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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 10/12/2025

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 10/12/2025

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
32.9
32.9
33.35 33.35 32.89 200 0 0 0
AAA
8.3
8.3
8.53 8.57 8.28 2,547,200 31,100 748,500 -6.3
AAH
3.6
3.6
3.70 3.70 3.60 226,600 0 0 0
AAM
6.7
6.7
6.71 6.71 6.68 6,800 0 0 0
AAS
8.5
8.5
8.50 8.60 8.40 791,100 0 0 0
AAT
3.5
3.5
3.45 3.49 3.42 1,600 0 0 0
AAV
6.6
6.6
6.80 7 6.50 417,400 0 0 0
ABB
12.4
12.4
11.88 12.43 11.88 3,471,300 0 0 0
ABC
13.5
13.5
14.20 14.30 13.40 212,400 0 0 0
ABI
19.9
19.9
20 20 19.80 5,500 300 0 0.0
ABR
12.8
12.8
12.01 12.77 12.01 200 100 0 0.0
ABS
3.4
3.4
3.38 3.44 3.38 523,700 0 0 0
ABT
66.1
66.1
67.76 67.76 65.95 3,600 0 0 0
ABW
10.9
10.9
10.70 11 10.70 152,900 0 0 0
ACB
20.8
20.8
20.81 20.94 20.72 5,460,100 778,600 1,597,700 -19.8
ACC
13.9
13.9
13.05 13.90 13 44,300 0 0 0
ACE
40.3
40.3
40.30 40.30 40.20 4,800 0 0 0
ACG
34.5
34.5
35 35 34.45 8,500 0 0 0
ACL
14.4
14.4
13.60 14.42 13.60 32,200 0 200 0.0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.5
4.5
4.70 4.70 4.50 2,800 0 0 0
ACV
53.3
53.3
53 53.80 52.90 589,300 100 248,000 -13.2
ADC
18.5
18.5
18.46 18.46 18.46 300 0 0 0
ADG
9.6
9.6
8.96 9.60 8.95 6,500 0 0 0
ADP
23
23
23 23.10 23 2,500 500 0 0.0
ADS
7.3
7.3
7.31 7.32 7.21 24,200 1,800 400 0.0
AFX
12.9
12.9
12.80 13.70 12.80 178,900 0 0 0
AG1
10.0
10.0
10.04 10.22 9.96 6,100 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
13.7
13.7
13.91 13.91 13.64 352,300 400 39,100 -0.6
AGM
2.8
2.8
2.80 2.80 2.80 0 0 0 0
AGP
34.5
34.5
35.89 35.89 34.38 1,900 0 0 0
AGR
15.1
15.1
14.15 15.14 14.15 1,536,800 47,000 10,300 0.6
AGX
160.6
160.6
156.67 160.59 156.67 900 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
37.8
37.8
37.89 38.58 37.81 11,700 0 0 0
ALT
12.3
12.3
12.29 12.29 12.29 0 0 0 0
ALV
7.6
7.6
8.80 8.80 7.50 49,300 0 0 0
AMC
12.8
12.8
12.77 12.77 12.77 0 0 0 0
AME
7.8
7.8
7.80 7.80 7.80 0 0 0 0
AMP
14.8
14.8
14.50 14.80 14.50 6,500 0 0 0
AMS
7.4
7.4
7.29 7.58 7.29 18,200 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
32.5
32.5
33.04 33.04 32.30 91,300 0 0 0
ANV
28.0
28.0
28.05 28.05 27.30 817,800 32,900 67,900 -1.0
APC
6.6
6.6
6.60 6.60 6.60 100 0 0 0
APF
34.7
34.7
35.09 35.26 34.66 8,100 0 0 0
APG
10.6
10.6
10.60 10.60 10.35 221,800 12,700 0 0.1
APH
7.3
7.3
7.34 7.40 7.21 392,500 0 5,400 0.0
API
6.8
6.8
6.60 6.90 6.60 143,800 0 0 0
APL
11.0
11.0
10.95 10.95 10.95 200 0 0 0
APP
5.4
5.4
5.40 5.40 5.40 200 0 0 0
APS
7.2
7.2
7.20 7.30 7.10 275,300 8,600 2,500 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
6.78 6.91 6.74 236,700 500 0 0.0
ASP
4.7
4.7
4.68 4.70 4.62 4,000 0 0 0
AST
63.3
63.3
63.28 64.02 63.28 5,900 0 400 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
48.3
48.3
48.28 48.28 48.28 0 0 0 0
AVG
10.1
10.1
10.10 10.20 10 97,200 100 0 0.0
BAB
10.8
10.8
10.71 10.79 10.71 3,900 0 0 0
BAF
31.5
31.5
31.77 31.77 31.23 1,534,400 86,600 139,900 -1.8
BAL
9.1
9.1
9.06 9.06 9.06 100 0 0 0
BAX
34.8
34.8
34.75 34.75 34.75 0 0 0 0
BBH
13.3
13.3
13.32 13.32 13.32 500 0 0 0
BBM
8.4
8.4
8.38 8.38 8.38 1,000 1,000 1,000 0
BBS
11.9
11.9
11.94 11.94 11.94 0 0 0 0
BBT
11.3
11.3
11.51 11.51 11.03 15,800 0 0 0
BCA
14.7
14.7
12.90 14.70 12.90 586,300 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 7.70 31,600 0 0 0
BCE
8.3
8.3
8.36 8.40 8.33 30,900 0 0 0
BCF
37.2
37.2
37.16 37.16 37.16 0 0 0 0
BCM
64.8
64.8
64.68 64.78 64.19 133,300 55,500 14,600 2.7
BCP
10.5
10.5
10.50 10.50 10.50 5,000 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 59,700 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 0 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
21.6
21.6
21.59 21.59 21.59 0 0 0 0
BFC
40.4
40.4
39.98 40.82 39.89 149,600 0 4,200 -0.2
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
23.6
23.6
23.60 23.60 23.60 500 0 500 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 0 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
31.4
31.4
32.08 32.08 31.36 5,500 0 1,000 0.0
BHP
8
8
8 8 8 0 0 0 0
BIC
20.7
20.7
20.78 20.92 20.69 53,600 0 8,100 -0.2
BID
34.9
34.9
34.70 35.07 34.65 1,904,100 156,700 830,900 -25.4
BIG
5.5
5.5
5.55 5.55 5.28 160,900 0 0 0
BIO
11.1
11.1
11.13 11.13 11.13 900 0 0 0
BKC
17.1
17.1
17.25 17.33 17.10 7,900 0 0 0
BKG
3.1
3.1
3.02 3.18 3.02 299,400 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 1,600 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
21.5
21.5
21.63 21.63 21.54 200 0 0 0
BMC
15.5
15.5
15.75 15.75 15.40 14,000 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8.8
8.8
9 9 8.40 400 0 0 0
BMG
15.8
15.8
15.82 15.82 15.82 0 0 0 0
BMI
17.9
17.9
18.24 18.24 17.85 118,100 2,700 200 0.0
BMJ
11.4
11.4
11.40 11.40 11.40 100 0 0 0
BMK
13.6
13.6
13 13.60 13 19,900 0 0 0
BMP
150.0
150.0
148.60 150.87 148.60 76,600 56,700 5,100 8.2
BMS
12.1
12.1
12.04 12.13 11.94 73,600 0 0 0
BMV
5.8
5.8
5.80 5.80 5.80 0 0 0 0
BNA
7.6
7.6
7.70 7.80 7.60 119,900 0 0 0
BNW
12.4
12.4
12.39 12.39 12.39 100 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
12.5
12.5
12.52 12.52 12.52 9,200 0 0 0
BQB
4.4
4.4
4.20 4.40 4.20 300 0 0 0
BQP
21.5
21.5
23 23 21.50 700 0 0 0
BRC
11.3
11.3
11.29 11.29 11.29 1,100 0 0 0
BRR
17.5
17.5
20.81 20.81 16.88 500 0 0 0
BRS
19.7
19.7
19.75 19.75 19.75 0 0 0 0
BSA
21.5
21.5
21.33 21.52 21.33 800 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
35.6
35.6
35.32 35.77 34.86 306,200 0 1,400 -0.1
BSL
9.5
9.5
9.48 9.48 9.48 100 0 0 0
BSP
9.5
9.5
9.55 9.55 9.55 0 0 0 0
BSQ
17.4
17.4
17.39 17.39 17.39 0 0 0 0
BSR
14.2
14.2
14.29 14.39 14.14 3,511,200 253,600 173,700 1.1
BT1
11
11
11 11.80 11 23,300 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 0 0 0 0
BTD
15.3
15.3
15.44 15.44 15.34 300 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
25.1
25.1
25.29 25.29 24.47 4,800 0 0 0
BTN
3
3
3 3 3 0 0 0 0
BTP
8.7
8.7
8.76 8.77 8.67 31,200 0 100 0.0
BTS
5.4
5.4
5.40 5.40 5.40 1,100 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 0 0 0 0
BVB
13
13
13.20 13.20 13 408,800 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
54.3
54.3
55.40 55.40 53.10 554,800 19,300 52,500 -1.8
BVL
14.8
14.8
14.75 14.75 14.75 0 0 0 0
BVN
16.9
16.9
16.90 16.90 16.90 100 0 0 0
BVS
30.6
30.6
30.90 31 30.60 107,200 2,500 6,700 -0.1
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
43.4
43.4
43.41 44.31 43.27 104,000 0 70,700 -3.2
BWS
32.7
32.7
33.00 33.19 32.71 11,300 0 100 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
12.7
12.7
13.23 13.23 12.69 8,600 0 800 0.0
C47
9.7
9.7
9.47 9.69 9.45 2,300 0 0 0
C4G
8.8
8.8
8.50 8.80 8.40 3,302,300 0 0 0
C69
12.8
12.8
13 13.10 12.80 360,700 3,700 11,300 -0.1
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7
7
7 7.10 7 3,500 0 0 0
CAN
31.8
31.8
31.80 31.80 31.80 0 0 0 0
CAP
37.4
37.4
37.31 37.49 37.12 7,100 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
17.1
17.1
17.47 17.62 16.95 24,700 0 0 0
CBI
15.7
15.7
15.70 15.70 15.70 0 0 0 0
CBS
28.2
28.2
27.90 28.20 27.90 300 0 0 0
CC1
28.6
28.6
28.57 28.57 28.57 100 0 0 0
CCA
10.7
10.7
10.70 10.70 10.70 0 0 0 0
CCC
12.1
12.1
12.34 12.44 12.05 13,200 0 0 0
CCI
21.1
21.1
21.13 21.13 21.13 0 0 0 0
CCL
5.6
5.6
5.66 5.68 5.62 67,100 0 0 0
CCM
37.8
37.8
37.79 37.79 37.79 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
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
16.8
16.8
16.70 16.77 16.06 265,300 7,100 40,000 -0.8
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
31.7
31.7
31.70 31.70 31.70 400 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.0
10.0
9.99 10.09 9.99 24,500 0 0 0
CDR
6.1
6.1
6.70 6.70 6 2,700 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
23.0
23.0
23.62 23.71 23.05 6,076,200 3,600 96,200 -2.3
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
24.6
24.6
24 24.60 24 200 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
26.90 26.90 26.60 9,900 0 2,000 -0.1
CHS
11.4
11.4
11.40 11.40 11.40 700 0 0 0
CI5
6.2
6.2
6.20 6.20 6.20 0 0 0 0
CIA
9.2
9.2
9.50 9.50 9.20 2,900 0 0 0
CID
8.2
8.2
7.76 8.19 7.59 900 0 0 0
CIG
9.1
9.1
9.14 9.14 9.06 11,300 0 0 0
CII
25.4
25.4
26.45 26.50 25.40 12,526,900 102,500 260,400 -4.2
CIP
2.5
2.5
2.50 2.50 2.50 100 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
38.0
38.0
37.97 37.97 37.63 1,600 0 0 0
CKD
21.6
21.6
21.64 21.64 21.64 0 0 0 0
CKG
11.2
11.2
11.35 11.40 11.15 41,000 0 0 0
CKV
15.3
15.3
15.99 15.99 15.32 2,200 0 0 0
CLC
49.2
49.2
49.35 49.35 48.61 6,600 0 0 0
CLH
19.0
19.0
19.15 19.15 18.97 15,100 6,100 0 0.1
CLL
28.1
28.1
27.95 28.09 27.91 22,000 300 3,500 -0.1
CLM
50.4
50.4
49.67 50.40 49.67 1,600 0 0 0
CLW
43.4
43.4
43.34 43.38 43.34 1,500 0 0 0
CLX
15.2
15.2
15.07 15.16 15.07 30,200 0 0 0
CMC
9
9
9 9 9 1,000 0 0 0
CMD
20.9
20.9
20.87 20.87 20.34 4,500 0 0 0
CMF
394.3
394.3
394.34 394.34 394.34 0 0 0 0
CMG
33.2
33.2
33.45 33.45 33.18 129,700 400 3,600 -0.1
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
22.5
22.5
22.50 22.50 22.50 100 0 0 0
CMN
22
22
22.67 23.23 22 3,100 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 7.60 4,400 0 0 0
CMT
13.3
13.3
13.30 13.30 13.30 1,000 0 0 0
CMV
8.4
8.4
8.40 8.40 8.40 0 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.5
6.5
6.52 6.55 6.45 104,300 8,900 0 0.1
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.4
32.4
29.14 32.43 27.88 2,100 0 0 0
CNG
24.9
24.9
24.70 25 24.70 2,100 100 400 0.0
CNN
56.3
56.3
56.37 56.37 56.27 2,900 0 0 0
CNT
7.9
7.9
8 8 7.90 38,800 0 0 0
COM
28.3
28.3
28.30 28.30 28.30 0 0 0 0
CPA
8.3
8.3
8.30 8.40 8.30 4,700 0 0 0
CPC
16.4
16.4
16.42 16.42 16.42 0 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
30.42 30.52 30.23 15,100 0 0 0
CQT
7.8
7.8
7.75 7.75 7.75 0 0 0 0
CRC
9.6
9.6
9.35 9.60 9.21 881,200 95,000 79,400 0.1
CRE
9.2
9.2
9.45 9.50 9.20 262,800 2,300 8,300 -0.1
CRV
30.3
30.3
30.30 30.30 30.30 0 0 0 0
CSC
16.5
16.5
15.09 17.27 15.09 8,500 0 0 0
CSI
27
27
27 27.10 27 800 700 400 0.0
CSM
13.0
13.0
12.90 12.95 12.85 225,700 11,700 0 0.2
CST
13.5
13.5
13.50 13.50 13.50 1,400 0 0 0
CSV
29.6
29.6
29.95 29.95 29.60 164,200 1,000 0 0.0
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 0 0 0 0
CTB
16.2
16.2
16.21 16.21 16.21 0 0 0 0
CTD
76.2
76.2
77.19 78.55 76.19 361,800 600 6,300 -0.5
CTF
19.7
19.7
19.65 19.70 19.50 285,000 0 0 0
CTG
34.4
34.4
34.32 34.59 34.11 3,867,500 930,800 413,800 26.1
CTI
20.9
20.9
20.91 21.27 20.73 150,500 200 11,700 -0.3
CTP
10.4
10.4
10.30 10.60 10 20,900 300 0 0.0
CTR
73.7
73.7
74.47 74.47 73.25 173,200 15,700 4,200 1.0
CTS
27.7
27.7
27.42 27.70 27.07 662,400 48,300 39,100 0.3
CTT
27.8
27.8
27.81 27.81 27.81 0 0 0 0
CTW
23.7
23.7
23.70 23.70 23.70 200 0 0 0
CTX
9.7
9.7
9.70 9.80 9.70 69,200 0 0 0
CVN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CVT
26.7
26.7
26.65 26.65 26.65 0 0 0 0
CX8
9.3
9.3
9.30 9.30 9.30 0 0 0 0
D11
9.7
9.7
9.67 9.67 9.67 200 0 0 0
D2D
29.4
29.4
29.34 29.50 29.25 21,200 0 3,100 -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 16.12 200 0 0 0
DAE
11.3
11.3
11.29 11.29 11.29 0 0 0 0
DAH
3.8
3.8
3.78 3.81 3.76 143,900 0 0 0
DAS
10
10
10.10 10.10 10 3,800 0 0 0
DAT
8.9
8.9
8.99 8.99 8.91 1,200 0 0 0
DBC
23.6
23.6
23.91 24.04 23.60 2,766,000 10,400 197,400 -5.1
DBD
48.1
48.1
48.38 48.38 47.81 424,700 0 700 0.0
DBM
23.6
23.6
23.56 23.56 23.56 0 0 0 0
DBT
11.4
11.4
10.70 11.40 10.70 4,200 0 0 0
DC1
5.3
5.3
4.96 5.33 4.96 42,500 0 0 0
DC2
6.3
6.3
6.32 6.32 6.32 0 0 0 0
DC4
10
10
10.09 10.14 9.95 481,100 0 84,300 -0.9
DCF
33.5
33.5
33.04 33.48 33.04 1,300 0 0 0
DCG
18.5
18.5
18.52 18.52 18.52 0 0 0 0
DCH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DCL
40.1
40.1
40.70 40.70 39.20 686,500 0 0 0
DCM
31.5
31.5
31.77 31.81 31.48 464,200 0 6,800 -0.2
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
10.4
10.4
10.10 10.60 10.10 503,400 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
6.80 7.20 6.80 25,400 0 0 0
DDV
23.3
23.3
19.62 23.82 19.62 453,000 100 0 0.0
DFC
24.8
24.8
24.83 24.83 24.83 3,700 0 0 0
DFF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DGC
81.3
81.3
81.71 82.05 81.28 892,200 62,800 12,500 4.8
DGT
4.6
4.6
4.60 4.70 4.50 130,900 0 0 0
DGW
39.8
39.8
39.63 40.44 39.53 654,100 69,300 78,000 -0.4
DHA
54.1
54.1
54.31 54.96 53.74 72,500 5,800 3,300 0.1
DHB
8.1
8.1
7.60 8.10 7.60 2,300 0 0 0
DHC
28.3
28.3
28.51 28.51 27.95 224,600 17,400 135,000 -3.8
DHD
24.2
24.2
23.96 24.18 23.96 500 0 0 0
DHG
92.4
92.4
92.46 93.00 92.28 24,900 900 1,800 -0.1
DHM
5.8
5.8
5.66 5.78 5.66 1,100 0 0 0
DHN
24.8
24.8
24.81 24.81 24.81 1,800 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 0 0 0 0
DHT
65.9
65.9
66.36 66.36 65.09 1,900 0 100 0.0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
18.3
18.3
18.77 18.77 18.16 5,924,700 55,900 117,800 -1.2
DIH
10.3
10.3
10.35 10.35 10.35 700 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
6.1
6.1
6.10 6.40 5.90 1,086,100 34,700 5,000 0.2
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.79 2.89 2.74 1,928,700 8,200 34,600 -0.1
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
55.6
55.6
56.06 56.06 55.58 2,900 0 0 0
DMN
5.1
5.1
5.14 5.14 5.14 1,000 0 0 0
DNA
23.4
23.4
23.40 23.40 23.40 0 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 0 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
21.5
21.5
19.50 21.50 19.50 10,600 0 900 0.0
DNT
44.2
44.2
44.20 44.20 44.20 0 0 0 0
DNW
33.2
33.2
33.21 33.21 33.21 1,100 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
33.9
33.9
33.92 33.92 33.92 100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
48.3
48.3
48.24 48.33 47.77 4,200 0 0 0
DPC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DPG
42.3
42.3
43.24 43.24 42.21 197,500 5,100 54,500 -2.1
DPH
41.6
41.6
41.63 41.63 41.63 0 0 0 0
DPM
21.2
21.2
21.44 21.49 21.21 2,123,600 26,000 8,300 0.4
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.7
37.7
37.20 37.75 37.05 230,600 32,000 23,200 0.3
DQC
9.9
9.9
9.88 9.98 9.83 6,500 0 0 0
DRC
14.6
14.6
14.70 14.75 14.51 281,600 0 0 0
DRG
8.7
8.7
9.01 9.01 8.72 1,500 0 0 0
DRH
2.4
2.4
2.51 2.51 2.36 782,900 0 0 0
DRI
11.9
11.9
11.85 12.03 11.85 337,200 0 0 0
DRL
47.2
47.2
46.85 47.33 46.61 9,300 0 0 0
DS3
6.5
6.5
6.40 6.50 6.40 3,400 0 0 0
DSC
15.5
15.5
15.40 15.50 15.20 55,600 4,600 0 0.1
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
23.2
23.2
23.22 23.31 23.09 136,600 7,000 10,400 -0.1
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 39.67 39.49 4,300 0 1,000 0.0
DSP
13
13
13 13 13 0 0 0 0
DST
9.1
9.1
9.10 9.10 8.90 20,900 0 0 0
DTA
4.2
4.2
4.03 4.20 3.94 17,800 0 0 0
DTC
5
5
5 5 5 0 0 0 0
DTD
15.2
15.2
14.07 15.39 14.07 121,300 0 1,900 0.0
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
2.6
2.6
2.40 2.60 2.40 22,700 0 0 0
DTK
11.3
11.3
11.29 11.29 11.29 0 0 0 0
DTL
12.9
12.9
13.10 13.10 12.90 4,900 0 0 0
DTP
90.8
90.8
90.78 90.78 90.78 100 0 0 0
DTT
15.2
15.2
15.21 15.21 15.21 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
6.3
6.3
5.70 6.40 5.70 83,900 0 0 0
DVN
19.2
19.2
19.27 19.37 19.08 13,100 0 0 0
DVP
60.7
60.7
60.77 60.95 60.41 12,100 0 10,600 -0.7
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
15.88 16.10 15.79 6,217,600 213,700 1,425,800 -22.1
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
11
11
10.90 11.20 10.80 330,800 10,000 0 0.1
DXS
9.9
9.9
10.20 10.20 9.83 1,373,400 20,700 156,700 -1.4
DXV
3.9
3.9
3.76 3.87 3.76 3,300 0 0 0
E12
5.5
5.5
5.50 5.50 5.50 300 0 0 0
E29
8.4
8.4
8.40 8.40 8.40 0 0 0 0
EBS
10.8
10.8
10.83 10.83 10.83 0 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
37.5
37.5
37 38 36.50 19,400 0 0 0
EFI
2.1
2.1
2 2.10 2 1,800 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.5
22.5
22.60 23 22.45 6,475,400 106,200 1,081,000 -22.2
EIC
25.2
25.2
25.24 25.24 25.24 0 0 0 0
EID
21.5
21.5
21.35 21.54 21.35 2,000 0 0 0
EIN
2.6
2.6
2.70 2.70 2.60 1,100 0 0 0
ELC
22.5
22.5
22.94 22.94 22.16 928,100 17,300 56,000 -0.9
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
20.1
20.1
20.07 20.07 20.07 200 0 0 0
EVE
9.2
9.2
9.66 9.97 9.16 240,300 8,300 225,300 -2.2
EVF
11.9
11.9
11.85 11.90 11.75 1,111,800 0 42,400 -0.5
EVG
8.8
8.8
8.55 9.05 8.50 1,546,300 32,400 124,000 -0.8
EVS
6.1
6.1
6.10 6.20 6 83,800 0 0 0
F88
1,181
1,181
1,150 1,181 1,150 2,600 1,500 0 1.8
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
3.47 3.47 3.37 46,100 0 0 0
FCN
16.0
16.0
16.14 16.14 15.51 1,771,400 16,200 106,100 -1.5
FCS
6.5
6.5
6.50 6.50 6.50 0 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
19.3
19.3
19.10 20.66 16.66 72,800 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
8.1
8.1
8 8.07 7.85 257,700 100 13,700 -0.1
FIT
5.4
5.4
5.67 6.01 5.40 6,795,000 0 0 0
FMC
34.0
34.0
33.95 34.32 33.80 24,100 0 1,700 -0.1
FOC
55.7
55.7
55.58 55.83 55.49 3,600 200 0 0.0
FOX
62.5
62.5
62.90 63.30 62 52,800 0 0 0
FPT
85.7
85.7
87.07 87.07 85.73 3,894,100 995,800 1,171,400 -16.8
FRC
25
25
25 25 25 1,000 0 0 0
FRM
8.1
8.1
8.36 8.36 6.34 300 0 0 0
FRT
142.5
142.5
145.62 146.86 142.48 441,500 22,800 128,100 -15.9
FSO
5.5
5.5
5.52 5.52 5.52 100 0 0 0
FT1
41.9
41.9
41.06 42.54 40.65 33,300 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
29.7
29.7
28.50 30.23 28.50 1,510,500 71,400 2,600 2.3
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.9
8.9
9 9 8.70 220,800 0 0 0
GAS
61.7
61.7
62.10 62.29 61.61 443,900 5,000 48,400 -2.8
GCB
5.8
5.8
5.80 5.80 5.80 100 0 0 0
GCF
27.5
27.5
26.90 29 26.90 5,900 0 0 0
GDA
16.0
16.0
15.87 15.96 15.68 129,100 1,500 0 0.0
GDT
18.3
18.3
18.30 18.34 18.13 17,800 0 0 0
GDW
34.9
34.9
34.93 34.93 34.93 0 0 0 0
GEE
112.7
112.7
121.31 121.81 112.48 1,331,300 104,000 117,200 -3.3
GEG
13.4
13.4
13.33 13.48 13.33 176,800 400 800 0.0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
33.2
33.2
34.52 34.52 32.76 9,795,900 154,400 829,100 -28.6
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
29
29.10 29.10 28.90 13,700 0 0 0
GIC
11.5
11.5
11.48 11.48 11.48 100 100 0 0.0
GIL
14.2
14.2
14.05 14.40 13.95 153,900 0 0 0
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
15.38 15.38 14.66 300 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
41
41
41 41 41 100 0 0 0
GMC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
GMD
37.6
37.6
38.03 38.16 37.45 1,255,400 81,800 279,800 -11.5
GMH
7.4
7.4
7.33 7.41 7.33 5,800 0 0 0
GMX
13.9
13.9
13.92 13.92 13.92 0 0 0 0
GND
34.5
34.5
34.48 34.48 34.48 0 0 0 0
GPC
2.3
2.3
2.40 2.40 2.30 20,500 0 0 0
GSM
27.5
27.5
27.22 27.49 27.13 800 0 0 0
GSP
9.4
9.4
9.45 9.45 9.41 46,900 0 0 0
GTA
9.3
9.3
9.27 9.27 9.27 0 0 0 0
GTD
48.8
48.8
50 50 48.80 33,000 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
26.8
26.8
26.80 27.10 26.75 1,098,300 24,900 526,700 -13.5
GVT
78.6
78.6
78.55 78.55 78.55 100 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
13.53 13.53 13.53 0 0 0 0
HAF
24.9
24.9
24.90 24.90 24.90 0 0 0 0
HAG
18
18
18 18.05 17.70 4,734,800 0 241,100 -4.3
HAH
57.0
57.0
57.64 57.64 56.68 1,533,700 0 60,100 -3.6
HAM
30.4
30.4
30.36 30.36 30.36 0 0 0 0
HAN
9.2
9.2
8.38 9.16 8.38 700 0 0 0
HAP
7.7
7.7
7.87 7.87 7.71 20,600 0 0 0
HAR
4.7
4.7
4.44 4.68 4.30 2,393,900 28,100 0 0.1
HAS
7.7
7.7
7.70 7.70 7.70 300 0 0 0
HAT
30.3
30.3
30.29 30.29 30.29 100 100 100 0
HAV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HAX
10.7
10.7
10.65 10.80 10.60 257,100 200 6,200 -0.1
HBC
6.5
6.5
6.30 6.70 6.20 3,078,700 0 55,700 -0.4
HBD
15.5
15.5
15.51 15.51 15.51 0 0 0 0
HBH
5.3
5.3
5.27 5.27 5.27 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
19.5
19.5
19.47 19.47 19.47 1,000 0 0 0
HCD
6.2
6.2
6.18 6.20 6.14 5,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.5
19.5
19.50 19.71 19.42 7,888,000 144,700 37,000 2.5
HCT
12
12
12 12 12 0 0 0 0
HD2
13.5
13.5
13.50 13.50 13.50 1,000 0 0 0
HD6
10.5
10.5
10.49 10.49 10.49 300 0 0 0
HD8
6.7
6.7
6.65 6.65 6.65 0 0 0 0
HDA
5.6
5.6
5.55 5.73 5.45 19,100 0 0 0
HDB
20.6
20.6
20.67 21.12 20.22 24,010,400 1,919,400 3,233,100 -42.6
HDC
21.7
21.7
22 22.39 21.74 1,599,300 52,200 161,400 -2.8
HDG
27.1
27.1
27.36 27.54 26.78 864,400 50,600 9,800 1.2
HDM
35.0
35.0
34.98 34.98 34.98 100 0 0 0
HDP
23.9
23.9
23.87 23.87 23.87 0 0 0 0
HDW
17.1
17.1
17.14 17.14 17.14 0 0 0 0
HEC
33
33
33 33 33 0 0 0 0
HEJ
10.8
10.8
10 10.80 10 12,000 0 0 0
HEP
14.7
14.7
14.59 14.68 14.59 2,300 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 0 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
222.6
222.6
221.44 222.64 219.60 7,100 800 0 0.2
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
1.3
1.3
1.40 1.40 1.30 42,200 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
10.9
10.9
11.69 11.69 10.89 1,721,400 12,000 219,100 -2.5
HHS
13.8
13.8
13.75 13.85 13.70 557,500 1,100 17,600 -0.2
HHV
13.4
13.4
13.76 13.81 13.39 3,817,500 10,200 497,000 -7.1
HID
9.8
9.8
9.77 10.40 9.77 1,085,000 4,000 0 0.0
HII
7.6
7.6
7.61 7.81 7.60 839,400 2,700 2,000 0.0
HIO
7.2
7.2
7.20 7.20 7.20 400 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
28.3
28.3
28.29 28.29 28.29 100 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
10.7
10.7
11.73 11.73 10.67 26,800 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
13.57 13.57 12.83 18,000 700 0 0.0
HLD
17.5
17.5
17.44 17.54 17.44 39,700 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
10.6
10.6
10.69 10.74 10.64 24,700 0 0 0
HMD
19.0
19.0
19.00 19.00 19.00 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
11.9
11.9
11.60 11.90 11.60 3,500 0 0 0
HMS
34.5
34.5
34.60 34.60 34.50 5,600 0 0 0
HNA
21.7
21.7
21.70 21.70 21.65 9,500 0 0 0
HNB
17.3
17.3
17.26 17.26 17.26 0 0 0 0
HND
10.4
10.4
10.45 10.54 10.25 48,400 0 0 0
HNF
32.0
32.0
32.05 32.05 32.05 0 0 0 0
HNG
5.9
5.9
6 6 5.80 929,000 0 0 0
HNI
25.2
25.2
25.21 25.21 25.21 900 0 0 0
HNM
8.1
8.1
8.20 8.20 8 269,300 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
4.70 4.90 4.70 16,600 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 14.62 400 0 0 0
HPD
16.4
16.4
16.40 16.40 16.40 12,700 0 0 0
HPG
23.8
23.8
23.79 24.10 23.75 19,708,000 7,575,900 1,899,800 152.1
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
23.3
23.3
23.67 23.67 22.88 2,100 0 0 0
HPW
19.6
19.6
19.59 19.59 19.59 0 0 0 0
HPX
4.7
4.7
4.82 4.82 4.72 1,041,100 7,800 114,500 -0.5
HQC
3.2
3.2
3.19 3.25 3.18 4,770,100 54,900 82,800 -0.1
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
27.7
27.7
27.70 27.70 27.70 1,100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.7
12.7
12.73 12.81 12.62 1,778,800 900 167,200 -2.7
HSL
8.7
8.7
8.78 8.83 8.50 783,700 0 0 0
HSM
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HSP
12.9
12.9
12.91 12.91 12.91 0 0 0 0
HSV
4.6
4.6
4.40 4.60 4.40 45,000 0 0 0
HT1
14.7
14.7
15.04 15.04 14.70 282,000 7,500 5,200 0.0
HTC
31.4
31.4
31.43 31.43 31.43 100 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 1,300 0 0 0
HTG
36.2
36.2
35.90 36.21 35.90 3,200 0 0 0
HTI
21.7
21.7
21.71 21.75 21.66 21,600 0 2,300 -0.1
HTL
21.2
21.2
21.34 21.43 21.25 1,000 100 600 0.0
HTM
9.1
9.1
9.10 9.10 9.10 900 0 0 0
HTN
6.1
6.1
6.10 6.17 6.07 97,700 400 0 0.0
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
10.39 10.75 10.39 300 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 0 0 0 0
HU4
10.5
10.5
10.48 10.48 10.48 10,500 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 0 0 0 0
HUB
13.5
13.5
13.59 13.59 13.19 16,900 0 0 0
HUG
26.5
26.5
26.49 26.49 26.49 400 0 0 0
HUT
16.2
16.2
16.50 16.60 16.20 405,600 0 0 0
HVA
19.3
19.3
19 19.40 18.80 34,700 0 0 0
HVH
12.1
12.1
12 12.09 11.91 108,800 0 5,200 -0.1
HVN
28.3
28.3
28.30 28.40 28.30 387,800 100 96,400 -2.7
HVT
28.5
28.5
28.36 28.55 28.26 2,700 0 1,500 0.0
HVX
3.0
3.0
3.01 3.01 2.96 142,800 0 2,000 0.0
HWS
13.7
13.7
13.79 13.79 13.70 300 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
3
3.10 3.10 3 6,900 0 0 0
ICG
15.6
15.6
15.16 15.59 15.16 4,900 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
34.2
34.2
34.45 34.45 34.18 4,100 0 0 0
ICT
19.4
19.4
19.60 20.69 19.42 99,400 0 0 0
IDC
32.4
32.4
32.55 32.64 31.50 756,500 231,900 16,200 8.0
IDI
7.2
7.2
7.18 7.18 7.11 219,000 0 0 0
IDJ
5.2
5.2
5.20 5.30 5.10 338,100 0 0 0
IDP
177.9
177.9
177.94 177.94 177.94 100 0 0 0
IDV
23.5
23.5
23.38 23.55 23.21 12,000 0 3,700 -0.1
IFS
19.2
19.2
19.33 19.33 19.24 500 0 200 0.0
IJC
11.1
11.1
11.37 11.61 10.99 12,069,100 5,400 1,700 0.0
ILA
6.9
6.9
6.90 6.90 6.80 28,800 0 0 0
ILB
24.3
24.3
24.52 24.52 24.28 2,700 0 0 0
ILC
6.9
6.9
6.90 6.90 6.90 200 0 0 0
ILS
18.7
18.7
25.20 25.20 18.70 22,100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
48.0
48.0
48.38 48.38 47.79 61,500 41,300 3,500 1.8
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 0 0 0 0
INN
39.3
39.3
40.26 40.26 39.31 400 0 0 0
IPA
15.9
15.9
15.83 16.17 15.48 72,000 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 2,000 0 0 0
IST
34.1
34.1
34.15 34.15 34.15 100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.5
12.5
12.63 12.68 12.50 34,700 0 0 0
ITD
11.8
11.8
11.96 12.12 11.80 35,900 100 1,100 0.0
ITQ
2.8
2.8
2.70 2.90 2.70 32,900 0 0 0
ITS
4.4
4.4
4.40 4.40 4.40 600 0 0 0
IVS
8.6
8.6
8.75 8.75 8.55 76,200 14,800 0 0.1
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.7
6.7
6.66 6.68 6.47 108,200 100 1,900 0.0
KBC
33.2
33.2
33.30 34 33.20 1,523,100 95,700 325,000 -7.7
KCB
9.9
9.9
9.70 9.89 9.70 1,200 0 0 0
KDC
51.1
51.1
50.20 51.08 50.00 284,400 0 5,900 -0.3
KDH
29.5
29.5
30.27 30.55 29.55 2,479,500 1,800 181,400 -5.9
KDM
22.7
22.7
23.50 24 22.70 96,500 0 0 0
KGM
5.3
5.3
5.29 5.29 5.29 7,300 0 0 0
KHD
10.9
10.9
10.95 10.95 10.95 0 0 0 0
KHG
7.4
7.4
7.23 7.38 7.17 6,233,500 71,300 224,000 -1.1
KHP
11.7
11.7
11.44 11.67 11.44 1,800 0 0 0
KHS
13.4
13.4
13.24 13.48 13.24 21,300 0 0 0
KHW
24.3
24.3
24.34 24.34 24.34 0 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
13.0
13.0
12.59 13.13 12.59 568,400 0 200 0.0
KMR
3.0
3.0
3 3.02 2.98 23,000 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.8
38.8
38.80 38.80 38.50 397,200 0 13,300 -0.5
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.8
18.8
18.60 19.05 18.50 1,333,100 81,900 35,100 0.9
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
74
74
74.50 74.50 73 24,900 900 0 0.1
KSQ
1.9
1.9
1.90 2 1.90 16,500 0 0 0
KST
15.1
15.1
13.56 15.13 13.38 2,800 0 0 0
KSV
110.5
110.5
115 115 110.50 51,400 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
23.2
23.2
24.22 24.22 23.25 500 0 0 0
KTS
36.5
36.5
35.21 36.49 33.84 1,400 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.5
1.5
1.50 1.60 1.40 98,000 0 0 0
L10
24.1
24.1
24.13 24.13 24.13 100 0 0 0
L12
3.9
3.9
3.95 3.95 3.86 300 0 0 0
L14
30.3
30.3
30.60 31.90 30.30 33,200 0 700 0.0
L18
21.0
21.0
20.72 21.04 20.56 6,600 0 0 0
L35
4
4
4 4 4 0 0 0 0
L40
41.8
41.8
43.18 43.18 40.68 37,300 0 1,600 -0.2
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 17.55 200 0 0 0
LAI
12.7
12.7
12.58 12.75 12.33 17,300 0 0 0
LAS
15.1
15.1
15.24 15.24 14.96 78,000 0 3,500 -0.1
LAW
32.4
32.4
32.40 32.40 32.40 0 0 0 0
LBE
17.2
17.2
19.00 19.00 17.16 200 0 0 0
LBM
34.6
34.6
34.74 34.74 34.17 22,800 1,000 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.9
9.9
10.35 10.40 9.89 3,018,100 1,600 233,700 -2.6
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.8
4.8
4.70 4.97 4.59 7,939,500 69,000 136,400 -0.3
LDP
11.9
11.9
11.40 12 11.40 74,500 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
63 63 63 1,200 0 0 0
LGL
5.7
5.7
6.10 6.10 5.60 712,000 0 13,000 -0.1
LHC
58.0
58.0
57 60 57 18,600 100 0 0.0
LHG
26.9
26.9
26.87 27.01 26.82 31,700 0 0 0
LIC
24.6
24.6
25.40 25.40 24.60 1,500 0 0 0
LIG
4.4
4.4
4.40 4.40 4.30 218,300 0 0 0
LIX
32.8
32.8
32.96 32.96 32.67 2,100 0 200 0.0
LKW
31.3
31.3
31.34 31.34 31.16 1,500 0 0 0
LLM
17
17
17 17 17 0 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
41.8
41.8
42.19 42.29 41.39 1,452,300 291,400 463,700 -7.6
LPT
4.9
4.9
4.95 5.04 4.95 3,900 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.3
32.3
32.10 32.30 31.50 47,700 0 0 0
LSS
8.6
8.6
8.65 8.65 8.51 238,800 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
20.08 20.55 20.08 3,400 0 0 0
MA1
29.6
29.6
29.74 29.74 29.64 1,000 0 0 0
MAC
12.1
12.1
12.27 12.27 11.82 10,200 0 0 0
MAS
35.5
35.5
35.50 35.50 35.50 0 0 0 0
MBB
20.1
20.1
19.78 20.38 19.70 25,865,300 12,899,800 3,312,200 241.2
MBG
3.5
3.5
3.40 3.50 3.40 135,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
21.2
21.2
21.33 21.48 21.10 1,871,800 10,500 465,200 -12.7
MBT
10.1
10.1
9.80 10.10 9.60 19,400 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.0
7.0
6.97 6.97 6.97 100 0 0 0
MCG
2.4
2.4
2.40 2.50 2.40 53,200 0 0 0
MCH
172.0
172.0
172.24 172.24 171.52 135,500 20,200 14,700 1.2
MCM
25.9
25.9
25.67 25.87 25.63 5,100 0 0 0
MCO
7
7
7.10 7.10 7 1,300 0 0 0
MCP
28.5
28.5
28.50 28.50 28.20 17,400 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.1
9.1
9.14 9.14 9.14 2,100 0 0 0
MDF
5.7
5.7
5.70 5.70 5.70 7,900 0 0 0
MDG
22.1
22.1
22.12 22.12 22.12 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
36.4
36.4
36.50 37 36.40 12,700 0 0 0
MGC
11.9
11.9
11.77 11.87 11.67 5,200 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
28
29.30 29.50 28 3,700 0 0 0
MHC
12.9
12.9
12.76 12.86 12.57 85,600 6,200 400 0.1
MIC
13.3
13.3
13.60 13.60 13 600 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
16.1
16.1
16.25 16.53 15.96 185,800 7,600 10,100 0.0
MKP
26.6
26.6
26.59 26.59 26.59 0 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
19.2
19.2
19.40 19.40 19.20 1,600 0 0 0
MML
36.1
36.1
36.30 36.50 35.90 67,600 0 0 0
MNB
23.2
23.2
23.18 23.18 23.18 500 0 0 0
MND
9.3
9.3
9.29 9.29 9.29 0 0 0 0
MPC
16.6
16.6
16.94 16.94 16.55 11,000 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
17.20 17.50 17.20 4,400 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.7
10.7
10.67 10.75 10.63 3,078,300 17,500 83,200 -0.8
MSH
32.5
32.5
32.28 32.47 32.09 131,600 17,100 12,400 0.2
MSN
77
77
77.10 77.40 76.60 3,186,100 53,200 881,600 -63.8
MSR
24.9
24.9
24.87 25.46 24.58 639,000 0 0 0
MST
6.2
6.2
6.30 6.30 6 2,996,400 48,100 115,300 -0.4
MTA
13.8
13.8
13.36 13.86 13.16 8,400 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 0 0 0 0
MTL
6.3
6.3
6.30 6.30 6.30 0 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 16.30 0 0 0 0
MVC
16.2
16.2
15.80 16.66 15.71 197,900 0 0 0
MVN
45.1
45.1
46 46 45.10 4,500 0 0 0
MWG
80.7
80.7
80.85 82.01 80.17 4,887,900 538,500 273,900 22.0
MZG
9.9
9.9
9.91 10.09 9.45 965,100 3,900 5,000 0.0
NAB
14.3
14.3
14.30 14.40 14.25 1,176,300 0 42,600 -0.6
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.4
34.4
34.05 34.45 33.75 478,600 99,900 31,200 2.3
NAG
7.7
7.7
7.75 7.75 7.66 105,500 0 0 0
NAP
11.1
11.1
11.14 11.14 11.14 100 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 0 0 0 0
NAV
15.6
15.6
15.61 15.61 15.61 100 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.6
19.6
19.95 19.95 19.10 5,900 0 100 0.0
NBC
8.0
8.0
7.96 7.96 7.77 30,300 0 0 0
NBE
10.8
10.8
10.84 10.84 10.84 6,300 0 0 0
NBP
7.7
7.7
7.70 7.70 7.70 100 0 0 0
NBT
16.3
16.3
16.31 16.31 16.31 0 0 0 0
NBW
31.3
31.3
31.42 31.42 31.32 2,300 0 0 0
NCG
11.7
11.7
12.90 12.90 11.70 10,300 0 0 0
NCS
36.9
36.9
36.86 36.86 36.86 4,500 0 0 0
NCT
85.8
85.8
86.17 86.90 85.35 8,300 2,900 800 0.2
ND2
32.8
32.8
32.78 32.78 32.78 0 0 0 0
NDC
142.3
142.3
142.28 142.28 142.28 600 0 0 0
NDN
10.6
10.6
10.52 10.62 10.43 61,300 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
5.6
5.6
5.64 5.64 5.55 15,000 0 1,000 0.0
NED
6.8
6.8
6.80 6.90 6.80 37,500 0 0 0
NET
61.4
61.4
61.57 61.57 61.30 4,600 0 0 0
NFC
55.1
55.1
55.59 55.59 55.12 400 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
16.3
16.3
16.32 16.36 16.05 115,100 0 16,200 -0.3
NHC
19.6
19.6
19.62 19.62 19.62 0 0 0 0
NHH
12.7
12.7
12.50 12.75 12.40 179,000 0 0 0
NHT
8.4
8.4
8.43 8.47 8.43 5,500 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.2
11.2
11.21 11.21 11.21 400 0 0 0
NKG
14.2
14.2
14.32 14.45 14.18 2,179,500 300 2,700 0.0
NLG
34.2
34.2
34.58 34.88 34.14 1,038,600 17,100 143,300 -4.4
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
58.0
58.0
56.80 57.97 56.60 106,100 0 0 0
NNT
63.0
63.0
62.17 63.03 62.17 700 0 0 0
NO1
6.5
6.5
6.49 6.53 6.49 22,000 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 1,000 0 0 0
NRC
6.4
6.4
6.20 6.50 6.20 1,124,200 169,400 0 1.1
NSC
74.4
74.4
73.90 74.38 73.81 5,600 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.40 4.40 4.30 9,800 0 3,000 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
11.2
11.2
11.20 11.20 11.20 5,500 0 800 0.0
NT2
23.6
23.6
23.70 23.80 23.50 241,100 0 0 0
NTC
155.7
155.7
155.70 155.80 155 9,000 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
53.0
53.0
53.04 53.04 53.04 100 0 0 0
NTL
17.0
17.0
17.01 17.15 16.97 243,000 0 0 0
NTP
50.5
50.5
50.51 50.75 50.35 51,400 1,200 2,000 -0.1
NTT
8.9
8.9
8.90 8.90 8.90 500 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
13.8
13.8
13.90 14 13.70 82,600 500 0 0.0
NVL
13.3
13.3
13.39 13.39 13.07 5,168,900 0 0 0
NVP
54.8
54.8
67.39 74.03 54.80 300 0 0 0
NVT
8.1
8.1
7.73 8.09 7.71 4,100 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.1
4.1
4.20 4.70 4.10 1,200 0 0 0
OCB
10.7
10.7
10.65 10.70 10.61 1,232,900 0 0 0
OCH
6.3
6.3
6.30 6.40 6.30 22,700 0 0 0
ODE
45.8
45.8
46 46 45.70 19,800 0 0 0
OGC
4.1
4.1
4.02 4.18 4.01 984,000 0 0 0
OIL
10.4
10.4
10.41 10.51 10.21 570,500 0 0 0
ONE
5.3
5.3
5.30 5.30 5.20 3,900 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.5
18.5
18.49 18.57 18.49 7,300 0 0 0
ORS
13.7
13.7
13.65 13.80 13.55 516,400 0 0 0
PAC
21.5
21.5
21.55 21.64 21.36 98,300 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
23.5
23.5
23.25 23.50 23 472,300 0 0 0
PAP
25.7
25.7
24 26 23.30 1,700 0 0 0
PAS
3.1
3.1
3.30 3.30 3.10 178,600 0 0 0
PAT
93.3
93.3
93.42 94.19 92.73 55,000 0 0 0
PBC
6.2
6.2
6.10 6.20 6 8,600 0 0 0
PBP
11.5
11.5
11.52 11.52 11.52 1,300 0 0 0
PBT
13.4
13.4
11.97 13.39 11.97 1,100 0 0 0
PC1
21.7
21.7
21.65 22.30 21.65 2,018,600 0 0 0
PCC
27
27
27 27 27 0 0 0 0
PCE
18.0
18.0
18.03 18.03 18.03 1,800 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
17.2
17.2
17.29 17.38 17.20 102,300 0 0 0
PCM
18.1
18.1
18.10 18.10 18.10 3,600 0 0 0
PCT
10.1
10.1
10.10 10.10 10.10 100 0 0 0
PDB
20.3
20.3
19.79 20.26 19.55 13,500 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
93.1
93.1
93.08 93.08 93.08 100 0 0 0
PDR
21.4
21.4
21.65 21.85 21.20 8,328,300 0 0 0
PDV
10.5
10.5
10.70 10.70 10 58,100 0 0 0
PEG
3.6
3.6
3.60 3.60 3.60 1,300 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
32.9
32.9
32.61 33.54 32.14 901,100 0 0 0
PFL
2.5
2.5
2.50 2.50 2.50 64,800 0 0 0
PGB
11.9
11.9
11.81 11.91 11.81 31,300 0 0 0
PGC
12.2
12.2
12.33 12.37 12.23 28,500 0 0 0
PGD
23.1
23.1
23.09 23.18 23.09 1,200 0 0 0
PGI
18.5
18.5
18.52 18.52 18.52 0 0 0 0
PGN
6.5
6.5
6.40 6.50 6.40 73,300 0 0 0
PGS
44.4
44.4
44.42 44.42 44.42 0 0 0 0
PGT
6.3
6.3
6.60 6.60 6.30 300 0 0 0
PGV
17.0
17.0
17.54 17.54 17.00 26,300 0 0 0
PHC
4.4
4.4
4.46 4.46 4.41 16,200 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
31.7
31.7
31.37 31.67 31.18 31,100 0 0 0
PHR
31.0
31.0
30.93 31.26 30.72 136,000 0 0 0
PHS
11.1
11.1
11.09 11.09 11.09 0 0 0 0
PIA
25.6
25.6
25.62 25.62 25.62 100 0 0 0
PIC
15.8
15.8
15.52 15.79 15.52 900 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
7.47 7.47 6.60 7,300 0 0 0
PIV
4.9
4.9
5.40 5.70 4.90 469,900 0 0 0
PJC
25.1
25.1
25.12 25.12 25.12 100 0 0 0
PJS
25.2
25.2
33.32 33.32 25.18 800 0 0 0
PJT
8.8
8.8
8.84 8.84 8.80 200 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 3,300 0 0 0
PLC
25.6
25.6
25.70 25.90 25.50 93,000 0 2,700 -0.1
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.1
3.1
3.40 3.90 3.10 2,500 0 0 0
PLP
6.8
6.8
7.24 7.24 6.82 724,800 0 0 0
PLX
33.4
33.4
33.89 33.89 33.31 1,073,800 0 0 0
PMB
9.1
9.1
8.99 9.08 8.99 1,000 0 0 0
PMC
172.4
172.4
157.88 172.39 157.88 300 0 0 0
PMG
7.2
7.2
7.15 7.15 7.15 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
31.3
31.3
31.29 31.29 31.29 200 0 0 0
PMT
6.7
6.7
6.71 6.71 6.71 100 0 0 0
PMW
35
35
34.50 35 33 11,000 0 0 0
PNC
22.5
22.5
22.52 22.52 22.52 0 0 0 0
PND
6.2
6.2
6.20 6.20 6.20 100 0 0 0
PNG
22.3
22.3
22.34 22.34 22.34 500 0 0 0
PNJ
58.2
58.2
58.37 58.50 57.97 364,200 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
15.4
15.4
15.40 15.40 15.40 200 0 0 0
POT
22.5
22.5
20.38 22.54 20.38 16,700 0 0 0
POV
7.3
7.3
7.30 7.30 7.30 1,000 0 0 0
POW
12.3
12.3
12.30 12.55 12.20 8,521,300 0 0 0
PPC
10.0
10.0
10 10 9.96 178,100 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.4
25.4
25.16 25.53 25.16 8,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.0
18.0
17.98 17.98 17.98 100 100 0 0.0
PPS
10.2
10.2
10.22 10.22 10.22 0 0 0 0
PPT
14.9
14.9
15 15.10 14.80 206,900 0 0 0
PPY
6.6
6.6
6.39 6.66 6.26 24,300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.7
12.7
13.60 13.60 12.60 14,800 0 0 0
PRE
21.4
21.4
21.36 21.36 21.36 0 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.1
11.1
11.50 11.50 11.10 3,600 0 0 0
PSB
4.6
4.6
4.60 4.60 4.30 13,600 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
12.9
12.9
13.08 13.31 12.85 91,300 0 0 0
PSE
9.9
9.9
9.89 9.89 9.89 100 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.9
7.9
8 8 7.90 117,100 0 0 0
PSL
11.6
11.6
11.60 11.60 10.10 39,700 0 0 0
PSN
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PSP
20
20
17.20 20 17 2,800 0 0 0
PSW
7.1
7.1
7.13 7.22 7.13 5,200 0 0 0
PTB
34.4
34.4
34.15 34.49 34.02 183,500 0 0 0
PTC
7.1
7.1
7.10 7.10 7.08 2,100 0 0 0
PTD
8.6
8.6
8.60 8.60 8.60 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
39
39
35.60 39 35.60 4,000 0 0 0
PTL
3.0
3.0
3.05 3.05 2.98 43,400 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
9.71 9.80 9.71 7,400 0 0 0
PTT
10
10
10 10 10 100 0 0 0
PTV
3.6
3.6
3.70 3.70 3.60 1,200 0 0 0
PTX
22.6
22.6
22.30 22.60 22.30 10,200 0 0 0
PV2
2.7
2.7
2.70 2.80 2.70 18,600 0 0 0
PVB
27.9
27.9
28.10 28.40 27.90 44,800 0 0 0
PVC
10.6
10.6
10.60 10.90 10.50 365,800 0 0 0
PVD
14.8
14.8
14.65 14.98 14.38 5,114,200 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6
6
6.10 6.10 6 4,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
83.5
83.5
89.13 90.28 83.50 88,100 0 4,100 -0.4
PVL
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVM
17.4
17.4
17.40 17.40 17.40 21,300 0 0 0
PVO
5.6
5.6
5.52 5.62 5.52 7,200 0 0 0
PVP
13.4
13.4
13.38 13.47 13.28 134,600 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
26.2
26.2
25.83 26.33 25.83 1,688,300 267,600 146,800 3.8
PVT
16.4
16.4
16.50 16.64 16.41 1,701,800 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
4
4
3.60 4 3.60 227,300 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
16.1
16.1
16 16.20 16 268,400 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
22.1
22.1
21.12 23.05 20.25 3,100 0 0 0
QCG
15.4
15.4
14.80 15.40 14.60 1,591,400 0 0 0
QHD
47.3
47.3
47.30 47.30 47.30 2,900 0 0 0
QHW
34.7
34.7
34.73 34.73 34.73 100 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 400 0 0 0
QNP
29.2
29.2
29.15 29.25 28.67 400 0 0 0
QNS
41.2
41.2
41.21 41.49 41.12 90,500 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
9.6
9.6
9.57 9.57 9.57 0 0 0 0
QNW
15.9
15.9
15.90 15.90 15.90 100 0 0 0
QPH
34
34
34.40 34.90 34 4,000 0 0 0
QSP
23.5
23.5
23.48 23.48 23.48 100 0 0 0
QST
27.6
27.6
24.89 27.58 24.89 200 0 0 0
QTC
24.7
24.7
24.72 24.72 24.72 100 0 0 0
QTP
11.8
11.8
11.86 11.86 11.67 115,500 0 0 0
RAL
86.6
86.6
87.12 87.12 86.18 3,500 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
5.7
5.7
6.50 6.50 5.70 700 0 0 0
RCC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
RCL
12.8
12.8
12.84 12.84 12.84 0 0 0 0
REE
54.2
54.2
54.60 54.60 53.49 225,400 0 0 0
RGG
30.9
30.9
25 30.90 25 1,700 0 0 0
RIC
14
14
15.20 15.40 14 31,400 0 0 0
RTB
26.2
26.2
26.16 26.16 26.16 1,100 0 0 0
RYG
9.6
9.6
9.30 9.58 9.20 254,100 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
31.1
31.1
31.06 31.06 31.06 100 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
9.40 9.40 9.30 25,700 0 0 0
SAB
46.2
46.2
47.83 47.92 46.13 2,433,700 0 0 0
SAC
11.6
11.6
11.47 11.56 11.38 1,300 0 0 0
SAF
50.1
50.1
49.96 50.06 49.96 3,700 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.8
6.8
6.80 6.80 6.72 58,200 0 0 0
SAS
28.2
28.2
28.12 28.92 28.12 4,900 0 0 0
SAV
12.9
12.9
12.57 13 12.19 34,600 0 0 0
SB1
5.6
5.6
5.64 5.64 5.64 100 0 0 0
SBA
26.8
26.8
26.93 26.93 26.84 1,000 0 0 0
SBB
16.8
16.8
16.83 16.83 16.73 4,700 0 0 0
SBD
6.8
6.8
6.84 6.84 6.84 100 0 0 0
SBG
12.9
12.9
12.83 12.96 12.67 437,500 0 0 0
SBH
39.9
39.9
39.91 39.91 39.91 1,000 0 0 0
SBL
7.1
7.1
7.70 7.70 7.10 500 0 0 0
SBM
32.9
32.9
32.93 32.93 32.93 0 0 0 0
SBR
8.4
8.4
8.43 8.43 8.43 1,000 0 0 0
SBS
5.7
5.7
5.70 5.80 5.60 1,109,100 0 0 0
SBT
23.3
23.3
23.44 23.44 23.16 552,300 0 0 0
SBV
7.5
7.5
7.52 7.62 7.52 500 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
65.7
65.7
64.20 65.90 64.20 26,700 0 0 0
SCI
9.4
9.4
9.40 9.40 9.30 106,500 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 500 0 0 0
SCL
16.7
16.7
16.92 17.09 16.67 27,100 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.0
8.0
8.04 8.18 8.02 1,380,800 0 0 0
SCS
50.1
50.1
49.80 50.34 49.80 312,800 0 0 0
SD2
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SD3
7.6
7.6
7.60 7.60 7.60 100 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 5,600 0 2,400 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 6,700 100 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 0 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 11.85 400 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
16.2
16.2
19.50 19.50 16.20 200 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
54.6
54.6
54.61 54.81 54.61 2,400 0 0 0
SEB
43.2
43.2
43.19 43.19 43.19 0 0 0 0
SED
18.4
18.4
18.55 18.55 18.37 69,700 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 2,900 0 0 0
SFI
24.9
24.9
24.89 24.89 24.89 400 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.3
12.3
12.58 12.58 12.30 4,500 0 0 0
SGC
79.5
79.5
77.68 79.46 77.28 1,800 0 0 0
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
10.4
10.4
11.47 11.47 10.43 1,800 0 0 0
SGN
59.6
59.6
60 60 59.60 11,400 0 0 0
SGP
28
28
28.50 28.60 28 124,500 0 0 0
SGR
15.6
15.6
15.58 15.75 15.54 69,300 0 0 0
SGS
14.6
14.6
14.64 14.64 14.64 0 0 0 0
SGT
16.2
16.2
16.25 16.25 16.15 700 0 0 0
SHA
4.1
4.1
4 4.09 4 3,200 0 0 0
SHB
16.2
16.2
16.26 16.26 16.02 38,890,500 0 0 0
SHC
10
10
10 10 10 1,300 0 0 0
SHE
7.1
7.1
7.10 7.10 7.10 200 0 0 0
SHI
14.8
14.8
14.50 15.50 14.50 971,400 0 0 0
SHN
4.8
4.8
4.70 4.80 4.70 3,200 0 0 0
SHP
31.8
31.8
31.62 31.80 31.62 18,400 0 0 0
SHS
20.5
20.5
20.36 20.84 20.07 8,461,600 735,100 135,800 12.8
SID
15.5
15.5
15.80 15.80 15.40 4,300 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 100 0 0 0
SIP
53.4
53.4
53.50 53.60 53.10 186,300 0 0 0
SIV
35.6
35.6
35.56 35.56 35.56 100 0 0 0
SJ1
12.5
12.5
12.58 12.58 12.49 800 0 0 0
SJD
14.1
14.1
14.05 14.10 14.05 35,200 0 0 0
SJE
19
19
19.10 19.20 18.80 62,900 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20
20
20 20 20 0 0 0 0
SJM
7.9
7.9
7.90 7.90 7.90 100 0 0 0
SJS
57.9
57.9
58.70 58.80 57.90 12,200 0 0 0
SKG
9.6
9.6
9.73 9.73 9.59 57,700 0 0 0
SKH
22.9
22.9
22.86 22.86 22.86 13,800 0 0 0
SKN
7.4
7.4
7.39 7.39 7.39 700 0 0 0
SKV
24.9
24.9
24.98 24.98 24.88 1,200 0 0 0
SLD
11
11
11 11 11 0 0 0 0
SLS
164
164
166.70 166.90 164 4,000 100 0 0.0
SMA
8.8
8.8
8.79 8.79 8.79 200 0 0 0
SMB
39.4
39.4
38.97 39.61 38.97 25,400 0 0 0
SMC
13.8
13.8
13.75 14.05 13.70 226,300 0 0 0
SMN
10.6
10.6
10.60 10.60 10.60 0 0 0 0
SMT
11.7
11.7
11.80 11.80 11.60 4,900 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
22
22
22 22 22 100 0 0 0
SPB
13.5
13.5
14.50 14.50 13.50 400 0 0 0
SPC
9.3
9.3
9.30 9.30 9.30 500 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
10.5
10.5
10.25 10.50 9.90 4,600 0 0 0
SPV
18.1
18.1
18.08 18.08 18.08 100 0 0 0
SRA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SRB
2
2
1.90 2 1.90 3,300 0 0 0
SRC
36.7
36.7
36.66 36.66 36.66 4,500 0 0 0
SRF
7.1
7.1
6.84 7.14 6.83 1,100 0 0 0
SSB
14.5
14.5
14.35 14.56 14.27 2,436,500 0 0 0
SSC
30.0
30.0
30.02 30.02 30.02 100 0 0 0
SSG
8.1
8.1
8.20 8.20 8.10 5,100 0 0 0
SSH
68.0
68.0
67.98 67.98 67.98 100 0 0 0
SSI
23.4
23.4
23.18 23.42 23.10 12,135,600 0 0 0
SSM
5
5
5 5 5 100 0 0 0
ST8
5.5
5.5
5.56 5.56 5.45 140,200 0 0 0
STB
48.6
48.6
48.45 48.65 48.40 5,984,100 0 0 0
STC
14.7
14.7
14.72 14.72 14.72 0 0 0 0
STG
33.9
33.9
33.90 33.90 33.90 100 0 0 0
STH
20.9
20.9
20.80 21.20 20 180,900 0 0 0
STK
15.1
15.1
15.27 15.27 15.14 14,100 0 0 0
STP
7.4
7.4
7.37 7.37 7.28 1,100 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
25.6
25.6
26.40 26.40 24.79 93,900 0 0 0
SVD
6.0
6.0
6.03 6.03 5.75 800 0 0 0
SVG
6.5
6.5
6.50 6.50 6.50 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.8
2.8
2.90 2.90 2.80 82,200 0 0 0
SVT
9.9
9.9
9.85 9.85 9.85 0 0 0 0
SWC
31
31
31 31 31 300 0 0 0
SZB
33.5
33.5
33.55 33.55 33.55 500 0 0 0
SZC
28.7
28.7
28.79 29.03 28.65 168,900 0 0 0
SZE
9.8
9.8
9.80 9.80 9.80 700 0 0 0
SZG
34.2
34.2
34.24 34.24 34.24 0 0 0 0
SZL
26.5
26.5
26.50 26.50 26.50 2,000 0 0 0
TA6
5.0
5.0
5.01 5.01 5.01 0 0 0 0
TA9
10.7
10.7
10.78 10.78 10.52 3,800 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
44.7
44.7
46.92 47.54 44.67 1,290,500 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 1,000 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
33.0
33.0
33.06 33.45 33.01 5,381,400 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
18.2
18.2
18.14 18.18 17.91 1,721,200 0 0 0
TCI
9.6
9.6
9.60 9.73 9.60 180,000 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
31.99 32.03 31.99 7,400 0 0 0
TCM
24.9
24.9
24.91 25.14 24.73 993,400 0 0 0
TCO
8.9
8.9
9 9 8.65 119,400 0 0 0
TCR
2.9
2.9
2.91 2.92 2.91 1,400 0 0 0
TCT
20
20
20.45 20.45 19.90 1,400 0 0 0
TCW
29.7
29.7
30.17 30.17 29.71 2,200 0 0 0
TCX
46
46
45.50 46.40 45.30 433,500 0 0 0
TD6
7.2
7.2
7.20 7.30 7.10 30,600 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 72,400 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 3.17 3.11 13,300 0 0 0
TDH
4.6
4.6
4.55 4.61 4.50 177,200 0 0 0
TDM
55.1
55.1
52.44 55.10 52.44 2,100 0 0 0
TDP
22.8
22.8
22.64 22.88 22.64 213,100 0 0 0
TDS
8.4
8.4
8.30 8.40 8.30 1,300 0 0 0
TDT
6.0
6.0
5.90 5.99 5.90 13,100 0 0 0
TDW
45.1
45.1
45.12 45.12 45.12 0 0 0 0
TED
62.9
62.9
62.87 62.87 62.87 0 0 0 0
TEG
6.3
6.3
6.21 6.26 6.21 900 0 0 0
TET
36.2
36.2
32.89 36.18 32.89 800 0 0 0
TFC
51.7
51.7
52.09 52.09 49.34 300 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
29.8
29.8
30.10 30.10 29.80 3,700 0 100 0.0
THG
39.1
39.1
39.29 39.29 38.66 15,900 0 0 0
THM
9
9
9 9 9 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.6
9.6
9.61 9.61 9.61 900 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.1
7.1
7.20 7.20 7.11 5,100 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
17.3
17.3
16.46 17.33 16.46 400 0 0 0
TID
21.8
21.8
21.90 21.90 21.71 600 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TIG
7.6
7.6
7.60 7.70 7.40 766,000 3,400 46,700 -0.3
TIN
50.7
50.7
51 51 50.50 3,300 0 0 0
TIP
16.4
16.4
16.44 16.53 16.44 6,500 0 0 0
TIS
4.8
4.8
4.80 4.80 4.80 5,000 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
13.9
13.9
13.87 13.87 13.87 2,400 0 0 0
TL4
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TLD
8.2
8.2
8.26 8.28 8.20 193,300 0 0 0
TLG
51.3
51.3
53.60 54.26 50.34 1,140,800 0 0 0
TLH
5.2
5.2
5.18 5.19 5.14 102,400 0 0 0
TLP
6.2
6.2
6.40 6.40 5.80 1,100 0 0 0
TMB
52.5
52.5
52.71 52.71 52.43 1,600 0 0 0
TMC
7.5
7.5
7.46 7.46 7.46 200 0 0 0
TMG
73.6
73.6
73.63 73.63 73.63 100 0 0 0
TMP
55.6
55.6
56.56 56.56 55.61 700 0 0 0
TMS
36.6
36.6
36.62 36.62 36.62 2,500 0 0 0
TMT
14
14
14 14 13.20 15,300 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
12.8
12.8
12.90 12.90 12.63 7,000 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 0 0 0 0
TNC
28.3
28.3
28.29 28.29 28.29 0 0 0 0
TNG
16.6
16.6
16.73 16.82 16.64 249,000 7,700 51,700 -0.8
TNH
11.8
11.8
11.80 11.90 11.70 118,000 0 0 0
TNI
5.5
5.5
5.89 5.89 5.48 358,300 0 0 0
TNP
22.0
22.0
22.04 22.04 22.04 0 0 0 0
TNS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TNT
8
8
7.68 8.21 7.68 9,600 0 0 0
TNW
11.7
11.7
11.71 11.71 11.71 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
139.5
139.5
139.91 140.99 137.17 22,000 0 0 0
TOT
13.5
13.5
13.42 13.50 13.33 500 200 0 0.0
TOW
32.1
32.1
32.13 32.13 32.13 0 0 0 0
TPB
14.2
14.2
14.19 14.35 14.19 2,980,100 0 0 0
TPC
12.9
12.9
12.85 12.85 12.85 0 0 0 0
TPP
10.4
10.4
10 10.40 10 200 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
32.2
32.2
32.00 32.33 32.00 1,000 0 0 0
TRC
18.7
18.7
18.86 19.20 18.65 14,500 0 0 0
TRS
25.7
25.7
25.86 25.86 25.44 4,000 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TRV
14.4
14.4
14.30 14.40 14.30 21,800 0 0 0
TS3
5.6
5.6
5.60 5.60 5.60 200 0 0 0
TSA
13.4
13.4
12.69 13.37 12.59 64,300 0 0 0
TSB
34.7
34.7
34.80 34.80 34.70 700 100 0 0.0
TSC
3.3
3.3
3.38 3.56 3.25 1,947,000 0 0 0
TSD
4.6
4.6
4.80 5 4.20 9,900 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
6.3
6.3
6.45 6.45 6.26 14,500 0 0 0
TTA
10.5
10.5
10.62 10.62 10.48 62,400 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.1
8.1
8.55 8.64 8.10 300 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
4.0
4.0
3.96 3.96 3.82 13,922,300 0 0 0
TTG
11.3
11.3
11.70 11.90 11.30 140,200 0 0 0
TTH
2.4
2.4
2.50 2.50 2.30 76,500 0 0 0
TTL
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TTN
16.5
16.5
16.79 16.79 16.51 65,200 0 0 0
TTS
6.1
6.1
6.10 6.10 6.10 0 0 0 0
TTT
34.1
34.1
34.10 34.10 34.10 0 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
21.04 21.04 20.95 700 0 0 0
TV2
35.0
35.0
35.30 35.30 34.57 100,500 0 0 0
TV3
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TV4
14.9
14.9
14.90 14.90 14.90 2,500 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
8.34 8.34 8.10 13,400 0 0 0
TVC
8.8
8.8
8.90 9 8.80 27,000 0 0 0
TVD
9.5
9.5
9.49 9.49 9.49 5,000 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
7.45 7.45 7.35 94,100 0 0 0
TVS
13.1
13.1
13.18 13.39 13.06 146,600 0 0 0
TVT
15.8
15.8
14.85 15.80 14.85 1,900 0 0 0
TW3
15.0
15.0
15.05 15.05 15.05 0 0 0 0
TXM
4.6
4.6
4.60 4.60 4.60 7,100 0 0 0
TYA
16.4
16.4
16.39 16.39 16.39 3,200 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.9
3.9
3.70 3.90 3.60 11,400 0 0 0
UDJ
6.9
6.9
6.79 6.88 6.79 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 56.10 56 3,500 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
10.2
10.2
10.20 10.20 10.20 0 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 2,700 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
6.70 6.70 6.70 100 0 0 0
VAB
10.8
10.8
10.85 10.85 10.75 233,800 0 0 0
VAF
17.6
17.6
17.43 17.62 17.43 5,000 0 0 0
VAV
33.1
33.1
33.15 33.15 33.15 100 0 0 0
VBB
9.5
9.5
9.36 9.55 9.36 41,100 0 0 0
VBC
18.7
18.7
18.74 18.74 18.74 1,000 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
18.7
18.7
18.70 18.70 18.70 0 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VC2
6.3
6.3
6.27 6.27 6.18 214,200 0 0 0
VC3
24.8
24.8
25.30 25.40 24.84 930,100 0 32,200 -0.9
VC6
19.9
19.9
19.17 19.92 19.09 1,300 0 0 0
VC7
10.0
10.0
10.17 10.17 9.98 144,800 0 3,200 0.0
VC9
3.7
3.7
3.70 3.70 3.60 25,200 0 0 0
VCA
8.5
8.5
8.47 8.47 8.47 100 0 0 0
VCB
57.7
57.7
57.82 58.12 57.32 3,082,500 0 0 0
VCC
8.6
8.6
8.64 8.64 8.64 1,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
290
290
287 290 287 500 0 0 0
VCG
21.5
21.5
21.90 22.04 21.50 3,534,200 0 0 0
VCI
24.9
24.9
25.01 25.22 24.72 4,961,600 0 0 0
VCM
9
9
9 9 9 0 0 0 0
VCP
25.3
25.3
25.70 25.70 25.20 7,600 0 0 0
VCR
49
49
47 49 47 33,000 0 0 0
VCS
43.0
43.0
43.56 43.65 42.83 60,600 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
11
11
11 11 11 100 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
37.8
37.8
37.15 37.75 37.15 51,400 0 0 0
VDS
18.2
18.2
18.15 18.30 18 565,900 0 0 0
VDT
6.7
6.7
6.72 6.72 6.72 400 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
4.2
4.2
4.30 4.40 4 14,500 0 0 0
VEA
34.2
34.2
34.30 34.30 34.10 213,400 0 0 0
VEC
60.6
60.6
61.70 61.90 59.50 40,300 0 0 0
VEF
131.9
131.9
132.30 133.20 131.60 8,600 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
49.1
49.1
49.29 49.29 49.01 2,900 0 0 0
VFR
9.6
9.6
9.49 9.59 9.49 600 0 0 0
VFS
15.4
15.4
15.30 15.40 15 2,728,300 143,900 35,700 1.6
VGC
40.0
40.0
40.45 40.64 39.84 343,900 0 0 0
VGG
42.0
42.0
42.63 42.63 41.96 800 0 0 0
VGI
67.6
67.6
68.22 68.51 67.55 188,200 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
28.8
28.8
28.60 28.80 28.30 18,200 0 0 0
VGR
52.9
52.9
52.86 52.86 52.86 1,100 0 0 0
VGS
26.3
26.3
26.72 26.91 26.24 367,700 7,500 3,100 0.1
VGT
11.8
11.8
11.83 11.93 11.83 197,400 0 0 0
VGV
44.3
44.3
41.63 44.29 41.63 3,100 0 0 0
VHC
55.6
55.6
55.40 55.90 55.20 397,900 0 0 0
VHD
4
4
4 4 4 0 0 0 0
VHE
4.2
4.2
4.10 4.20 4.10 73,300 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 2 1.80 258,300 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
49.8
49.8
51.52 51.52 48.24 7,908,400 0 0 0
VIB
15.8
15.8
15.72 15.89 15.72 3,302,800 0 0 0
VIC
148.8
148.8
160 160 148.80 6,592,900 0 0 0
VID
5.1
5.1
5.01 5.06 5.01 1,400 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 900 0 0 0
VIF
15.4
15.4
15.42 15.42 14.84 7,600 0 0 0
VIG
5.7
5.7
5.80 5.80 5.60 72,800 0 0 0
VIM
9.3
9.3
9.26 9.26 9.26 100 0 0 0
VIN
17.1
17.1
16.88 17.15 16.43 4,600 0 0 0
VIP
11.3
11.3
11.32 11.36 11.27 14,200 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
21.90 23.50 20 25,300 0 0 0
VIX
18.5
18.5
18.90 19.30 18.34 29,271,800 0 0 0
VJC
151.2
151.2
154.23 154.62 148.92 2,538,900 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
45.5
45.5
44.67 46.22 44.67 128,300 0 0 0
VLC
13.9
13.9
13.90 14 13.80 83,900 0 0 0
VLG
8.5
8.5
8.50 8.50 8.50 0 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 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5.9
5.9
5.90 5.90 5.90 19,400 0 0 0
VMD
16.9
16.9
16.90 16.90 16.80 1,200 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 400 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
18.3
18.3
18.90 18.90 17.90 195,000 0 0 0
VNC
33.9
33.9
34.42 34.42 33.93 400 0 0 0
VND
18.1
18.1
18.17 18.47 18.03 7,770,200 0 0 0
VNE
5.9
5.9
6.05 6.05 5.80 377,600 0 0 0
VNF
14.3
14.3
13.90 14.26 13.72 1,400 0 100 0.0
VNG
7
7
7.11 7.11 7 300 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
8.1
8.1
8.10 8.10 8.10 400 0 0 0
VNL
21.8
21.8
21.88 21.88 21.54 22,600 0 0 0
VNM
61.1
61.1
60.42 62.45 60.32 3,470,500 0 0 0
VNP
20.1
20.1
22.02 22.02 19.91 274,900 0 0 0
VNR
18.6
18.6
18.20 18.56 18.20 1,000 0 0 0
VNS
9.2
9.2
9.25 9.32 9.02 80,000 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
360
360
360 360 360 300 0 0 0
VOS
12.4
12.4
12.40 12.63 12.21 751,200 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
27.8
27.8
27.53 27.87 27.29 9,284,000 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
23.8
23.8
23.81 23.95 23.81 900 0 0 0
VPG
6
6
6.07 6.10 6 99,600 0 0 0
VPH
4.3
4.3
4.32 4.34 4.31 26,400 0 0 0
VPI
54
54
53.18 54 52.64 1,750,500 0 0 0
VPL
95.8
95.8
101.60 101.90 95.80 2,473,200 0 0 0
VPR
8.5
8.5
8.49 8.49 8.49 0 0 0 0
VPS
9.3
9.3
9.22 9.39 9.01 83,300 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
14
14.20 14.20 13.10 18,500 0 0 0
VRE
29.0
29.0
30.81 30.90 28.97 13,287,200 0 0 0
VRG
17.0
17.0
15.29 16.98 15.29 3,800 0 0 0
VSA
19.4
19.4
20.45 20.45 19.40 2,200 0 0 0
VSC
21.3
21.3
21.95 21.95 21.10 6,171,300 0 0 0
VSE
9.0
9.0
8.76 8.95 8.47 9,700 0 0 0
VSF
26
26
25.80 26 25.20 12,800 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.5
41.5
41.50 41.50 41.41 1,100 0 0 0
VSI
24.5
24.5
25.44 25.44 24.48 16,000 0 0 0
VSM
15.5
15.5
15.50 15.50 15.50 0 0 0 0
VSN
15.2
15.2
16.34 16.34 15.16 300 0 0 0
VST
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VTA
2.9
2.9
2.80 2.90 2.80 59,300 0 0 0
VTB
21.1
21.1
21.11 21.11 21.11 9,900 0 0 0
VTC
18.6
18.6
18.63 18.63 18.63 7,500 0 0 0
VTD
6.7
6.7
6.60 6.70 6.60 3,900 0 0 0
VTE
9.8
9.8
9.83 10.42 9.34 70,700 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.3
8.3
7.90 8.40 7.80 4,400 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
36.95 36.95 36.57 7,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.51 10.65 10.51 103,700 0 0 0
VTP
60.6
60.6
60.68 61.43 60.61 171,700 0 0 0
VTQ
9.8
9.8
9.90 9.90 9.80 700 0 0 0
VTR
13
13
13.50 13.50 13 44,300 0 0 0
VTV
13.6
13.6
13.80 13.80 13.30 92,700 0 5,500 -0.1
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
18.1
18.1
18.30 18.40 18.10 1,303,600 34,700 29,000 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
36.9
36.9
38.69 39.47 36.94 133,100 0 0 0
VW3
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VWS
22.2
22.2
22.22 22.22 22.22 500 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
283.4
283.4
276.88 283.40 276.88 1,800 0 0 0
WSB
57.4
57.4
57.41 57.41 57.41 0 0 0 0
WSS
6.5
6.5
6.50 6.60 6.50 8,000 0 0 0
WTC
9.9
9.9
9.86 9.86 9.86 100 0 0 0
X20
11.8
11.8
11.35 11.81 11.35 1,500 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
16.0
16.0
15.99 15.99 15.99 100 0 0 0
XLV
11.7
11.7
11.72 11.72 11.72 100 0 0 0
XMC
9.8
9.8
9 10.10 9 171,800 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
14.4
14.4
14.80 14.90 14.40 8,000 0 0 0
YBC
10
10
10 10 10 200 0 0 0
YBM
10.7
10.7
10.35 10.70 10.35 2,200 0 0 0
YEG
12.0
12.0
12.24 12.29 11.96 1,370,300 0 0 0
YTC
28.8
28.8
28.82 28.82 28.82 0 0 0 0
256.5
256.5
257.35 257.81 255.36 33,344,197 1,749,212 1,238,506 9.6
119.5
119.5
119.81 120.14 119 27,145,703 267,952 347,240 -5.0
1,947.0
1,947.0
1,975.63 1,975.63 1,930.30 217,586,400 38,627,797 31,389,081 -163.6
1,719.0
1,719.0
1,748.82 1,748.82 1,714.44 551,957,500 52,750,420 56,425,462 -369.8

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