,500 -17.7
BT1
10.9
10.9
10.90 10.90 10.80 37,200 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 4.90 500 0 0 0
BTD
15.4
15.4
15.44 15.44 15.44 200 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
25.3
25.3
25.11 25.29 24.56 12,200 0 0 0
BTN
3
3
3 3 3 7,300 0 0 0
BTP
8.8
8.8
8.86 8.86 8.76 16,200 0 0 0
BTS
5.4
5.4
5.50 5.50 5.30 10,900 0 0 0
BTT
35.9
35.9
35.85 35.85 35.85 0 0 0 0
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 57.81 300 0 0 0
BVB
13.3
13.3
13.20 13.30 12.90 1,341,500 0 200 0.0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
55
55
56.50 57 54.20 855,400 97,200 289,900 -10.7
BVL
15
15
15 15 14.17 3,100 0 0 0
BVN
16.4
16.4
16.40 16.40 16.40 0 0 0 0
BVS
30.6
30.6
30.80 31.20 30.20 163,200 11,300 4,900 0.2
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
43.4
43.4
43.79 43.98 43.22 201,500 0 87,300 -4.0
BWS
33.1
33.1
33.00 33.19 33.00 18,800 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
13.2
13.2
13.05 13.23 12.98 9,200 0 0 0
C47
9.5
9.5
9.51 9.51 9.37 50,100 0 0 0
C4G
8.5
8.5
8.50 8.60 8.30 1,574,000 0 0 0
C69
13
13
13.10 13.20 12.80 357,600 25,000 0 0.3
C92
4.1
4.1
4.10 4.10 4.10 300 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7
7
6.80 7 6.80 4,200 0 0 0
CAN
31.8
31.8
30.30 31.80 30.30 400 0 0 0
CAP
37.2
37.2
37.68 37.77 37.21 17,900 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
17.6
17.6
17.99 17.99 17.10 45,900 0 0 0
CBI
15.7
15.7
15.70 15.70 15.70 0 0 0 0
CBS
27.9
27.9
28 28 27.90 9,200 0 0 0
CC1
28.6
28.6
28.67 28.67 28.57 1,700 0 0 0
CCA
10.7
10.7
10.70 10.70 10.70 0 0 0 0
CCC
12.1
12.1
12.39 12.54 12.05 17,700 0 0 0
CCI
21.1
21.1
21.13 21.13 21.13 0 0 0 0
CCL
5.7
5.7
5.64 5.68 5.59 73,000 0 2,400 0.0
CCM
37.8
37.8
37.79 37.79 37.79 1,000 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 0 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
16.7
16.7
16.91 16.91 16.02 430,500 36,800 42,000 -0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
31.7
31.7
32.09 32.09 31.60 20,600 0 3,000 -0.1
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.2
10.2
10.92 11.01 9.99 12,700 0 0 0
CDR
6.2
6.2
6.50 6.50 6 1,400 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
23.5
23.5
23.62 23.81 23.05 12,296,400 69,400 767,600 -17.1
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 0 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
26.9
26.9
26.60 26.90 26.56 17,900 0 5,000 -0.2
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
9.2
9.2
9.40 9.40 9.20 4,400 0 1,300 0.0
CID
7.8
7.8
8.19 8.28 7.76 2,200 0 0 0
CIG
9.2
9.2
9.05 9.20 9.01 20,600 0 0 0
CII
26.5
26.5
26.55 26.60 25.55 14,528,700 491,700 706,400 -5.5
CIP
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
38.1
38.1
37.88 38.13 37.80 6,000 0 0 0
CKD
21.6
21.6
21.64 21.64 21.64 200 0 0 0
CKG
11.2
11.2
11.40 11.40 11.15 65,200 0 0 0
CKV
16.0
16.0
17.13 17.13 15.99 3,200 0 0 0
CLC
49.6
49.6
48.42 49.63 47.86 12,700 100 0 0.0
CLH
19.1
19.1
19.15 19.15 18.89 17,900 10,900 0 0.2
CLL
28.0
28.0
28.14 28.14 27.91 10,300 0 0 0
CLM
50.0
50.0
49.96 49.96 49.96 0 0 0 0
CLW
43.4
43.4
43.38 43.38 43.38 1,000 0 0 0
CLX
15.2
15.2
15.07 15.26 15.07 67,700 0 0 0
CMC
9
9
9 9 9 0 0 0 0
CMD
21.0
21.0
20.61 21.05 20.61 1,100 0 0 0
CMF
394.3
394.3
394.34 394.34 394.34 0 0 0 0
CMG
33.2
33.2
33.14 33.18 32.73 345,200 4,000 18,700 -0.5
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 0 0 0 0
CMN
22.2
22.2
21.87 23.27 21.87 13,500 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.7
7.7
7.69 7.69 7.41 17,100 0 0 0
CMT
13.3
13.3
13.30 13.30 13.30 2,000 0 0 0
CMV
8.4
8.4
8.45 8.45 8.40 2,000 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.5
6.5
6.57 6.57 6.47 137,700 0 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 0 0 0 0
CNG
24.9
24.9
25 25 24.80 17,000 200 100 0.0
CNN
60.0
60.0
46.26 59.99 46.26 14,900 0 0 0
CNT
8
8
8.20 8.20 8 9,200 0 0 0
COM
28.3
28.3
28.30 28.30 28.30 100 0 0 0
CPA
10
10
7.70 10 7.70 800 0 0 0
CPC
16.4
16.4
15.87 16.42 15.78 1,300 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
30.5
30.5
30.62 30.62 30.13 13,500 0 0 0
CQT
7.8
7.8
7.75 7.75 7.75 0 0 0 0
CRC
9.5
9.5
9.55 9.60 9.29 776,200 61,900 91,600 -0.3
CRE
9.5
9.5
9.55 9.55 9.38 180,100 9,400 15,200 -0.1
CRV
30.3
30.3
30.30 30.30 30.30 100 0 0 0
CSC
16.4
16.4
16.36 16.36 16.18 11,200 0 0 0
CSI
27
27
26.90 27.10 26.90 1,100 200 700 0.0
CSM
13.0
13.0
13.10 13.10 12.85 264,700 8,100 20,000 -0.2
CST
13.4
13.4
13.50 13.50 13.40 5,100 0 0 0
CSV
29.7
29.7
30.15 30.20 29.55 562,100 6,400 75,500 -2.1
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
9.1
9.1
9.10 9.10 9.10 200 0 0 0
CTB
16.2
16.2
16.21 16.21 16.21 100 0 0 0
CTD
77.2
77.2
79.09 79.18 76.37 636,300 600 800 0.0
CTF
19.7
19.7
19.50 19.70 19.10 373,600 8,100 0 0.2
CTG
34.1
34.1
34.66 34.66 34.01 9,538,100 843,100 998,300 -8.0
CTI
20.9
20.9
21.18 21.18 20.64 392,700 11,800 31,100 -0.4
CTP
10.3
10.3
10.70 10.70 10 117,300 0 0 0
CTR
74.5
74.5
75.09 75.09 73.07 546,800 20,400 23,400 -0.3
CTS
27.3
27.3
26.95 27.46 26.41 819,300 109,300 96,300 0.4
CTT
27.8
27.8
27.81 27.81 27.81 0 0 0 0
CTW
23.8
23.8
23.70 23.80 23.70 1,200 0 0 0
CTX
9.8
9.8
9.70 9.80 9.60 140,100 0 2,000 0.0
CVN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CVT
26.7
26.7
26.65 26.65 26.65 0 0 0 0
CX8
9.3
9.3
9.30 9.30 9.30 100 0 0 0
D11
9.8
9.8
9.84 9.84 9.84 800 0 0 0
D2D
29.3
29.3
29.34 29.42 29.21 41,700 0 2,500 -0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.1
16.1
16.12 16.12 16.12 2,000 0 0 0
DAE
11.3
11.3
11.29 11.29 11.29 300 0 0 0
DAH
3.8
3.8
3.74 3.78 3.70 14,800 0 0 0
DAS
11.7
11.7
11.70 11.70 11.70 200 0 0 0
DAT
9.0
9.0
8.88 9 8.38 2,500 0 0 0
DBC
24.0
24.0
24.22 24.31 23.69 4,750,100 522,300 41,700 13.0
DBD
48.4
48.4
48.00 48.38 47.81 22,400 0 200 0.0
DBM
23.6
23.6
23.56 23.56 23.56 0 0 0 0
DBT
11.4
11.4
11.35 11.40 11.35 6,700 0 0 0
DC1
5.3
5.3
5.33 5.33 5.33 0 0 0 0
DC2
6.3
6.3
6.32 6.32 6.32 0 0 0 0
DC4
10.1
10.1
10.27 10.27 9.95 595,500 200 99,000 -1.1
DCF
33.0
33.0
33.04 33.04 33.04 200 0 0 0
DCG
18.5
18.5
18.52 18.52 18.52 100 0 0 0
DCH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DCL
40.6
40.6
40.40 41 39.50 424,800 0 0 0
DCM
31.5
31.5
32.05 32.14 31.44 1,334,400 600 117,400 -3.9
DCR
4.3
4.3
4.30 4.30 4.30 0 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
10.2
10.2
9.80 10.50 9.80 540,100 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
7.1
7.1
6.70 7.10 6.70 20,300 0 0 0
DDV
22.9
22.9
23.82 23.82 22.61 1,288,100 1,700 456,100 -11.1
DFC
23.8
23.8
23.77 23.77 23.77 0 0 0 0
DFF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DGC
81.2
81.2
81.20 81.54 80.17 1,924,300 246,000 166,300 7.5
DGT
4.6
4.6
4.80 4.80 4.60 223,200 0 0 0
DGW
39.6
39.6
40.58 41.01 39.29 2,049,100 374,700 160,000 8.9
DHA
54.5
54.5
53.65 55.34 53.08 249,600 6,300 4,100 0.1
DHB
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DHC
28.5
28.5
28.81 28.81 28.16 131,800 20,200 14,600 0.2
DHD
24.0
24.0
23.96 23.96 23.96 300 0 0 0
DHG
92.7
92.7
93.72 94.17 92.37 13,600 0 200 0.0
DHM
5.7
5.7
5.75 5.75 5.42 9,100 0 0 0
DHN
24.3
24.3
24.28 24.28 24.28 0 0 0 0
DHP
11.0
11.0
10.90 10.99 10.90 3,500 0 0 0
DHT
66.4
66.4
68.18 68.18 64.09 10,500 0 2,600 -0.2
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 500 0 0 0
DIG
18.7
18.7
18.87 18.87 17.92 14,415,200 413,100 563,400 -3.0
DIH
10.3
10.3
10 10.35 10 2,700 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
6.2
6.2
6.50 6.50 6.10 975,500 42,100 1,200 0.2
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.86 2.93 2.76 2,045,000 0 286,400 -0.8
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
56.2
56.2
56.16 56.16 56.16 900 0 0 0
DMN
5.1
5.1
5.14 5.14 5.14 0 0 0 0
DNA
23.4
23.4
23.40 23.40 23.40 2,200 0 0 0
DNC
48.2
48.2
48.23 48.23 48.23 0 0 0 0
DND
9.5
9.5
9.50 9.50 9.50 100 0 0 0
DNE
8.0
8.0
7.99 7.99 7.99 900 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 0 0 0 0
DNT
44.2
44.2
44.20 44.20 44.20 0 0 0 0
DNW
31.5
31.5
31.59 31.59 31.50 200 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 33.28 100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
48.2
48.2
48.33 48.33 47.95 12,300 0 0 0
DPC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DPG
42.8
42.8
42.06 42.90 42.06 630,400 273,800 59,700 9.2
DPH
41.6
41.6
41.63 41.63 41.63 0 0 0 0
DPM
21.3
21.3
21.68 21.68 21.11 4,175,400 1,700 549,100 -12.5
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.2
37.2
37.55 37.60 36.95 569,200 18,000 57,900 -1.5
DQC
10.0
10.0
9.98 9.98 9.88 8,700 0 0 0
DRC
14.7
14.7
14.60 14.79 14.55 229,300 0 3,000 0.0
DRG
8.7
8.7
9.02 9.02 8.73 6,300 0 0 0
DRH
2.5
2.5
2.56 2.57 2.41 1,051,200 23,000 60,000 -0.1
DRI
11.8
11.8
12.13 12.13 11.75 447,200 0 0 0
DRL
47.3
47.3
47.76 47.76 46.85 5,300 0 0 0
DS3
6.4
6.4
6.40 6.50 6.30 4,300 0 0 0
DSC
15.4
15.4
15.20 15.40 14.80 75,900 0 4,200 -0.1
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
23.2
23.2
23.18 23.31 22.91 182,000 40,000 18,100 0.6
DSG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DSH
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DSN
39.7
39.7
39.58 39.76 39.58 5,300 0 2,000 -0.1
DSP
13
13
13 13 13 0 0 0 0
DST
9.1
9.1
9.10 9.10 9 11,100 0 0 0
DTA
3.9
3.9
4.07 4.08 3.94 8,500 0 0 0
DTC
5
5
5 5 5 200 0 0 0
DTD
15.3
15.3
15.56 15.56 15.12 365,200 0 52,100 -0.9
DTG
15
15
15 15 15 0 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 2.50 2.40 100,800 0 0 0
DTK
11.3
11.3
11.39 11.39 10.92 700 100 200 0.0
DTL
13.1
13.1
13.25 13.25 13.10 3,600 0 0 0
DTP
90.8
90.8
91.57 93.94 80.59 1,200 0 0 0
DTT
15.1
15.1
14.16 15.12 14.16 1,400 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
6.3
6.3
6.40 6.40 6.20 302,000 0 0 0
DVN
19.3
19.3
19.37 19.46 19.08 27,900 0 0 0
DVP
60.9
60.9
60.77 60.86 60.41 8,700 200 1,100 -0.1
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
15.8
15.8
16.14 16.18 15.66 14,056,000 265,400 3,105,500 -51.3
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.9
10.9
11.10 11.10 10.80 375,900 0 0 0
DXS
10.1
10.1
9.96 10.05 9.78 1,955,900 322,100 377,100 -0.5
DXV
3.8
3.8
3.82 3.82 3.82 500 0 0 0
E12
5.5
5.5
5.50 5.50 5.50 1,800 0 0 0
E29
8.4
8.4
8.40 8.40 8.40 0 0 0 0
EBS
10.8
10.8
10.93 10.93 10.83 2,400 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
37.3
37.3
36.50 37.60 36.30 24,600 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 100 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.6
22.6
22.25 22.75 21.85 8,570,700 681,200 1,431,300 -16.8
EIC
25.2
25.2
25.24 25.24 25.24 0 0 0 0
EID
21.1
21.1
20.71 21.35 20.71 8,100 0 0 0
EIN
2.7
2.7
2.60 2.70 2.60 900 0 0 0
ELC
22.4
22.4
22.35 22.35 22.06 1,554,600 29,500 121,200 -2.1
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
19.9
19.9
20.17 20.17 19.88 500 0 0 0
EVE
9.7
9.7
9.88 9.88 9.66 50,100 100 800 0.0
EVF
11.8
11.8
11.85 11.95 11.65 3,737,400 600 199,700 -2.4
EVG
8.5
8.5
8.44 8.72 8.33 1,881,900 227,500 172,200 0.5
EVS
6.1
6.1
6.20 6.20 6 104,600 0 0 0
F88
1,165
1,165
1,168 1,168 1,161 1,300 600 0 0.7
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
3.5
3.5
3.46 3.49 3.34 118,100 0 1,000 0.0
FCN
16.0
16.0
15.85 16.05 15.31 1,559,200 20,300 82,900 -1.0
FCS
6.5
6.5
6.50 6.50 6.50 800 0 0 0
FDC
15
15
15 15 15 0 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 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 0 0 0 0
FIC
18.8
18.8
16.66 19.39 16.66 42,600 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
8
8
8.08 8.10 7.70 173,500 6,900 6,300 0.0
FIT
5.7
5.7
5.65 5.81 5.51 4,366,200 0 0 0
FMC
33.9
33.9
34.13 34.13 33.57 41,300 3,600 2,900 0.0
FOC
55.6
55.6
55.83 55.83 55.32 2,800 0 0 0
FOX
62.8
62.8
65.30 66 62.80 137,600 0 0 0
FPT
86.9
86.9
85.64 86.98 84.65 9,961,500 3,661,600 1,300,600 224.7
FRC
25
25
25 25 25 1,500 0 0 0
FRM
7.3
7.3
7.35 7.35 7.35 100 0 0 0
FRT
147.1
147.1
148.57 150.48 140.95 992,400 134,000 272,900 -21.2
FSO
6.4
6.4
6.39 6.39 6.39 0 0 0 0
FT1
40.7
40.7
40.57 40.73 40.57 3,000 3,000 0 0.1
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
28.5
28.5
28.54 28.90 28.00 1,076,300 49,600 101,700 -1.7
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.8
8.8
9.10 9.10 8.50 458,200 0 0 0
GAS
62.2
62.2
63.46 63.46 61.81 731,000 9,800 159,600 -9.6
GCB
5.8
5.8
5.80 5.80 5.80 2,500 0 0 0
GCF
27.8
27.8
28.20 28.20 27.80 2,500 0 0 0
GDA
15.8
15.8
15.87 15.96 15.50 175,900 0 200 0.0
GDT
18.3
18.3
18.43 18.43 18.30 38,000 0 0 0
GDW
34.9
34.9
34.93 34.93 34.93 0 0 0 0
GEE
120.9
120.9
123.02 126.72 120.93 832,000 64,900 104,700 -8.8
GEG
13.4
13.4
13.38 13.62 13.33 656,600 4,800 12,100 -0.1
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
34.3
34.3
34.48 35.20 33.44 12,940,900 352,600 1,255,000 -39.1
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
29.1
29.1
29.30 29.30 29 9,800 0 0 0
GIC
11.5
11.5
11.48 11.48 11.48 100 100 0 0.0
GIL
14.2
14.2
14.50 14.50 13.90 313,800 0 14,300 -0.2
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
15.2
15.2
14.66 15.23 14.66 300 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
37.9
37.9
38.55 38.55 37.51 2,522,000 348,900 481,000 -7.8
GMH
7.3
7.3
7.61 7.61 7.33 300 0 0 0
GMX
13.9
13.9
13.83 13.92 13.83 1,100 0 0 0
GND
34.5
34.5
34.48 34.48 34.48 0 0 0 0
GPC
2.4
2.4
2.40 2.40 2.30 61,300 0 0 0
GSM
27.6
27.6
27.67 27.67 27.58 1,500 0 0 0
GSP
9.4
9.4
9.45 9.50 9.27 54,000 0 0 0
GTA
9.3
9.3
9.27 9.27 9.27 0 0 0 0
GTD
55.5
55.5
60.80 60.80 55.50 34,200 0 0 0
GTS
10.1
10.1
10.14 10.14 10.14 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
26.9
26.9
26.90 27.15 26.55 2,669,000 175,500 1,008,200 -22.3
GVT
76.3
76.3
76.33 76.33 76.33 100 0 0 0
H11
7
7
7 7 7 0 0 0 0
HAC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HAD
13.5
13.5
12.53 13.53 12.53 400 0 0 0
HAF
24.9
24.9
24.90 24.90 24.90 100 0 0 0
HAG
18
18
18 18.50 17.50 23,581,300 4,300 995,800 -18.2
HAH
57.3
57.3
56.49 58.02 56.49 1,718,400 477,900 96,400 22.8
HAM
30.4
30.4
30.36 30.36 30.36 0 0 0 0
HAN
8.7
8.7
9.07 9.07 8.68 10,100 0 0 0
HAP
7.9
7.9
8 8 7.71 20,000 600 0 0.0
HAR
4.4
4.4
4.24 4.47 4.20 1,046,900 0 38,800 -0.2
HAS
8
8
8 8 8 200 0 0 0
HAT
29.8
29.8
30.29 30.29 29.83 600 0 0 0
HAV
3.4
3.4
3.40 3.40 3.40 1,300 0 0 0
HAX
10.7
10.7
10.90 10.90 10.55 949,200 27,400 74,200 -0.5
HBC
6.3
6.3
6.40 6.40 6.10 1,305,600 0 1,000 0.0
HBD
15.5
15.5
15.51 15.51 15.51 0 0 0 0
HBH
5.6
5.6
5.27 5.56 4.89 500 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 4,000 0 100 0.0
HCD
6.2
6.2
6.22 6.22 6.13 3,500 0 700 0.0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.4
19.4
19.21 19.63 18.82 13,656,800 721,100 1,303,700 -13.0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.7
15.7
15.70 15.70 15.70 100 0 0 0
HD6
10.5
10.5
10.40 10.49 10.31 12,200 0 0 0
HD8
6.7
6.7
6.65 6.65 6.65 0 0 0 0
HDA
5.6
5.6
6.09 6.09 5.55 3,600 0 0 0
HDB
20.2
20.2
20.90 20.90 20.16 20,452,400 176,200 6,889,300 -213.7
HDC
22
22
22.70 22.78 21.78 3,056,600 375,900 150,900 5.7
HDG
27.5
27.5
27.14 27.81 26.29 3,030,000 136,200 252,400 -3.4
HDM
34.4
34.4
35.53 35.53 34.24 8,200 0 0 0
HDP
23.7
23.7
23.96 23.96 23.68 2,000 0 0 0
HDW
17.1
17.1
17.14 17.14 17.14 500 0 0 0
HEC
33
33
33 33 33 0 0 0 0
HEJ
10.3
10.3
10.30 10.30 10.30 2,100 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
8.7
8.7
8.70 8.70 8.70 800 0 0 0
HFB
9.4
9.4
9.39 9.39 9.39 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
225.9
225.9
226.05 230.48 222.36 7,500 100 0 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
1.40 1.40 1.30 14,700 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.7
11.7
12.02 12.02 11.22 2,193,200 2,700 95,600 -1.2
HHS
13.8
13.8
13.90 14 13.45 2,142,300 3,300 270,700 -3.7
HHV
13.8
13.8
13.62 13.86 13.25 7,021,000 576,500 436,100 2.0
HID
10.5
10.5
11.90 11.90 10.40 4,777,200 127,100 100 1.5
HII
8.2
8.2
8.57 8.75 8.17 1,202,000 49,200 0 0.4
HIO
7.3
7.3
7.20 7.30 7.20 4,500 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 2,000 0 1,100 0.0
HJS
27.5
27.5
27.53 27.53 27.53 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
11.8
11.8
11.83 11.83 11.83 500 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
13.4
13.4
13.20 13.38 12.83 28,700 1,400 0 0.0
HLD
17.4
17.4
17.54 17.54 17.44 34,100 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
10.74 10.97 10.74 23,500 0 0 0
HMD
19.0
19.0
19.00 19.00 19.00 3,000 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 11.60 700 0 0 0
HMS
34.5
34.5
34.60 34.60 34.50 7,900 0 0 0
HNA
21.7
21.7
21.90 21.90 21.60 1,900 0 0 0
HNB
17.1
17.1
17.55 17.55 17.07 500 0 0 0
HND
10.4
10.4
10.35 10.35 10.25 43,700 0 0 0
HNF
32.0
32.0
32.05 32.05 32.05 0 0 0 0
HNG
5.9
5.9
5.80 6 5.80 1,795,600 0 10,100 -0.1
HNI
25.2
25.2
25.21 25.21 25.21 0 0 0 0
HNM
8.2
8.2
8.30 8.30 8.10 342,200 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 4.70 5,400 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
16.4
16.4
16.40 16.40 16.40 4,200 0 0 0
HPG
23.6
23.6
23.84 24.02 23.57 39,911,800 8,770,000 3,159,200 149.5
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 69.53 100 0 0 0
HPT
23.8
23.8
23.77 23.77 23.77 0 0 0 0
HPW
19.6
19.6
19.59 19.59 19.59 6,500 0 0 0
HPX
4.8
4.8
4.86 4.88 4.73 2,321,000 213,000 334,400 -0.6
HQC
3.2
3.2
3.15 3.29 3.15 8,225,400 461,200 448,700 0.0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
26
26
26 26 26 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.7
12.7
12.69 12.73 12.42 3,198,700 73,800 401,200 -5.4
HSL
8.8
8.8
8.99 8.99 8.75 239,900 0 0 0
HSM
7.1
7.1
7.10 7.10 7.10 100 0 0 0
HSP
12.9
12.9
12.91 12.91 12.91 0 0 0 0
HSV
4.4
4.4
4.50 4.50 4.30 20,400 0 0 0
HT1
14.8
14.8
15.09 15.09 14.70 388,100 28,000 14,700 0.2
HTC
28.6
28.6
28.64 28.64 28.64 0 0 0 0
HTE
3.4
3.4
3.50 3.50 3.40 300 0 0 0
HTG
36.0
36.0
35.90 36.33 35.82 17,400 0 0 0
HTI
21.7
21.7
21.71 21.98 21.66 29,900 0 9,100 -0.2
HTL
21.4
21.4
21.43 21.43 21.43 700 0 0 0
HTM
9.6
9.6
9.60 9.60 9.60 200 0 0 0
HTN
6.1
6.1
6.13 6.17 6.02 151,400 100 17,200 -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
10.8
10.8
11.28 11.28 10.43 1,400 0 0 0
HU1
6.9
6.9
6.94 6.94 6.94 0 0 0 0
HU3
3.7
3.7
3.70 3.70 3.70 100 0 0 0
HU4
10.5
10.5
10.48 10.48 10.39 21,100 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 1,000 0 0 0
HUB
13.6
13.6
13.72 13.76 13.45 5,900 0 0 0
HUG
26.6
26.6
26.58 26.58 26.58 0 0 0 0
HUT
16.4
16.4
16.60 16.70 16.10 1,472,500 14,800 53,900 -0.6
HVA
19.2
19.2
19.20 19.20 18.80 27,600 0 0 0
HVH
12
12
12.09 12.14 11.86 109,900 0 11,100 -0.1
HVN
28.3
28.3
28.40 28.50 28.15 841,500 3,600 121,800 -3.4
HVT
28.2
28.2
28.74 28.74 28.16 23,300 0 2,000 -0.1
HVX
2.8
2.8
2.75 2.82 2.75 80,400 0 0 0
HWS
13.6
13.6
13.61 13.61 13.61 500 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
3.20 3.20 3.20 300 0 0 0
ICG
15.9
15.9
15.85 15.85 15.85 10,000 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
34.8
34.8
34.54 35.54 34.45 5,500 0 0 0
ICT
20.9
20.9
22.71 22.71 20.88 98,100 0 0 0
IDC
32.5
32.5
32.99 33.07 31.50 2,896,400 233,200 199,600 1.2
IDI
7.2
7.2
7.19 7.24 7.09 604,600 1,000 900 0.0
IDJ
5.1
5.1
5.30 5.30 5.10 843,100 0 75,100 -0.4
IDP
175.5
175.5
175.53 175.53 175.53 0 0 0 0
IDV
23.4
23.4
23.47 23.47 23.30 10,800 0 0 0
IFS
19.6
19.6
19.60 19.60 19.60 100 0 0 0
IJC
11.6
11.6
11.28 11.56 11.04 2,043,000 9,800 29,200 -0.2
ILA
6.9
6.9
6.90 6.90 6.80 25,300 0 0 0
ILB
24.2
24.2
24.19 24.19 24.19 6,600 0 0 0
ILC
6
6
6 6 6 100 0 0 0
ILS
24.5
24.5
28 28 21 49,800 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
48.4
48.4
48.68 48.93 48.04 58,600 16,000 3,400 0.6
IN4
46.3
46.3
46.33 46.33 46.33 0 0 0 0
INC
18.6
18.6
18.58 18.58 18.58 1,000 0 0 0
INN
39.4
39.4
39.41 39.41 39.41 200 0 0 0
IPA
15.9
15.9
15.74 16 15.48 703,900 0 1,700 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 1,600 0 0 0
IST
34.5
34.5
34.24 34.51 34.24 900 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.6
12.6
12.72 12.77 12.50 281,300 0 0 0
ITD
12.2
12.2
12.88 12.88 12.12 48,400 0 5,000 -0.1
ITQ
2.8
2.8
2.90 2.90 2.70 20,900 0 0 0
ITS
4.4
4.4
4.40 4.40 4.40 2,400 0 0 0
IVS
8.7
8.7
8.75 8.85 8.65 60,900 40,900 10,400 0.3
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.7
6.7
6.63 6.68 6.43 139,000 1,100 7,100 0.0
KBC
33.5
33.5
33.80 34.30 32.95 3,536,300 176,500 822,200 -21.7
KCB
9.8
9.8
10.07 10.07 9.70 8,900 0 0 0
KDC
50.8
50.8
50.59 50.78 50.00 337,900 4,700 19,000 -0.7
KDH
30.3
30.3
30.36 30.55 29.36 5,026,000 1,157,100 107,000 34.8
KDM
23.5
23.5
23.50 23.50 22.50 26,500 0 0 0
KGM
5.3
5.3
5.29 5.29 5.29 7,400 0 0 0
KHD
10.9
10.9
10.95 10.95 10.95 0 0 0 0
KHG
7.2
7.2
7.30 7.33 7.11 11,649,200 353,900 789,800 -3.2
KHP
11.7
11.7
11.49 11.67 11.44 9,300 0 0 0
KHS
13.4
13.4
13.16 13.40 13.16 36,200 0 0 0
KHW
24.3
24.3
24.34 24.34 24.34 0 0 0 0
KIP
17.5
17.5
7.64 17.48 7.64 200 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
KLB
12.7
12.7
12.66 12.74 12.51 456,700 100 300 0.0
KMR
3.0
3.0
2.97 3.01 2.97 7,600 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.8
38.8
39 39.05 38.80 373,800 0 5,700 -0.2
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.6
18.6
18.60 18.60 18.10 1,291,100 0 123,800 -2.3
KSD
4.5
4.5
4 4.50 4 200 0 0 0
KSF
74.5
74.5
76 76.50 74 26,500 1,200 0 0.1
KSQ
1.9
1.9
2 2 1.80 4,500 0 0 0
KST
14.2
14.2
14.21 14.21 14.21 1,000 0 0 0
KSV
116
116
118 118 111.40 56,300 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
23.1
23.1
21.31 23.05 21.31 7,800 0 0 0
KTS
37.2
37.2
37.17 37.17 37.17 0 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 1.40 44,600 0 0 0
L10
23.0
23.0
22.71 23.05 22.71 600 0 0 0
L12
3.8
3.8
3.77 3.77 3.77 0 0 0 0
L14
30.6
30.6
30.70 30.70 30 85,800 0 2,600 -0.1
L18
21.0
21.0
21.60 21.60 20.80 9,800 0 0 0
L35
4
4
4 4 4 0 0 0 0
L40
43.2
43.2
42.86 44.09 42.86 68,900 0 0 0
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 3,600 0 0 0
LAF
17.6
17.6
17.28 17.55 17.28 1,400 0 0 0
LAI
12.8
12.8
12.75 12.75 12.42 44,700 0 0 0
LAS
15.1
15.1
15.15 15.33 14.96 228,800 0 29,000 -0.5
LAW
32.4
32.4
32.40 32.40 32.40 0 0 0 0
LBE
19.0
19.0
19.00 19.00 19.00 100 0 0 0
LBM
34.3
34.3
33.50 34.26 33.26 47,400 1,600 0 0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.4
10.4
9.89 10.45 9.57 6,747,300 470,800 212,300 2.8
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.7
4.7
4.48 4.72 4.43 3,216,700 618,300 62,400 2.5
LDP
11.4
11.4
11.80 11.80 11.30 21,100 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
63
62 63 62 1,200 0 300 0.0
LGL
6.0
6.0
6.68 6.68 5.85 939,600 8,000 0 0.1
LHC
57.5
57.5
57.50 57.90 55 31,600 500 0 0.1
LHG
26.9
26.9
27.10 27.10 26.82 120,500 0 800 0.0
LIC
25.1
25.1
26 26 25 4,300 0 0 0
LIG
4.4
4.4
4.40 4.50 4.30 325,900 0 0 0
LIX
32.7
32.7
32.77 32.77 32.34 16,000 1,800 0 0.1
LKW
31.2
31.2
31.25 31.25 31.16 500 0 0 0
LLM
17
17
17.50 18.80 16.80 7,100 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
41.6
41.6
43.85 43.85 41.20 4,632,400 638,900 953,000 -14.0
LPT
5.0
5.0
5.04 5.04 5.04 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.1
32.1
32.40 32.40 32 39,300 0 0 0
LSS
8.6
8.6
8.59 8.63 8.52 90,900 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
20.2
20.2
19.99 20.17 19.99 900 0 0 0
MA1
29.3
29.3
29.17 29.27 29.17 2,200 0 0 0
MAC
11.8
11.8
11.82 11.82 11.73 27,100 0 0 0
MAS
35.5
35.5
35.50 35.50 35.50 100 0 0 0
MBB
19.8
19.8
20.06 20.18 19.50 34,378,900 3,829,000 5,329,000 -37.0
MBG
3.4
3.4
3.40 3.50 3.30 254,400 0 21,700 -0.1
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
21.3
21.3
21.63 21.63 20.72 4,944,000 57,300 1,080,200 -28.5
MBT
10.2
10.2
9.10 10.20 9.10 300 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.9
6.9
6.88 6.88 6.88 5,000 0 0 0
MCG
2.5
2.5
2.50 2.50 2.40 6,600 0 0 0
MCH
172.2
172.2
172.00 173.20 171.60 115,700 25,100 10,000 3.2
MCM
25.6
25.6
25.87 25.96 25.58 16,700 0 500 0.0
MCO
7.1
7.1
7.20 7.20 7 1,000 0 0 0
MCP
28.5
28.5
28.60 28.60 28.20 16,300 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 9.33 9.14 7,300 0 0 0
MDF
5.6
5.6
5.60 5.60 5.50 6,400 0 0 0
MDG
22.1
22.1
22.12 22.12 22.12 3,500 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 5.59 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36.3
36.3
37 37 36.20 39,400 0 0 0
MGC
11.9
11.9
11.87 11.96 11.77 5,800 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
29.5
29.5
28.70 29.50 28.50 2,600 0 0 0
MHC
12.6
12.6
12.95 13 12.48 159,800 500 2,900 0.0
MIC
13.2
13.2
13.10 13.50 12.40 8,500 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
16.3
16.3
16.95 17.00 16.20 317,400 23,200 146,900 -2.1
MKP
26.6
26.6
26.49 26.59 26.49 1,300 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
19.3
19.3
19.50 19.60 19.30 3,500 0 0 0
MML
36.5
36.5
36.90 37 36 97,000 0 0 0
MNB
26.8
26.8
25.41 26.80 25.41 1,200 0 0 0
MND
9.3
9.3
9.29 9.29 9.29 1,200 0 0 0
MPC
16.8
16.8
16.75 16.84 16.35 30,300 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
17.2
17.2
17.20 17.20 17.20 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.7
10.7
10.83 10.83 10.54 9,466,100 1,300 471,100 -6.1
MSH
32.3
32.3
32.91 32.91 32.04 516,800 82,300 23,300 2.0
MSN
77
77
77.90 78 76.60 6,841,600 143,000 1,610,900 -113.1
MSR
24.9
24.9
25.56 25.66 24.29 1,548,400 0 0 0
MST
6.3
6.3
6.30 6.30 6 1,936,100 15,400 42,300 -0.2
MTA
13.7
13.7
14.06 14.15 13.16 15,700 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
25.4
25.4
25.40 25.40 25.40 100 0 0 0
MTL
6.3
6.3
6.30 6.30 6.30 100 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 1,400 0 0 0
MVB
16.3
16.3
16.30 16.30 16.30 1,900 0 0 0
MVC
16.0
16.0
15.99 16.37 15.71 93,900 0 0 0
MVN
46
46
46 46 44.50 8,300 0 0 0
MWG
81.6
81.6
82.11 82.11 80.17 6,672,700 908,200 361,800 46.0
MZG
9.8
9.8
9.36 10.27 9.36 1,961,500 500 0 0.0
NAB
14.3
14.3
14.40 14.45 14.25 1,578,100 25,000 255,700 -3.3
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.0
34.0
32.85 34.85 32.45 1,380,800 143,900 83,200 1.9
NAG
7.8
7.8
7.66 7.75 7.56 70,400 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 34.80 100 0 0 0
NAU
8.8
8.8
8.79 8.79 8.79 0 0 0 0
NAV
15.7
15.7
15.65 15.65 15.65 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.6
19.6
19.90 20 19.50 31,300 0 4,300 -0.1
NBC
8.0
8.0
7.96 7.96 7.86 15,000 0 0 0
NBE
10.8
10.8
10.84 10.84 10.84 7,800 0 0 0
NBP
7.7
7.7
7.70 7.70 7.60 300 200 0 0.0
NBT
16.3
16.3
16.31 16.31 16.31 3,400 0 0 0
NBW
34.8
34.8
34.85 34.85 34.75 200 0 0 0
NCG
11.6
11.6
12.40 12.40 11.60 11,200 0 0 0
NCS
37.8
37.8
37.78 37.78 37.78 200 0 0 0
NCT
86.2
86.2
86.63 86.63 85.17 11,600 1,000 3,100 -0.2
ND2
32.8
32.8
32.78 32.78 32.78 200 0 0 0
NDC
133.4
133.4
133.45 133.45 133.45 0 0 0 0
NDN
10.6
10.6
10.62 10.62 10.34 188,700 0 0 0
NDP
21.2
21.2
21.18 21.18 21.18 0 0 0 0
NDT
5
5
5 5 5 100 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
6.80 6.80 6.70 14,800 0 0 0
NET
61.6
61.6
62.66 62.66 61.57 1,000 0 0 0
NFC
56.5
56.5
56.51 56.51 56.51 200 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
16.3
16.3
16.36 16.36 16.05 150,600 0 10,900 -0.2
NHC
19.6
19.6
19.62 19.62 19.62 0 0 0 0
NHH
12.6
12.6
12.10 12.85 12.05 422,800 600 4,200 0.0
NHT
8.5
8.5
8.47 8.47 8.47 500 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
9.8
9.8
9.80 9.80 9.80 100 0 0 0
NKG
14.2
14.2
14.36 14.41 13.82 7,176,700 226,800 373,800 -2.3
NLG
34.6
34.6
34.93 35.22 34.19 1,702,800 162,000 170,900 -0.3
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
57.9
57.9
57.29 57.87 56.21 114,800 0 0 0
NNT
62.2
62.2
62.17 62.17 62.17 0 0 0 0
NO1
6.5
6.5
6.55 6.59 6.39 44,500 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
6.3
6.3
6.10 6.30 6.10 1,189,200 147,000 0 0.9
NSC
74.3
74.3
74.00 74.28 73.81 16,300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.50 4.50 4.40 20,500 0 0 0
NSL
19.8
19.8
19.78 19.78 19.78 800 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.2
11.2
11.20 11.20 11.20 600 0 200 0.0
NT2
23.6
23.6
23.65 23.85 23.45 765,900 0 0 0
NTC
155.5
155.5
156.80 156.80 155 25,800 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 0 0 0 0
NTL
16.9
16.9
17.01 17.30 16.68 908,000 0 0 0
NTP
50.6
50.6
50.83 50.99 49.95 199,300 2,000 12,000 -0.6
NTT
8.1
8.1
9.40 9.40 8.10 1,500 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 13.70 92,600 8,500 3,100 0.1
NVL
13.3
13.3
13.48 13.48 13.02 8,493,800 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
4.50 4.50 3.90 9,100 0 0 0
OCB
10.7
10.7
10.70 10.78 10.57 2,278,600 0 0 0
OCH
6.3
6.3
6.30 6.30 6.20 56,000 0 0 0
ODE
46
46
46.10 46.20 46 17,200 0 0 0
OGC
4.0
4.0
4.07 4.08 3.98 483,400 0 0 0
OIL
10.4
10.4
10.61 10.61 10.31 552,900 0 0 0
ONE
5.3
5.3
5.30 5.30 5.30 300 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.6
18.6
18.61 18.61 18.40 1,500 0 0 0
ORS
13.7
13.7
13.50 13.75 13.20 2,232,300 0 0 0
PAC
21.5
21.5
21.27 21.55 21.14 330,500 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
22.9
22.9
22.83 23.33 22.83 890,900 0 0 0
PAP
24.7
24.7
24.70 24.70 24.70 0 0 0 0
PAS
3.3
3.3
3.30 3.30 3.20 97,400 0 0 0
PAT
93.4
93.4
89.13 94.27 89.13 81,300 0 0 0
PBC
6
6
6.20 6.20 6 40,400 0 0 0
PBP
11.7
11.7
11.71 11.80 11.71 300 0 0 0
PBT
12.1
12.1
12.07 12.07 12.07 0 0 0 0
PC1
21.8
21.8
22.40 22.70 21.10 5,716,600 0 0 0
PCC
27
27
27 27 27 0 0 0 0
PCE
18.1
18.1
18.12 18.12 18.12 0 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
17.3
17.3
16.82 17.29 16.82 126,200 0 0 0
PCM
15.8
15.8
15.80 15.80 15.80 1,400 0 0 0
PCT
9.9
9.9
9.60 9.90 9.50 4,800 0 0 0
PDB
19.7
19.7
19.87 19.95 19.47 25,100 0 0 0
PDC
5.5
5.5
5 5.70 5 5,500 0 0 0
PDN
95.0
95.0
94.04 95.00 94.04 2,100 0 0 0
PDR
21.9
21.9
21.75 21.95 21.10 10,444,200 0 0 0
PDV
10.5
10.5
10.80 10.80 10.50 19,400 0 0 0
PEG
4
4
4 4 4 0 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
32.8
32.8
33.40 33.50 32.09 2,283,600 0 0 0
PFL
2.5
2.5
2.50 2.60 2.50 104,100 0 0 0
PGB
11.8
11.8
11.81 11.81 11.81 53,600 0 0 0
PGC
12.3
12.3
12.23 12.42 12.19 34,100 0 0 0
PGD
23.1
23.1
23.13 23.13 22.18 10,900 0 0 0
PGI
18.5
18.5
18.52 18.52 18.52 0 0 0 0
PGN
6.5
6.5
6.50 6.50 6.30 80,000 0 0 0
PGS
44.4
44.4
44.42 44.42 44.42 0 0 0 0
PGT
6.6
6.6
6.60 6.80 6.60 3,400 0 0 0
PGV
17.4
17.4
17.45 17.45 17.18 11,600 0 0 0
PHC
4.4
4.4
4.49 4.49 4.40 46,600 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
64.8
64.8
64.81 64.81 64.81 0 0 0 0
PHP
31.8
31.8
31.86 32.06 31.18 55,600 0 0 0
PHR
30.9
30.9
31.04 31.20 30.50 223,500 0 0 0
PHS
11.1
11.1
11.09 11.09 11.09 0 0 0 0
PIA
25.0
25.0
25.05 25.05 25.05 0 0 0 0
PIC
15.4
15.4
15.14 15.52 15.14 1,100 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
7.0
7.0
6.61 6.99 6.61 400 0 0 0
PIV
5.4
5.4
6.10 6.30 5.20 392,700 0 0 0
PJC
25.0
25.0
25.03 25.03 25.03 0 0 0 0
PJS
25.3
25.3
32.93 32.93 25.28 200 0 0 0
PJT
8.8
8.8
8.66 8.85 8.66 700 0 0 0
PLA
4.4
4.4
4.40 4.40 4.40 7,600 0 0 0
PLC
25.7
25.7
25.80 25.80 25.10 84,600 0 1,700 0.0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4
4
4.30 4.30 3.30 5,400 0 0 0
PLP
7.3
7.3
7.60 7.80 7.31 653,300 0 0 0
PLX
33.8
33.8
34.56 34.56 33.69 1,603,100 0 0 0
PMB
9.0
9.0
8.99 8.99 8.99 800 0 0 0
PMC
164.7
164.7
172.58 172.58 164.69 300 0 0 0
PMG
7.2
7.2
6.80 7.15 6.80 1,100 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
31.4
31.4
31.74 31.74 31.38 300 0 0 0
PMT
6.7
6.7
6.71 6.71 6.71 10,000 0 0 0
PMW
35.5
35.5
35.50 35.50 35.50 400 0 0 0
PNC
22.5
22.5
22.52 22.52 22.52 0 0 0 0
PND
7.1
7.1
7.10 7.10 7.10 0 0 0 0
PNG
22.3
22.3
22.34 22.34 22.34 0 0 0 0
PNJ
58.4
58.4
59.29 59.56 57.64 675,000 0 0 0
PNP
19.4
19.4
19.35 19.35 19.35 0 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 15 300 0 0 0
POT
22.5
22.5
24.50 24.50 21.56 8,700 0 0 0
POV
7.2
7.2
7.21 7.21 7.21 800 0 0 0
POW
13.5
13.5
13.86 13.95 13.53 14,788,000 0 0 0
PPC
10
10
9.94 10 9.94 282,000 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.1
25.1
25.62 25.62 24.98 12,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.1
18.1
17.70 18.07 17.70 200 0 0 0
PPS
10.2
10.2
10.22 10.22 10.22 0 0 0 0
PPT
15
15
15.10 15.20 14.90 236,300 0 0 0
PPY
6.5
6.5
6.26 6.59 6.06 14,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.7
12.7
12.70 12.70 12.70 300 0 0 0
PRE
21.4
21.4
22.34 22.34 21.06 8,600 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.7
11.7
11.50 12 11.50 3,300 0 0 0
PSB
4.5
4.5
4.60 4.60 4.30 16,300 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
13.1
13.1
13.77 13.77 13 401,700 0 0 0
PSE
9.9
9.9
9.89 9.89 9.89 300 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8
8
8.10 8.10 7.80 161,800 0 0 0
PSL
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PSN
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PSP
19.6
19.6
19.60 19.60 19.60 0 0 0 0
PSW
7.2
7.2
7.22 7.22 7.22 800 0 0 0
PTB
34.2
34.2
33.95 34.35 33.82 111,200 0 0 0
PTC
7.1
7.1
7.11 7.20 7.06 30,200 0 0 0
PTD
8.6
8.6
7.20 8.60 7.20 1,600 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
35.6
35.6
35.60 35.60 35.60 600 0 0 0
PTL
3.1
3.1
3.05 3.05 2.95 24,200 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 12,600 0 0 0
PTT
10
10
10.10 10.10 10 800 0 0 0
PTV
3.6
3.6
3.60 3.60 3.60 18,100 0 0 0
PTX
20.6
20.6
20.60 20.60 20.60 0 0 0 0
PV2
2.8
2.8
2.80 2.80 2.70 186,500 0 0 0
PVB
28
28
28.10 28.30 27.70 120,700 0 0 0
PVC
10.6
10.6
10.60 10.70 10.50 549,300 0 0 0
PVD
14.6
14.6
15.43 15.43 14.62 10,040,700 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6.1
6.1
6.20 6.20 6 15,300 0 500 0.0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
86.1
86.1
89.93 90.63 84.99 83,800 7,000 18,000 -1.1
PVL
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVM
18.4
18.4
17.30 18.37 17.30 200 0 0 0
PVO
5.6
5.6
5.62 5.62 5.52 3,500 0 0 0
PVP
13.4
13.4
13.76 13.76 13.28 270,200 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
25.8
25.8
26.50 26.58 25.67 3,630,800 163,000 277,200 -3.7
PVT
16.5
16.5
16.73 16.82 16.32 4,302,900 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
3.60 3.60 3.50 28,800 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
16
16.20 16.20 15.90 164,700 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
22.0
22.0
22.96 23.05 20.54 6,900 0 0 0
QCG
14.4
14.4
14.85 14.85 14.20 944,200 0 0 0
QHD
48.3
48.3
48.27 48.27 48.27 100 0 0 0
QHW
34.7
34.7
34.73 34.73 34.73 0 0 0 0
QNC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
QNP
29.6
29.6
29.25 29.63 28.00 4,300 0 0 0
QNS
41.0
41.0
41.49 41.49 40.94 76,100 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
13.9
13.9
13.87 13.87 13.87 600 0 0 0
QPH
34.4
34.4
34.50 34.50 34.40 1,800 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
24.7
24.7
20.57 24.72 20.57 400 0 0 0
QTP
11.9
11.9
11.86 11.95 11.77 133,800 0 0 0
RAL
87.1
87.1
86.65 87.12 86.65 700 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
6.5
6.5
5.60 6.50 5.60 900 0 0 0
RCC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
RCL
12.8
12.8
12.16 12.84 12.16 1,500 0 0 0
REE
53.7
53.7
54.77 54.77 53.57 339,000 0 0 0
RGG
29.2
29.2
29.20 29.20 29.20 500 0 0 0
RIC
13.6
13.6
12.30 13.60 11.90 124,600 0 0 0
RTB
26.6
26.6
26.63 26.63 26.63 1,000 0 0 0
RYG
9.3
9.3
9.21 9.44 9.11 181,500 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
30.5
30.5
30.51 30.51 30.51 0 0 0 0
S55
55.7
55.7
55.70 55.70 55.70 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 0 0 0 0
S99
9.4
9.4
10.10 10.10 9.30 55,200 0 0 0
SAB
47.8
47.8
48.91 49.63 47.83 4,328,800 0 0 0
SAC
11.4
11.4
11.56 11.56 11.38 2,600 0 0 0
SAF
50.0
50.0
49.96 49.96 49.96 3,700 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.7
6.7
6.85 6.85 6.62 266,000 0 0 0
SAS
28.1
28.1
28.21 28.21 28.03 5,400 0 0 0
SAV
13
13
12.95 13.05 12.86 1,900 0 0 0
SB1
5.5
5.5
5.46 5.46 5.46 700 0 0 0
SBA
26.9
26.9
26.93 26.93 26.93 0 0 0 0
SBB
16.8
16.8
17.03 17.03 16.83 14,300 0 0 0
SBD
6.8
6.8
6.84 6.84 6.84 100 0 0 0
SBG
12.9
12.9
12.50 13 12.46 544,900 0 0 0
SBH
39.9
39.9
39.91 39.91 39.91 500 0 0 0
SBL
7.2
7.2
7.20 7.20 7.20 600 0 0 0
SBM
32.9
32.9
32.93 32.93 32.93 0 0 0 0
SBR
8.5
8.5
8.52 8.52 8.52 0 0 0 0
SBS
5.7
5.7
5.50 5.70 5.40 1,553,400 0 0 0
SBT
23.4
23.4
23.58 23.58 23.30 524,900 0 0 0
SBV
7.5
7.5
7.25 7.52 7.24 1,700 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
65.9
65.9
66.10 66.20 65.90 24,900 0 0 0
SCI
9.4
9.4
9.30 9.50 9.20 7,300 0 100 0.0
SCJ
3.6
3.6
3.60 3.60 3.60 1,600 0 0 0
SCL
16.9
16.9
17.01 17.01 16.92 500 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.0
8.0
8.03 8.13 8.01 2,913,100 0 0 0
SCS
49.3
49.3
50.16 50.16 48.90 285,400 0 0 0
SD2
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SD3
6.9
6.9
6.90 6.90 6.90 1,000 0 0 0
SD4
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD5
7.4
7.4
7.35 7.35 7.35 4,200 0 900 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
10.9
10.9
10.95 11.04 10.95 1,500 100 0 0.0
SDA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SDC
5.5
5.5
5.54 5.54 5.54 900 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
17.8
17.8
17.80 17.80 17.80 100 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
63.7
63.7
64.73 64.73 63.74 200 0 0 0
SEB
43.2
43.2
43.19 43.19 43.19 1,000 0 0 0
SED
18.5
18.5
18.55 18.55 18.55 12,000 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
9.54 9.68 9.54 200 0 0 0
SFI
24.1
24.1
24.79 24.79 24.07 500 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.5
12.5
12.49 12.68 12.30 24,800 0 0 0
SGC
80.1
80.1
80.06 81.25 78.27 1,800 700 0 0.1
SGD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SGH
25.6
25.6
25.55 25.55 25.55 0 0 0 0
SGI
11.0
11.0
9.99 11.03 9.99 200 0 0 0
SGN
60
60
60.40 60.40 59.90 11,400 0 0 0
SGP
28.5
28.5
27.90 28.50 27.30 311,900 0 0 0
SGR
15.5
15.5
16.25 16.54 15.42 314,900 0 0 0
SGS
14.6
14.6
14.64 14.64 14.64 0 0 0 0
SGT
16.3
16.3
16 16.30 15.55 11,700 0 0 0
SHA
4.1
4.1
4.09 4.10 4.09 800 0 0 0
SHB
16.3
16.3
16.31 16.36 15.87 88,519,600 0 0 0
SHC
9.6
9.6
9.62 9.62 9.62 0 0 0 0
SHE
6.9
6.9
6.90 6.90 6.90 100 100 0 0.0
SHI
14.8
14.8
14.50 14.80 14.50 763,500 0 0 0
SHN
4.8
4.8
4.80 4.90 4.80 9,800 0 0 0
SHP
31.8
31.8
31.80 31.80 31.76 18,100 0 0 0
SHS
20.4
20.4
20.26 20.74 19.69 23,894,700 126,800 1,859,600 -35.8
SID
16.4
16.4
16.30 16.40 16.30 1,200 0 0 0
SIG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SIP
53.5
53.5
54.50 54.80 53.10 454,900 0 0 0
SIV
34.3
34.3
34.28 34.28 34.28 0 0 0 0
SJ1
13.8
13.8
13.71 13.80 13.71 400 0 0 0
SJD
14.1
14.1
14.05 14.15 14 47,500 0 0 0
SJE
19.1
19.1
19.60 19.60 18.80 183,300 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
19.9
19.9
20.10 20.10 19.90 500 0 0 0
SJM
7.8
7.8
7 8 7 224,600 0 0 0
SJS
58.7
58.7
59.20 59.20 58 6,700 0 0 0
SKG
9.7
9.7
9.78 9.78 9.54 77,200 0 0 0
SKH
22.9
22.9
23.14 23.14 22.86 6,900 0 0 0
SKN
7.4
7.4
7.39 7.39 7.39 500 0 0 0
SKV
24.9
24.9
24.88 24.88 24.88 0 0 0 0
SLD
11
11
11 11 11 0 0 0 0
SLS
164.4
164.4
166.90 167 163.50 8,000 0 0 0
SMA
8.8
8.8
8.50 8.79 8.50 1,000 0 0 0
SMB
39.4
39.4
39.46 39.46 38.97 48,400 0 0 0
SMC
14.1
14.1
14.35 14.40 13.60 531,200 0 0 0
SMN
10.6
10.6
10.51 10.60 10.51 1,100 0 0 0
SMT
11.9
11.9
11.70 11.90 11.70 2,800 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 29.63 100 0 0 0
SP2
21
21
21 21 21 3,700 0 0 0
SPB
15.8
15.8
15.80 15.80 15.80 300 0 0 0
SPC
9.4
9.4
9.40 9.40 9.40 100 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
10.2
10.2
10.30 10.30 10.20 400 0 0 0
SPV
18.1
18.1
18 21.28 18 6,300 0 0 0
SRA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SRB
2
2
2 2 2 400 0 0 0
SRC
36.7
36.7
37.42 37.42 36.66 700 0 0 0
SRF
7.3
7.3
7.27 7.27 7.27 2,000 0 0 0
SSB
14.4
14.4
14.44 14.52 14.19 2,738,100 0 0 0
SSC
30.9
30.9
30.93 30.93 30.93 200 0 0 0
SSG
8.2
8.2
8.20 8.20 8.20 200 0 0 0
SSH
79.2
79.2
79.17 79.17 79.17 0 0 0 0
SSI
23.0
23.0
23.46 23.50 22.70 30,826,600 0 0 0
SSM
4.6
4.6
4.60 4.60 4.60 1,000 100 0 0.0
ST8
5.6
5.6
5.63 5.63 5.50 121,700 0 0 0
STB
48.6
48.6
48.35 49.25 48.05 10,646,500 0 0 0
STC
14.7
14.7
14.72 14.72 14.72 100 0 0 0
STG
31.7
31.7
32.70 32.70 31.70 300 0 0 0
STH
21.2
21.2
21.50 21.60 20.70 112,600 0 0 0
STK
15.3
15.3
15 15.27 15 2,400 0 0 0
STP
7.4
7.4
7.37 7.37 7.37 900 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
24.7
24.7
24.69 24.69 24.69 21,700 0 0 0
SVD
6.0
6.0
5.99 6.02 5.94 5,700 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
2.8
2.8
2.80 2.90 2.80 83,100 0 0 0
SVT
9.9
9.9
9.76 9.85 9.76 300 0 0 0
SWC
31
31
31 31 31 0 0 0 0
SZB
33.5
33.5
33.55 33.55 33.55 1,700 0 0 0
SZC
28.7
28.7
29.03 29.03 28.46 400,700 0 0 0
SZE
9.8
9.8
9.61 9.80 9.61 1,200 0 0 0
SZG
34.2
34.2
34.24 34.24 34.24 0 0 0 0
SZL
26.5
26.5
26.27 26.47 26.27 6,600 0 0 0
TA6
5.0
5.0
5.01 5.01 5.01 0 0 0 0
TA9
10.8
10.8
10.87 10.87 10.61 4,300 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
47.9
47.9
49.07 49.88 45.66 1,353,700 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
34.9
34.9
34.88 34.88 34.88 2,000 0 0 0
TBD
134.6
134.6
134.63 134.63 134.63 0 0 0 0
TBR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
33.1
33.1
33.50 33.50 32.81 10,774,500 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
18.3
18.3
18.18 18.27 17.55 5,472,800 0 0 0
TCI
9.6
9.6
9.90 9.90 9.51 239,800 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
32.0
32.0
31.94 32.12 31.85 4,400 0 0 0
TCM
25.1
25.1
25.27 25.27 24.73 1,417,400 0 0 0
TCO
9
9
9 9.10 8.80 113,900 0 0 0
TCR
2.9
2.9
2.98 2.99 2.83 7,800 0 0 0
TCT
20.5
20.5
20.45 20.45 20.45 0 0 0 0
TCW
29.7
29.7
29.89 29.89 29.71 2,100 0 0 0
TCX
45.6
45.6
46.10 46.40 45.35 752,500 0 0 0
TD6
7.1
7.1
7.20 7.20 7.10 14,600 0 0 0
TDB
39.4
39.4
39.41 39.41 39.41 0 0 0 0
TDC
10.7
10.7
10.80 10.80 10.61 167,800 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDG
3.1
3.1
3.17 3.17 3.11 39,600 0 0 0
TDH
4.6
4.6
4.71 4.71 4.50 370,000 0 0 0
TDM
55.1
55.1
55.10 55.10 55.10 0 0 0 0
TDP
22.9
22.9
23.70 23.70 22.72 197,000 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 100 0 0 0
TDT
5.9
5.9
5.90 5.99 5.90 25,100 0 0 0
TDW
45.1
45.1
45.12 45.12 45.12 500 0 0 0
TED
62.9
62.9
62.87 62.87 62.87 0 0 0 0
TEG
6.2
6.2
6.26 6.26 6 10,800 0 0 0
TET
32.9
32.9
32.89 32.89 32.89 400 0 0 0
TFC
52.1
52.1
52.47 52.47 49.34 9,100 0 0 0
TGP
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
8.4
8.4
8.35 8.35 8.35 0 0 0 0
THD
30
30
30.50 30.50 30 6,700 0 0 0
THG
39.1
39.1
39.63 39.63 38.62 3,800 0 0 0
THM
9
9
9 9 9 100 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.4
9.4
9.51 9.51 9.41 900 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.2
7.2
7.20 7.20 7.20 7,800 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
21.8
21.8
22.56 22.56 21.71 8,600 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TIG
7.6
7.6
7.70 7.70 7.50 511,000 1,800 58,300 -0.4
TIN
54.6
54.6
54.60 54.60 54.60 6,000 0 0 0
TIP
16.4
16.4
16.49 16.53 16.40 62,200 0 0 0
TIS
4.8
4.8
4.80 4.80 4.80 800 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
8.29 8.29 8.21 205,000 0 0 0
TLG
54.1
54.1
57.27 57.44 53.60 1,081,600 0 0 0
TLH
5.2
5.2
5.21 5.21 5.13 61,400 0 0 0
TLP
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TMB
52.7
52.7
52.71 52.71 52.24 600 0 0 0
TMC
7.5
7.5
7.46 7.46 7.46 0 0 0 0
TMG
69.1
69.1
69.12 69.12 69.12 100 0 0 0
TMP
56.6
56.6
56.56 56.56 53.73 3,500 0 0 0
TMS
37.1
37.1
37.07 37.07 37.07 0 0 0 0
TMT
14
14
13.70 14 13.30 60,600 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 2,000 0 0 0
TN1
12.8
12.8
12.90 13.16 12.63 13,800 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.5
10.5
10.50 10.50 10.50 100 0 0 0
TNC
28.3
28.3
28.29 28.29 28.29 0 0 0 0
TNG
16.6
16.6
16.91 17.00 16.46 1,131,900 20,900 255,400 -4.3
TNH
11.8
11.8
11.50 11.95 11.50 141,700 0 0 0
TNI
5.9
5.9
5.66 5.99 5.66 68,900 0 0 0
TNP
22.0
22.0
22.04 22.04 22.04 100 0 0 0
TNS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TNT
8.0
8.0
8.05 8.05 7.53 141,300 0 0 0
TNW
12.3
12.3
9.76 13.02 9.76 6,200 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
140.0
140.0
141.77 141.77 137.17 14,200 0 0 0
TOT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TOW
32.1
32.1
32.13 32.13 32.13 1,000 0 0 0
TPB
14.2
14.2
14.40 14.48 14.02 16,834,200 0 0 0
TPC
12.9
12.9
12.85 12.85 12.85 100 0 0 0
TPP
10.4
10.4
10.40 10.40 10.40 0 0 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 0 0 0 0
TRA
32.4
32.4
32.52 32.52 32.38 2,200 0 0 0
TRC
18.9
18.9
18.98 18.98 18.60 38,000 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
14.4
14.4
14.50 14.50 14.30 9,900 0 0 0
TS3
5.7
5.7
5.70 5.70 5.70 1,000 0 0 0
TSA
12.7
12.7
12.88 12.98 12.69 41,800 0 0 0
TSB
34.7
34.7
34.70 34.70 34.70 300 0 0 0
TSC
3.4
3.4
3.33 3.53 3.30 4,100,600 0 0 0
TSD
4.9
4.9
4.90 4.90 4.80 3,500 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
6.26 6.92 6.26 20,000 0 0 0
TTA
10.7
10.7
10.71 10.71 10.52 74,200 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 0 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 0 0 0 0
TTF
3.7
3.7
3.70 3.71 3.64 5,168,300 0 0 0
TTG
12
12
12 12 12 0 0 0 0
TTH
2.4
2.4
2.50 2.50 2.30 207,100 0 0 0
TTL
8.5
8.5
9.90 9.90 8.40 3,400 200 300 0.0
TTN
16.8
16.8
17.07 17.17 16.51 109,100 0 0 0
TTS
6.1
6.1
6.10 6.10 6.10 0 0 0 0
TTT
34.1
34.1
34.50 34.50 34 500 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
20.9
20.9
20.86 20.95 20.86 1,800 0 0 0
TV2
35.3
35.3
35.05 35.34 34.52 208,100 0 0 0
TV3
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TV4
14.9
14.9
14.70 14.90 14.70 3,000 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
8.2
8.2
8.20 8.28 8.05 63,800 0 0 0
TVC
8.9
8.9
9.20 9.20 8.80 229,400 0 31,400 -0.3
TVD
9.5
9.5
9.49 9.49 9.39 4,600 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
7.3
7.3
7.45 7.45 7.25 252,100 0 0 0
TVS
13.4
13.4
13.48 13.48 13.18 89,500 0 0 0
TVT
15.9
15.9
14.71 15.90 14.71 1,800 0 0 0
TW3
15.0
15.0
15.05 15.05 15.05 0 0 0 0
TXM
4.6
4.6
4.70 4.70 4.60 3,100 0 0 0
TYA
16.4
16.4
16.57 16.84 16.39 17,500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.8
3.8
3.90 3.90 3.70 18,500 0 0 0
UDJ
6.8
6.8
6.79 6.79 6.79 100 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 1,600 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.7
8.7
8.20 8.90 8.10 36,300 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
10.7
10.7
10.50 11 8.50 400 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 2,800 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
6.7
6.7
6.80 6.80 6.60 9,200 0 0 0
VAB
10.9
10.9
10.80 10.85 10.75 601,700 0 0 0
VAF
17.1
17.1
17.58 17.58 17.10 5,100 0 0 0
VAV
33.1
33.1
33.15 33.15 33.15 100 0 0 0
VBB
9.3
9.3
9.45 9.45 9.27 37,000 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
19.60 19.60 18.20 300 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 2,700 0 0 0
VC2
6.3
6.3
6.36 6.36 6.18 170,100 0 0 0
VC3
25.3
25.3
24.74 25.30 24.56 1,166,600 10,200 5,200 0.1
VC6
21.2
21.2
21.91 21.91 21.17 500 0 0 0
VC7
10.2
10.2
10.26 10.26 9.79 201,600 6,200 10,800 0.0
VC9
3.6
3.6
3.60 3.70 3.60 700 0 0 0
VCA
8.7
8.7
8.60 8.70 8.60 3,100 0 0 0
VCB
57.5
57.5
57.42 58.22 56.83 4,519,400 0 0 0
VCC
8.8
8.8
8.64 8.82 8.64 3,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
287
287
281.60 287 281.60 500 0 0 0
VCG
21.7
21.7
21.68 21.77 21.24 5,870,600 0 0 0
VCI
24.7
24.7
24.39 25.22 24.21 12,917,900 0 0 0
VCM
9
9
9.60 9.60 9 23,300 0 0 0
VCP
25.3
25.3
25.50 25.50 25.30 8,400 0 0 0
VCR
48
48
47 48 47 6,500 0 0 0
VCS
43.5
43.5
43.29 43.74 42.83 111,400 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
10.3
10.3
10.30 10.30 10.30 100 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
35.4
35.4
35.46 35.46 35.42 1,900 0 0 0
VDS
18.2
18.2
18.05 18.40 17.70 1,095,900 0 0 0
VDT
7.4
7.4
7.36 7.36 7.36 0 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
4.40 4.40 4 15,100 0 0 0
VEA
34.2
34.2
34.80 34.80 34.20 532,900 0 0 0
VEC
61
61
62.10 62.20 59 21,000 0 0 0
VEF
132.1
132.1
134.50 134.80 131.60 15,200 0 0 0
VES
13
13
13.70 13.70 13 2,500 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
49.3
49.3
49.86 49.86 49.20 3,800 0 0 0
VFR
9.5
9.5
9.40 9.49 9.40 600 0 0 0
VFS
15.3
15.3
15.40 15.40 15 1,389,500 83,400 43,500 0.6
VGC
40.2
40.2
40.26 40.78 39.46 1,317,500 0 0 0
VGG
42.0
42.0
42.63 42.63 41.96 200 0 0 0
VGI
68.2
68.2
69.57 69.76 66.49 891,800 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
28.6
28.6
28.70 28.70 28.10 16,800 0 0 0
VGR
52.9
52.9
52.86 52.86 52.86 200 0 0 0
VGS
26.7
26.7
26.53 26.72 25.95 519,400 0 34,400 -0.9
VGT
11.9
11.9
12.03 12.03 11.74 961,900 0 0 0
VGV
47.6
47.6
47.63 47.63 47.63 100 0 0 0
VHC
55.2
55.2
56.20 56.50 55 921,400 0 0 0
VHD
4
4
4 4 4 0 0 0 0
VHE
4.1
4.1
4.20 4.20 4 256,400 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
1.9
1.9
1.90 1.90 1.80 161,700 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VHM
51.8
51.8
53.35 53.64 50.41 7,599,600 0 0 0
VIB
15.7
15.7
15.93 15.93 15.72 7,271,300 0 0 0
VIC
160
160
163.30 163.30 153 12,839,300 0 0 0
VID
5
5
5 5 5 3,700 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.4
15.4
15.13 15.42 15.13 10,800 0 0 0
VIG
5.7
5.7
5.80 5.80 5.70 81,500 0 0 0
VIM
9.3
9.3
9.26 9.26 9.26 0 0 0 0
VIN
16.9
16.9
15.61 16.88 15.34 3,500 0 0 0
VIP
11.3
11.3
11.36 11.36 11.23 89,500 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 0 0 0 0
VIW
20.9
20.9
20.80 23.90 20.80 119,100 0 0 0
VIX
18.9
18.9
18.66 19.02 18.02 59,310,100 0 0 0
VJC
153.8
153.8
157.69 157.69 153.85 1,981,000 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
44.7
44.7
44.31 44.86 44.13 73,100 0 0 0
VLC
13.9
13.9
13.90 14 13.80 128,500 0 0 0
VLG
8.5
8.5
8.50 8.50 8.50 3,400 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
28.6
28.6
28.61 28.61 28.61 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
6
6
6 6.20 5.60 57,700 0 100 0.0
VMD
17
17
16.75 17 16.70 12,100 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
16.4
16.4
16.42 16.42 16.42 0 0 0 0
VNB
18.5
18.5
18.60 19.40 18.40 129,000 0 0 0
VNC
34.4
34.4
34.42 34.42 34.42 0 0 0 0
VND
18.1
18.1
18.17 18.32 17.74 14,823,700 0 0 0
VNE
6.0
6.0
6.10 6.10 5.92 68,600 0 0 0
VNF
13.9
13.9
14.17 14.17 13.72 7,300 0 700 0.0
VNG
7.1
7.1
7.14 7.14 7.14 1,600 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VNL
21.9
21.9
21.88 21.88 21.68 45,000 0 0 0
VNM
60.5
60.5
61.49 62.07 60.52 5,389,200 0 0 0
VNP
21.9
21.9
23.94 23.94 21.54 138,300 0 0 0
VNR
18.3
18.3
18.47 18.47 18.10 16,400 0 0 0
VNS
9.3
9.3
9.46 9.46 9.25 13,300 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 0 0 0 0
VNZ
358
358
350 358.10 350 800 0 0 0
VOS
12.2
12.2
12.58 12.58 12.07 1,614,900 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
27.5
27.5
28.39 28.44 27.20 25,274,800 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
23.7
23.7
23.77 23.91 23.68 3,100 0 0 0
VPG
6.1
6.1
6.08 6.14 6 237,700 0 0 0
VPH
4.3
4.3
4.31 4.33 4.26 47,000 0 0 0
VPI
52.9
52.9
53.27 53.36 52.18 2,121,600 0 0 0
VPL
103
103
108 111 101.50 2,138,200 0 0 0
VPR
8.5
8.5
8.49 8.49 8.49 0 0 0 0
VPS
9.6
9.6
9.76 9.86 9.62 84,500 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
14.1
14.1
14 14.10 12.85 43,700 0 0 0
VRE
30.9
30.9
31.82 32.26 30.23 11,236,500 0 0 0
VRG
16.8
16.8
16.89 17.08 16.70 2,100 0 0 0
VSA
19.7
19.7
19.69 19.69 19.69 200 0 0 0
VSC
21.6
21.6
22.10 22.20 21.40 10,588,500 0 0 0
VSE
9.0
9.0
9.15 9.34 8.76 4,800 0 0 0
VSF
26
26
25.90 26 25.50 12,400 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.5
41.5
39.73 41.50 39.17 8,200 0 0 0
VSI
24.5
24.5
24.00 24.48 23.04 74,000 0 0 0
VSM
15.5
15.5
15.50 15.50 15.50 0 0 0 0
VSN
15.6
15.6
15.55 15.55 15.55 200 0 0 0
VST
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VTA
2.6
2.6
2.80 2.80 2.60 3,700 0 0 0
VTB
22.7
22.7
24.84 24.84 22.68 63,100 0 0 0
VTC
20.6
20.6
25.07 25.07 20.62 73,300 0 0 0
VTD
6.6
6.6
6.70 6.70 6.50 44,900 0 0 0
VTE
9.8
9.8
10.12 11.79 9.14 44,300 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
36.9
36.9
37.17 37.25 36.57 2,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.5
10.5
10.55 10.65 10.46 236,400 0 0 0
VTP
60.7
60.7
61.55 61.62 59.73 626,800 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
13.5
13.5
14.20 14.50 13 34,300 0 0 0
VTV
13.6
13.6
13.50 13.70 13.30 139,900 0 28,800 -0.4
VTX
7.4
7.4
7.40 7.40 7.40 100 0 0 0
VTZ
18.3
18.3
18 18.40 17.90 1,118,800 6,500 10,700 -0.1
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
22.1
22.1
22.19 22.67 21.88 12,000 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 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
10
10
10 10 10 0 0 0 0
WCS
276.3
276.3
274.14 281.51 274.14 1,500 0 0 0
WSB
54.9
54.9
64.89 64.89 54.95 400 0 0 0
WSS
6.6
6.6
6.50 6.60 6.40 6,600 0 0 0
WTC
9.6
9.6
9.68 9.68 9.58 400 0 0 0
X20
11.4
11.4
11.44 11.44 11.44 1,000 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 0 0 0 0
XMC
9
9
9 9.50 8.70 27,000 0 0 0
XMD
6
6
6 6 6 0 0 0 0
XMP
14.9
14.9
14.92 14.92 14.92 0 0 0 0
XPH
14.8
14.8
15.10 15.10 14.70 10,000 0 0 0
YBC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
YBM
10.5
10.5
10.25 10.45 10.20 3,600 0 0 0
YEG
12.1
12.1
11.87 12.34 11.87 4,852,800 0 0 0
YTC
28.8
28.8
28.82 28.82 28.82 0 0 0 0
257.1
257.1
258.72 259.05 254.59 67,576,860 1,120,290 5,029,642 -92.2
119.9
119.9
119.98 120.13 119.34 32,216,747 128,506 2,872,850 -21.9
1,973.0
1,973.0
2,001.61 2,001.61 1,951.79 394,898,000 40,112,703 59,198,179 -1,246.1
1,747.2
1,747.2
1,772.03 1,772.03 1,724.66 954,738,700 74,521,266 109,773,719 -2,456.7

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