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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 11/12/2025

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 11/12/2025

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.2
33.2
33.17 33.17 33.17 0 0 0 0
AAA
8.1
8.1
8.34 8.35 8.06 3,735,000 84,100 126,300 -0.4
AAH
3.6
3.6
3.60 3.70 3.50 1,043,100 0 0 0
AAM
6.7
6.7
6.66 6.71 6.62 1,200 0 0 0
AAS
8.5
8.5
8.50 8.60 8.50 852,400 18,300 0 0.2
AAT
3.5
3.5
3.43 3.48 3.40 50,800 0 0 0
AAV
6.7
6.7
6.60 6.80 6.60 167,000 0 2,200 0.0
ABB
12.5
12.5
12.36 12.83 12.28 4,219,600 10,000 100 0.2
ABC
12.9
12.9
13.50 13.70 12.90 201,400 0 0 0
ABI
19.8
19.8
19.80 19.90 19.60 11,900 300 0 0.0
ABR
12.3
12.3
12.34 12.34 12.34 200 0 0 0
ABS
3.4
3.4
3.41 3.52 3.30 182,300 0 0 0
ABT
65.2
65.2
66.14 66.24 65.00 11,900 0 0 0
ABW
11.4
11.4
11 11.60 11 385,700 0 0 0
ACB
20.6
20.6
20.89 20.89 20.63 7,525,800 987,400 3,537,300 -61.3
ACC
14.0
14.0
13.80 13.95 13.10 37,100 0 0 0
ACE
39.8
39.8
40.48 40.48 39.26 12,200 0 0 0
ACG
34.6
34.6
35 35 34.55 5,300 0 0 0
ACL
14.4
14.4
14.42 14.42 13.70 13,600 1,100 100 0.0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ACV
53.9
53.9
53.30 61 53.30 3,131,300 6,900 743,500 -40.1
ADC
18.5
18.5
18.46 18.46 18.46 100 0 0 0
ADG
9.4
9.4
9.05 9.40 9 6,200 300 0 0.0
ADP
23
23
23.10 23.10 23 3,800 1,500 0 0.0
ADS
7.3
7.3
7.36 7.37 7.30 46,200 0 5,000 0.0
AFX
12.2
12.2
13.30 13.30 12 180,400 0 0 0
AG1
10.2
10.2
10.04 10.22 10.04 500 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
13.6
13.6
13.73 13.82 13.59 255,100 2,300 1,300 0.0
AGM
2.8
2.8
2.80 2.80 2.80 0 0 0 0
AGP
34.4
34.4
34.82 35.18 34.38 1,600 0 0 0
AGR
14.9
14.9
15.38 15.38 14.81 488,200 12,700 29,400 -0.3
AGX
152.8
152.8
152.76 152.76 152.76 100 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
38.2
38.2
38.24 38.24 38.24 5,000 0 0 0
ALT
12.3
12.3
12.29 12.29 12.29 0 0 0 0
ALV
7.4
7.4
8.20 8.20 7.20 90,300 0 0 0
AMC
13.1
13.1
12.77 13.05 12.77 4,600 0 0 0
AME
7.8
7.8
7.80 7.80 7.80 0 0 0 0
AMP
15.8
15.8
14.70 15.80 14.70 700 0 0 0
AMS
7.4
7.4
7.39 7.48 7.29 4,900 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
32.5
32.5
32.71 33.61 32.13 32,900 0 0 0
ANV
27.7
27.7
27.90 27.90 27.45 725,100 125,600 71,400 1.5
APC
6.5
6.5
6.50 6.50 6.50 100 0 100 0.0
APF
34.8
34.8
35.35 35.35 34.83 6,000 0 0 0
APG
10.5
10.5
10.35 10.55 10.35 160,900 0 200 0.0
APH
7.0
7.0
7.28 7.28 6.98 679,300 0 4,500 0.0
API
6.9
6.9
6.90 6.90 6.70 111,400 16,400 0 0.1
APL
11.0
11.0
10.95 10.95 10.95 400 0 0 0
APP
5.2
5.2
5 5.30 5 2,100 0 0 0
APS
7.2
7.2
7.10 7.30 7.10 221,000 20,400 0 0.1
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
6.93 6.96 6.84 233,800 0 0 0
ASP
4.7
4.7
4.69 4.69 4.66 38,500 0 0 0
AST
63.3
63.3
63.28 63.28 60.07 6,400 0 500 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
49.2
49.2
48.37 49.20 48.37 500 0 0 0
AVG
10.2
10.2
10.10 10.20 10 188,000 0 0 0
BAB
10.8
10.8
10.79 10.79 10.79 6,600 0 0 0
BAF
32.0
32.0
31.55 32.05 31.32 2,755,200 118,600 82,700 1.2
BAL
9.1
9.1
9.06 9.06 9.06 0 0 0 0
BAX
34.7
34.7
33.17 34.66 33.17 400 0 0 0
BBH
13.3
13.3
13.32 13.32 13.32 0 0 0 0
BBM
8.4
8.4
8.38 8.38 8.38 0 0 0 0
BBS
11.9
11.9
11.94 11.94 11.94 0 0 0 0
BBT
11.0
11.0
11.32 11.41 10.55 10,200 0 0 0
BCA
15.8
15.8
15.90 16.10 15 245,000 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.8
7.8
7.80 7.90 7.80 31,800 0 0 0
BCE
8.3
8.3
8.33 8.33 8.14 70,800 11,600 2,500 0.1
BCF
36.1
36.1
36.48 36.48 36.05 2,000 0 0 0
BCM
64.1
64.1
64.19 65.76 64.09 237,500 3,000 66,800 -4.2
BCP
11
11
11 11 11 10,000 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
10.1
10.1
10 10.10 10 19,900 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
40.40 40.82 40.35 12,700 1,600 1,600 0.0
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
26.9
26.9
26.90 26.90 26.90 300 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 0 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
30.9
30.9
31.17 31.17 30.89 1,400 1,000 0 0.0
BHP
8
8
8 8 8 0 0 0 0
BIC
20.6
20.6
20.88 20.92 20.54 207,900 14,000 80,900 -1.5
BID
34.8
34.8
34.88 35.25 34.79 1,133,200 130,600 93,700 1.4
BIG
5.4
5.4
5.37 5.46 5.11 179,600 0 0 0
BIO
11.1
11.1
11.13 11.13 11.13 200 0 0 0
BKC
17.1
17.1
17.10 17.17 17.10 10,300 0 0 0
BKG
3.1
3.1
3.07 3.12 3.02 82,600 0 0 0
BLF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BLI
9.8
9.8
10.20 10.20 9.50 5,300 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
21.6
21.6
21.63 21.63 21.63 200 0 0 0
BMC
15.6
15.6
15.45 15.60 15.40 9,400 100 0 0.0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BMG
15.8
15.8
15.82 15.82 15.82 0 0 0 0
BMI
17.9
17.9
17.85 18.05 17.80 149,400 1,000 30,500 -0.5
BMJ
11
11
12.90 12.90 11 200 0 0 0
BMK
13.6
13.6
14.50 14.80 12.10 6,800 0 0 0
BMP
160.5
160.5
150.02 160.52 149.64 521,000 209,700 46,400 26.9
BMS
11.9
11.9
12.04 12.13 11.94 73,800 0 0 0
BMV
5.8
5.8
5.80 5.80 5.80 0 0 0 0
BNA
7.5
7.5
7.60 7.80 7.50 165,700 0 0 0
BNW
14.2
14.2
14.21 14.21 14.21 100 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 0 0 0 0
BQB
4.4
4.4
4.40 4.40 4.40 100 0 0 0
BQP
21.9
21.9
21.90 21.90 21.90 400 0 0 0
BRC
11.3
11.3
11.29 11.29 11.29 200 0 0 0
BRR
16.4
16.4
16.49 16.49 16.40 300 0 0 0
BRS
18.8
18.8
18.81 18.81 18.81 200 0 0 0
BSA
21.5
21.5
21.52 21.52 21.52 4,100 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
22
22
22 22 22 0 0 0 0
BSH
15.7
15.7
15.65 15.65 15.65 0 0 0 0
BSI
35.1
35.1
35.82 35.91 35.09 454,000 54,400 0 2.1
BSL
9.5
9.5
9.48 9.48 9.48 0 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
14.1
14.1
14.34 14.44 14.04 2,840,200 9,100 105,900 -1.4
BT1
11.1
11.1
11.10 11.10 11.10 5,000 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.80 4.80 4.80 3,200 0 0 0
BTD
15.3
15.3
15.34 15.34 15.34 0 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
24.9
24.9
25.20 25.20 24.65 6,900 0 0 0
BTN
3.2
3.2
3.40 3.40 3.20 1,900 0 0 0
BTP
8.7
8.7
8.72 8.72 8.65 29,200 0 0 0
BTS
5.5
5.5
5.40 5.50 5.40 28,300 0 0 0
BTT
35.9
35.9
35.85 35.85 35.85 100 0 100 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
52.03 57.81 52.03 300 0 0 0
BVB
13
13
13.10 13.20 12.90 858,100 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
54.6
54.6
54.20 55.30 53.40 501,000 17,300 146,300 -7.1
BVL
14.5
14.5
14.50 14.50 14.50 900 0 0 0
BVN
14.5
14.5
14.50 14.50 14.50 900 0 0 0
BVS
30.6
30.6
31 31 30.60 47,400 6,100 0 0.2
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
43.6
43.6
44.17 44.17 43.55 23,100 400 3,100 -0.1
BWS
33.2
33.2
33.19 33.19 32.90 5,400 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
12.9
12.9
12.69 13.03 12.69 34,000 0 0 0
C47
9.3
9.3
9.63 9.63 9.25 23,900 0 0 0
C4G
8.7
8.7
8.70 9.10 8.70 1,418,600 0 0 0
C69
13
13
12.90 13.10 12.90 76,700 4,000 1,900 0.0
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
6.90 7 6.90 3,400 0 0 0
CAN
32.7
32.7
32.70 32.70 32.70 100 0 0 0
CAP
37.4
37.4
37.49 37.49 36.93 3,100 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
17.0
17.0
17.02 17.25 16.35 18,500 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 1,200 0 0 0
CC1
32.9
32.9
28.57 32.86 28.57 69,600 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 9,100 0 0 0
CCI
21.1
21.1
21.13 21.13 21.13 0 0 0 0
CCL
5.6
5.6
5.65 5.67 5.62 88,600 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 11.81 200 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
16.4
16.4
16.81 16.98 16.02 224,700 23,900 18,700 0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
31.6
31.6
31.60 31.90 31.41 9,700 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.8
9.8
9.81 9.81 9.72 17,100 0 0 0
CDR
6.2
6.2
6.10 6.20 5.90 6,000 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
23.0
23.0
23.33 23.71 22.95 6,851,200 1,600 1,422,100 -34.5
CET
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CFM
9.2
9.2
9.20 9.20 9.20 100 0 0 0
CFV
24.3
24.3
24.30 24.30 24.30 0 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 500 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
26.97 26.97 26.43 19,800 0 10,000 -0.3
CHS
11.4
11.4
11 11.40 9.70 2,900 0 0 0
CI5
5.3
5.3
5.30 5.30 5.30 8,400 0 0 0
CIA
9.2
9.2
9.30 9.50 9.20 3,900 0 0 0
CID
8.2
8.2
7.68 8.19 7.68 400 0 0 0
CIG
9.0
9.0
8.80 9.14 8.80 6,100 0 0 0
CII
25.2
25.2
25.60 25.75 25.05 11,779,300 1,089,200 916,700 4.2
CIP
2.5
2.5
2.50 2.50 2.50 500 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 38.13 37.97 3,400 0 0 0
CKD
21.6
21.6
21.64 21.64 21.64 0 0 0 0
CKG
11.2
11.2
11.30 11.30 11.20 24,400 0 0 0
CKV
15.3
15.3
15.32 15.32 15.32 0 0 0 0
CLC
49.1
49.1
48.61 50.00 48.33 2,800 0 0 0
CLH
19.3
19.3
19.33 19.33 18.97 300 0 0 0
CLL
28.0
28.0
28.00 28.18 27.91 6,100 0 0 0
CLM
50.4
50.4
50.40 50.40 50.40 0 0 0 0
CLW
43.4
43.4
40.97 43.38 40.97 300 0 0 0
CLX
15.1
15.1
15.16 15.16 15.07 35,500 0 0 0
CMC
9
9
9 9 9 0 0 0 0
CMD
20.3
20.3
20.34 20.34 20.34 0 0 0 0
CMF
394.3
394.3
394.34 394.34 394.34 0 0 0 0
CMG
33.3
33.3
33.27 33.82 33.18 305,400 110,300 4,400 3.9
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
22.8
22.8
22.50 23 22.50 300 0 0 0
CMN
24
24
21.83 24.87 21.53 37,300 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.6
7.6
7.50 7.69 7.50 25,200 0 0 0
CMT
13.3
13.3
13.30 13.30 13.30 1,100 0 0 0
CMV
8.4
8.4
8.39 8.39 8.39 1,200 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.5
6.5
6.51 6.59 6.50 45,000 0 200 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.3
32.3
32.33 32.33 32.33 100 0 0 0
CNG
24.7
24.7
24.85 24.85 24.70 5,600 0 0 0
CNN
56.3
56.3
55.32 56.27 55.32 4,500 0 0 0
CNT
8
8
8 8 8 600 0 0 0
COM
29.3
29.3
29.27 29.27 29.27 200 0 0 0
CPA
8.3
8.3
7.20 8.30 7.10 600 0 0 0
CPC
16.2
16.2
15.51 16.24 15.42 300 0 200 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
30.2
30.2
30.42 30.42 30.23 8,700 0 0 0
CQT
7.8
7.8
7.75 7.75 7.75 0 0 0 0
CRC
9.5
9.5
9.52 9.58 9.30 576,400 30,400 82,300 -0.5
CRE
9.1
9.1
9.27 9.31 9.11 280,400 2,400 23,000 -0.2
CRV
30.3
30.3
30.30 30.30 30.30 0 0 0 0
CSC
16.4
16.4
16.18 16.45 15.36 18,000 0 0 0
CSI
27.1
27.1
27.20 27.50 27.10 2,800 2,000 400 0.0
CSM
12.9
12.9
12.90 12.95 12.75 305,600 5,000 5,700 0.0
CST
13.4
13.4
13.40 13.40 13.40 22,800 0 0 0
CSV
29.5
29.5
29.85 29.85 29.50 190,100 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
76.37 76.83 75.83 278,900 100 3,300 -0.3
CTF
19.7
19.7
19.70 19.80 19.65 269,900 0 4,500 -0.1
CTG
34.1
34.1
34.52 34.52 34.05 4,553,200 1,099,600 522,800 29.0
CTI
20.9
20.9
20.91 21.27 20.82 145,500 1,800 11,200 -0.2
CTP
10.2
10.2
10.40 10.40 10 56,300 0 0 0
CTR
74.0
74.0
73.68 75 73.16 271,700 24,500 4,500 1.7
CTS
27.5
27.5
27.73 28.13 27.34 644,600 44,400 87,800 -1.5
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 0 0 0 0
CTX
9.7
9.7
9.70 9.70 9.70 48,300 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
9.2
9.2
9.20 9.20 9.20 100 0 0 0
D11
9.5
9.5
9.67 9.67 9.49 1,200 0 0 0
D2D
29.4
29.4
29.21 29.42 29.21 31,400 0 3,000 -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 16.12 700 0 0 0
DAE
12.4
12.4
11.56 12.38 11.56 1,600 0 0 0
DAH
3.8
3.8
3.74 3.80 3.74 155,600 0 0 0
DAS
9.1
9.1
9.40 9.40 9.10 200 0 0 0
DAT
8.8
8.8
8.90 8.95 8.80 900 0 0 0
DBC
24.0
24.0
23.73 24.22 23.69 2,435,100 202,300 57,100 3.9
DBD
47.5
47.5
48.10 48.10 44.74 13,800 0 500 0.0
DBM
25.5
25.5
25.52 25.52 25.52 100 0 0 0
DBT
11.4
11.4
11 11.40 11 200 0 0 0
DC1
5.3
5.3
5.33 5.33 5.33 0 0 0 0
DC2
6.0
6.0
6.04 6.04 6.04 200 0 0 0
DC4
9.8
9.8
10 10 9.59 362,700 11,300 32,000 -0.2
DCF
31.7
31.7
33.13 33.13 31.70 1,300 0 0 0
DCG
16.9
16.9
16.86 16.86 16.86 5,100 0 0 0
DCH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DCL
40.2
40.2
40.10 40.15 39.30 361,700 0 10,000 -0.4
DCM
31.5
31.5
31.67 31.81 31.44 420,200 0 6,900 -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
10.3
10.3
11 11 9.90 41,400 0 0 0
DDG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DDH
5.6
5.6
5.58 5.58 5.58 100 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
7.2
7.2
7.20 7.30 7.10 13,600 0 0 0
DDV
23.3
23.3
23.26 23.63 23.26 350,200 0 0 0
DFC
24.8
24.8
24.83 24.83 24.83 2,200 0 0 0
DFF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DGC
80.9
80.9
82.05 82.05 80.77 822,500 58,400 83,700 -2.4
DGT
4.5
4.5
4.60 4.70 4.50 167,800 0 20,000 -0.1
DGW
39.4
39.4
39.77 40.11 39.39 539,600 15,300 84,500 -2.9
DHA
54.5
54.5
54.12 54.96 54.12 30,200 6,600 2,000 0.3
DHB
7.6
7.6
7.60 7.60 7.60 2,200 0 0 0
DHC
28.1
28.1
28.03 28.38 28.03 43,700 100 12,000 -0.4
DHD
24.3
24.3
24.18 24.33 24.18 700 0 0 0
DHG
92.8
92.8
92.55 92.91 92.46 5,700 300 0 0.0
DHM
5.8
5.8
5.75 5.80 5.70 1,500 0 0 0
DHN
24.8
24.8
24.81 24.81 24.81 0 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 0 0 0 0
DHT
66.4
66.4
65.91 66.64 64.09 17,500 1,000 4,500 -0.2
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 25,500 0 0 0
DIG
18.3
18.3
18.40 18.49 18.07 5,308,900 80,700 250,000 -3.3
DIH
10.3
10.3
10.35 10.35 10.35 0 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DL1
5.8
5.8
5.90 6 5.70 1,020,900 2,000 19,000 -0.1
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.9
2.9
2.80 2.96 2.80 3,616,000 172,100 23,700 0.4
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
56.1
56.1
56.06 56.06 56.06 100 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 1,000 0 0 0
DNC
46.3
46.3
46.32 46.32 46.32 200 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
21.50 21.50 21.50 0 0 0 0
DNT
44.2
44.2
44.20 44.20 44.20 0 0 0 0
DNW
33.3
33.3
33.31 33.31 33.21 3,400 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
33.2
33.2
33.28 33.28 33.19 1,000 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
48.0
48.0
47.95 48.05 47.95 300 0 0 0
DPC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DPG
42.0
42.0
42.16 42.45 41.91 337,300 6,200 62,300 -2.4
DPH
41.6
41.6
41.63 41.63 41.63 0 0 0 0
DPM
21.2
21.2
21.25 21.44 21.07 1,091,200 0 37,100 -0.8
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.6
37.6
37.70 37.75 37.35 146,200 38,300 17,100 0.8
DQC
9.7
9.7
9.98 9.98 9.69 14,000 0 0 0
DRC
14.6
14.6
14.65 14.70 14.51 81,700 0 0 0
DRG
8.5
8.5
8.82 8.82 8.52 2,700 0 0 0
DRH
2.6
2.6
2.40 2.56 2.40 1,126,000 33,000 5,000 0.1
DRI
11.7
11.7
11.85 11.94 11.57 362,000 0 0 0
DRL
46.8
46.8
47.23 47.23 46.65 7,400 0 0 0
DS3
6.7
6.7
6.40 6.70 6.40 4,600 0 0 0
DSC
15.5
15.5
15.20 15.50 15.10 18,400 200 100 0.0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
23.0
23.0
23.18 23.27 22.95 125,200 0 5,200 -0.1
DSG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DSH
11.4
11.4
11 11.40 11 3,200 0 0 0
DSN
39.6
39.6
39.49 39.67 39.49 5,400 0 2,000 -0.1
DSP
13
13
13 13 13 0 0 0 0
DST
9.1
9.1
9.10 9.20 9 14,700 0 0 0
DTA
4.2
4.2
4.12 4.30 4.12 15,400 0 0 0
DTC
5
5
5 5 5 0 0 0 0
DTD
15.2
15.2
15.30 15.30 15.12 164,800 0 16,200 -0.3
DTG
15
15
15 15 15 0 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 1,000 0 0 0
DTI
2.5
2.5
2.50 2.50 2.40 31,800 0 0 0
DTK
11.3
11.3
11.29 11.29 11.29 300 0 0 0
DTL
13.1
13.1
13.15 13.15 13.10 2,100 0 0 0
DTP
89.2
89.2
90.78 90.78 89.20 700 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
12.2
12.2
12.19 12.19 12.19 100 0 0 0
DVG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DVM
6.3
6.3
6.30 6.30 6.20 211,100 0 0 0
DVN
19.6
19.6
19.27 19.65 19.18 51,300 0 0 0
DVP
61.1
61.1
60.86 61.13 60.86 3,000 0 0 0
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
17.6
17.6
17.60 17.60 17.60 0 0 0 0
DWS
14.3
14.3
14.27 14.27 14.27 0 0 0 0
DXG
15.8
15.8
16.05 16.05 15.79 4,830,100 132,000 1,005,500 -15.8
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.9
10.9
11 11.10 10.80 302,900 0 0 0
DXS
9.8
9.8
9.89 9.93 9.75 1,273,600 16,400 68,800 -0.5
DXV
3.9
3.9
3.87 3.87 3.87 0 0 0 0
E12
5.4
5.4
5.50 5.50 5.40 7,400 0 0 0
E29
8.4
8.4
8.40 8.40 8.40 0 0 0 0
EBS
11.7
11.7
10.83 11.67 10.83 900 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
39.5
39.5
38 39.50 37.50 19,200 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 0 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.3
22.3
22.50 22.55 22.15 4,221,600 48,800 835,000 -17.5
EIC
25.2
25.2
25.24 25.24 25.24 0 0 0 0
EID
21.5
21.5
21.54 21.54 21.54 0 0 0 0
EIN
2.8
2.8
2.70 2.80 2.70 1,300 0 0 0
ELC
22.5
22.5
22.35 22.65 22.11 800,400 61,700 59,900 0.0
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
20.0
20.0
19.98 19.98 19.98 500 0 0 0
EVE
9.5
9.5
9.48 9.48 9.30 10,500 1,300 500 0.0
EVF
11.6
11.6
11.85 12 11.60 2,137,000 100 29,000 -0.3
EVG
8.6
8.6
8.76 8.77 8.59 874,000 5,300 154,800 -1.4
EVS
6.1
6.1
6.10 6.10 6 54,800 0 0 0
F88
1,215
1,215
1,181 1,221 1,181 6,900 2,300 100 2.6
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
3.46 3.46 3.42 25,800 0 0 0
FCN
15.5
15.5
15.95 16.58 15.46 1,955,700 22,900 178,000 -2.6
FCS
6.5
6.5
6.50 6.50 6.50 100 0 0 0
FDC
15
15
15 15 15 300 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
17.5
17.5
19.49 19.59 17.54 6,000 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
8.1
8.1
8.15 8.15 8.03 239,000 2,100 5,800 0.0
FIT
5.4
5.4
5.45 5.58 5.35 3,232,300 0 77,000 -0.4
FMC
33.9
33.9
33.99 34.04 33.85 2,300 0 500 0.0
FOC
55.8
55.8
55.66 55.92 55.66 4,600 0 0 0
FOX
62
62
62.50 63.70 61.70 97,000 0 0 0
FPT
86.1
86.1
86.00 86.63 85.73 5,201,600 2,724,400 558,600 208.1
FRC
25
25
25 25 25 1,700 0 0 0
FRM
8.2
8.2
6.61 8.18 6.61 400 0 0 0
FRT
142.9
142.9
142.57 145.24 142.57 364,500 176,100 131,400 6.8
FSO
5.5
5.5
5.52 5.52 5.52 0 0 0 0
FT1
42.3
42.3
42.54 42.54 41.31 15,200 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
29.4
29.4
29.74 29.88 29.16 605,400 28,400 0 0.9
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.6
8.6
9 9 8.60 235,600 0 0 0
GAS
60.8
60.8
61.81 62.10 60.74 470,100 6,300 100,900 -6.0
GCB
5.8
5.8
5.80 5.80 5.80 5,000 0 0 0
GCF
27
27
27.70 27.70 27 76,000 20,100 0 0.6
GDA
15.7
15.7
16.05 16.14 15.68 83,600 1,100 0 0.0
GDT
18.3
18.3
18.34 18.34 18.30 1,500 0 0 0
GDW
34.9
34.9
34.93 34.93 34.93 0 0 0 0
GEE
105.5
105.5
112.75 112.75 105.47 441,300 103,400 12,400 17.6
GEG
13.5
13.5
13.43 13.62 13.43 119,900 5,700 700 0.1
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
33.5
33.5
33.20 33.60 32.44 9,660,000 587,800 830,000 -10.0
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 29 29 19,200 0 0 0
GIC
11.5
11.5
11.48 11.48 11.48 0 0 0 0
GIL
14.3
14.3
14.30 14.45 14.10 108,100 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
14.9
14.9
14.38 14.95 14.38 1,100 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
41
41
41 41 41 0 0 0 0
GMC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
GMD
37.6
37.6
37.64 38.09 37.57 1,059,300 89,100 311,100 -12.9
GMH
7.4
7.4
7.41 7.41 7.41 0 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
2.30 2.40 2.30 9,800 0 0 0
GSM
27.2
27.2
27.22 27.22 27.22 0 0 0 0
GSP
9.5
9.5
9.45 9.50 9.41 97,700 0 0 0
GTA
9.3
9.3
9.27 9.27 9.27 0 0 0 0
GTD
56.3
56.3
42.20 56.30 42.10 21,800 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
26.7
26.7
26.80 27 26.60 1,028,300 28,800 138,000 -2.9
GVT
71.3
71.3
66.88 74.01 66.88 2,300 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
25.8
25.8
25.80 25.80 25.80 200 0 0 0
HAG
18.1
18.1
18.05 18.90 18 23,496,100 429,900 208,100 4.1
HAH
56.3
56.3
57.16 57.54 56.20 897,500 90,600 112,800 -1.3
HAM
30.1
30.1
30.10 30.10 30.10 2,600 0 0 0
HAN
9.1
9.1
9.07 9.07 9.07 0 0 0 0
HAP
7.7
7.7
7.65 7.85 7.65 181,600 0 98,000 -0.8
HAR
4.7
4.7
4.82 4.90 4.62 1,105,600 0 3,400 0.0
HAS
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HAT
30.3
30.3
30.29 30.29 30.29 1,000 0 0 0
HAV
3.6
3.6
3.90 3.90 3.60 1,400 0 0 0
HAX
10.7
10.7
10.70 10.75 10.65 140,600 8,500 6,400 0.0
HBC
6.8
6.8
6.60 6.90 6.50 3,978,000 1,700 0 0.0
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 0 0 0 0
HCD
6.2
6.2
6.18 6.19 6.16 2,900 0 800 0.0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.5
19.5
19.59 19.80 19.42 7,137,400 168,400 223,800 -1.3
HCT
12
12
12 12 12 0 0 0 0
HD2
13.3
13.3
13.60 13.60 13 5,500 0 0 0
HD6
10.5
10.5
10.49 10.49 10.49 1,200 0 0 0
HD8
6.7
6.7
6.65 6.65 6.65 0 0 0 0
HDA
5.5
5.5
5.64 5.64 5.55 10,100 0 0 0
HDB
20.3
20.3
20.61 20.64 20.22 6,731,800 342,400 1,630,100 -40.9
HDC
21.7
21.7
22.43 22.43 21.74 1,073,000 26,300 15,200 0.3
HDG
27.0
27.0
27.23 27.32 26.78 1,011,000 30,000 214,800 -5.6
HDM
35.4
35.4
35.44 35.44 34.98 3,900 0 0 0
HDP
23.8
23.8
23.96 23.96 23.77 1,000 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
11.9
11.9
11.90 12 11.90 11,600 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 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
222.73 226.98 220.15 2,500 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHB
25
25
25 25 25 0 0 0 0
HHC
117
117
129.80 137.90 117 400 0 0 0
HHG
1.4
1.4
1.40 1.40 1.30 59,900 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
10.3
10.3
10.28 10.70 10.14 2,280,500 166,100 182,100 -0.2
HHS
13.8
13.8
13.75 13.90 13.70 990,100 400 12,400 -0.2
HHV
13.4
13.4
13.48 13.67 13.39 2,968,300 230,500 245,800 -0.2
HID
9.1
9.1
9.09 9.09 9.09 155,600 1,000 0 0.0
HII
7.1
7.1
7.08 7.41 7.08 1,809,700 11,200 17,300 0.0
HIO
7.2
7.2
7.20 7.20 7.10 2,000 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 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
10.8
10.8
11.35 11.44 10.77 800 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
13.3
13.3
13.20 13.38 13.11 15,500 0 0 0
HLD
17.6
17.6
17.63 17.63 17.54 31,000 0 0 0
HLO
14.0
14.0
14.05 14.05 14.05 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
10.6
10.6
10.64 10.83 10.64 14,900 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
11.8
11.8
11.70 11.80 11.70 800 0 0 0
HMS
34.5
34.5
34.50 34.50 34.50 8,300 0 0 0
HNA
21.7
21.7
22.35 22.35 21.60 6,400 0 0 0
HNB
17.3
17.3
17.26 17.26 17.26 0 0 0 0
HND
10.3
10.3
10.45 10.45 10.16 35,600 0 0 0
HNF
32.0
32.0
32.05 32.05 32.05 0 0 0 0
HNG
5.9
5.9
5.90 6 5.80 1,139,600 0 0 0
HNI
25.2
25.2
25.21 25.21 25.21 0 0 0 0
HNM
8.1
8.1
8.10 8.20 8.10 368,400 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
4.8
4.8
4.90 4.90 4.80 9,800 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 0 0 0 0
HPG
23.7
23.7
23.84 24.02 23.66 17,142,200 3,493,600 2,229,000 33.8
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
69.0
69.0
67.41 69.53 66.99 5,300 300 0 0.0
HPT
23.6
23.6
23.57 23.57 23.57 100 0 0 0
HPW
19.6
19.6
19.59 19.59 19.59 400 0 0 0
HPX
4.8
4.8
4.73 4.85 4.72 1,415,900 169,000 59,600 0.5
HQC
3.4
3.4
3.24 3.42 3.21 19,704,800 1,164,000 181,400 3.2
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 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.6
12.6
12.69 12.77 12.58 1,730,400 15,500 38,300 -0.4
HSL
8.6
8.6
8.62 8.74 8.31 1,063,500 3,100 5,800 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
4.4
4.4
4.60 4.60 4.40 90,800 0 0 0
HT1
14.6
14.6
14.75 14.89 14.45 489,900 58,500 108,800 -0.8
HTC
34.5
34.5
34.52 34.52 29.21 9,300 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 1,200 0 0 0
HTG
36.2
36.2
36.37 36.37 35.90 1,300 0 0 0
HTI
21.7
21.7
21.80 21.80 21.66 12,300 3,000 2,500 0.0
HTL
21.3
21.3
21.29 21.48 21.25 1,700 700 0 0.0
HTM
9.1
9.1
9.10 9.10 9.10 1,600 0 0 0
HTN
6.1
6.1
6.04 6.11 6.04 195,700 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
10.75 10.75 10.75 0 0 0 0
HU1
6.9
6.9
6.46 6.90 6.46 1,900 0 0 0
HU3
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HU4
10.7
10.7
10.48 10.74 10.48 1,700 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 0 0 0 0
HUB
13.5
13.5
13.45 13.45 13.45 3,600 1,000 0 0.0
HUG
26.5
26.5
26.49 26.49 26.49 0 0 0 0
HUT
16
16
16.30 16.50 16 896,200 10,700 0 0.2
HVA
19.3
19.3
19.20 19.30 18.80 16,600 0 0 0
HVH
12.3
12.3
11.91 12.73 11.91 115,500 0 2,500 0.0
HVN
28.1
28.1
28.40 28.40 28.05 836,300 12,300 538,300 -14.8
HVT
28.5
28.5
28.36 28.45 27.97 38,900 0 1,500 0.0
HVX
3.2
3.2
3.17 3.22 3.17 239,900 100 2,000 0.0
HWS
13.7
13.7
13.70 13.70 13.70 1,300 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
3.2
3.2
3.10 3.30 3.10 23,700 0 0 0
ICG
15.5
15.5
15.16 15.51 15.16 12,800 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
34.5
34.5
34.45 34.45 34.00 2,000 0 0 0
ICT
18.9
18.9
18.52 19.79 18.52 100,200 0 0 0
IDC
32.3
32.3
32.37 32.64 32.29 798,700 20,800 68,400 -1.8
IDI
7.2
7.2
7.23 7.23 7.13 138,300 0 100 0.0
IDJ
5.2
5.2
5.30 5.30 5.10 428,900 0 0 0
IDP
173.1
173.1
173.13 173.13 173.13 300 0 0 0
IDV
23.3
23.3
23.13 23.55 23.13 22,300 0 7,500 -0.2
IFS
19.6
19.6
19.42 19.60 19.42 2,000 0 900 0.0
IJC
10.7
10.7
11.04 11.23 10.66 6,929,000 0 1,154,800 -13.3
ILA
6.8
6.8
6.90 6.90 6.70 22,600 0 0 0
ILB
24.7
24.7
24.10 24.66 24.10 3,000 0 0 0
ILC
6.3
6.3
6.30 6.30 6.30 100 0 0 0
ILS
16.6
16.6
17 17.30 16.60 9,600 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
48.3
48.3
47.35 48.78 47.30 21,700 10,100 13,800 -0.2
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
39.4
39.4
41.21 41.21 39.22 3,900 0 0 0
IPA
15.8
15.8
15.91 15.91 15.57 16,700 0 1,400 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 0 0 0 0
IST
34.1
34.1
34.06 34.06 34.06 100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.7
12.7
12.59 12.72 12.50 101,000 0 0 0
ITD
12.0
12.0
11.76 12.04 11.76 22,900 700 0 0.0
ITQ
2.8
2.8
2.80 2.90 2.70 35,800 0 0 0
ITS
4.4
4.4
4.40 4.40 4.30 2,600 0 0 0
IVS
8.6
8.6
8.65 8.75 8.45 53,200 1,500 0 0.0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.7
6.7
6.67 6.67 6.55 51,400 0 7,500 0.0
KBC
34.0
34.0
33.50 34.15 33.50 1,858,400 80,200 123,300 -1.5
KCB
9.8
9.8
9.70 9.79 9.70 2,400 0 0 0
KDC
51.2
51.2
51.08 51.17 50.30 283,100 10,400 20,400 -0.5
KDH
29.5
29.5
29.64 29.82 29.55 3,661,000 7,000 67,000 -2.0
KDM
24.9
24.9
22.70 24.90 22.70 96,300 0 0 0
KGM
5.4
5.4
5.29 5.38 5.10 55,200 0 0 0
KHD
10.9
10.9
10.95 10.95 10.95 0 0 0 0
KHG
7.4
7.4
7.40 7.48 7.35 6,169,900 78,100 40,300 0.3
KHP
11.6
11.6
11.67 11.67 11.58 6,400 0 0 0
KHS
13.5
13.5
13.24 13.48 13.24 16,700 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
12.8
12.8
13.05 13.05 12.82 409,000 0 0 0
KMR
3.0
3.0
2.99 3 2.99 2,100 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.1
39.1
38.80 39.10 38.50 397,000 0 9,800 -0.4
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.6
18.6
18.75 18.90 18.50 600,800 200 35,800 -0.7
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
73
73
74.50 74.50 71.60 29,900 0 0 0
KSQ
1.9
1.9
1.80 1.90 1.80 190,700 0 0 0
KST
15.1
15.1
15.13 15.13 15.13 0 0 0 0
KSV
112.9
112.9
110.20 114 110.20 19,500 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
23.4
23.4
23.44 23.44 23.44 0 0 0 0
KTS
36.5
36.5
36.49 36.49 36.49 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 73,800 0 0 0
L10
24.1
24.1
24.13 24.13 24.13 0 0 0 0
L12
3.9
3.9
3.86 3.86 3.86 0 0 0 0
L14
30.3
30.3
30.30 30.80 30.20 44,500 0 0 0
L18
20.9
20.9
21.04 21.04 20.80 9,800 0 0 0
L35
4
4
4 4 4 0 0 0 0
L40
41.8
41.8
42.23 43.18 40.68 24,400 0 3,600 -0.3
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
17.37 17.55 17.37 400 0 0 0
LAI
12.5
12.5
12.50 12.67 12.42 19,600 0 0 0
LAS
15.0
15.0
15.15 15.15 14.87 82,300 0 9,400 -0.2
LAW
32.4
32.4
32.40 32.40 32.40 0 0 0 0
LBE
18.4
18.4
18.41 18.41 18.41 600 500 0 0.0
LBM
34.6
34.6
34.55 34.55 34.07 20,900 100 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.7
9.7
9.98 10.12 9.71 2,609,500 86,700 116,600 -0.3
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.9
4.9
4.90 5.05 4.82 4,239,200 385,300 102,200 1.4
LDP
11.9
11.9
11.70 11.90 11.30 75,100 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
63 63 63 0 0 0 0
LGL
5.9
5.9
5.61 5.88 5.50 302,500 17,100 500 0.1
LHC
57.9
57.9
57.90 57.90 56.65 1,500 0 100 0.0
LHG
27.0
27.0
26.96 27.01 26.78 74,700 0 0 0
LIC
25.3
25.3
25 25.80 24.70 8,100 0 0 0
LIG
4.4
4.4
4.40 4.50 4.30 214,700 0 0 0
LIX
33.2
33.2
32.82 33.24 32.34 49,700 0 100 0.0
LKW
31.2
31.2
31.25 31.71 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
42.1
42.1
42.05 43.00 41.81 1,245,100 206,000 196,300 0.4
LPT
4.9
4.9
4.95 4.95 4.95 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.3
31.3
31.50 32.30 31.30 28,000 0 0 0
LSS
8.6
8.6
8.61 8.63 8.53 103,500 0 0 0
LTC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
LUT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
M10
20.5
20.5
20.08 20.55 20.08 3,100 0 0 0
MA1
33.7
33.7
33.69 33.69 33.69 100 0 0 0
MAC
11.5
11.5
11.82 12.09 11.55 21,000 200 0 0.0
MAS
35
35
35 35 35 400 0 0 0
MBB
19.9
19.9
20.22 20.26 19.78 15,190,600 4,211,400 2,355,200 46.3
MBG
3.4
3.4
3.40 3.50 3.40 66,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
21.2
21.2
21.25 21.48 21.18 1,073,600 1,900 234,100 -6.5
MBT
9.8
9.8
9.80 9.80 9.80 0 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 53,800 0 0 0
MCH
173.8
173.8
169.99 174.80 169.99 175,800 36,800 5,600 6.7
MCM
25.6
25.6
25.67 25.82 25.58 10,600 0 0 0
MCO
6.9
6.9
7 7 6.80 2,500 0 0 0
MCP
28.5
28.5
28.50 28.50 28.10 13,800 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 3,200 0 0 0
MDF
5.7
5.7
5.70 5.70 5.70 300 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
36.9
36.9
36.90 36.90 36.40 5,100 0 0 0
MGC
11.8
11.8
11.87 11.87 11.77 1,100 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 4.20 100 0 0 0
MH3
29.5
29.5
28.50 29.50 28.50 3,600 0 0 0
MHC
12.8
12.8
12.86 12.86 12.62 39,300 4,000 300 0.0
MIC
13
13
12.60 13.10 12.60 3,500 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
16.3
16.3
16.15 16.39 15.92 67,900 6,000 15,900 -0.2
MKP
26.6
26.6
26.59 26.59 26.59 500 0 0 0
MKV
15.3
15.3
15 15.50 15 3,800 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
19.4
19.4
19.40 19.40 19.40 1,600 0 0 0
MML
36
36
36.20 36.40 36 72,500 0 0 0
MNB
23.2
23.2
23.18 23.18 23.18 0 0 0 0
MND
9.3
9.3
9.29 9.29 9.29 1,000 0 0 0
MPC
16.7
16.7
16.75 16.75 16.45 3,400 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17
17
17.50 17.50 17 2,000 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.7
10.7
10.71 10.79 10.63 3,805,800 353,600 112,500 3.1
MSH
32.7
32.7
32.57 32.72 32.33 150,500 19,500 0 0.7
MSN
76.1
76.1
77.40 77.60 76 3,520,000 55,200 723,100 -51.3
MSR
25.6
25.6
24.97 26.64 24.97 1,449,700 0 0 0
MST
6.6
6.6
6.20 6.60 6.10 5,747,500 146,700 64,600 0.5
MTA
13.6
13.6
13.36 13.66 13.16 15,900 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
16.50 16.50 16.20 3,000 0 0 0
MVC
16.4
16.4
16.37 16.66 16.09 30,100 0 0 0
MVN
45
45
45.40 45.40 45 2,100 0 0 0
MWG
80.0
80.0
80.65 81.23 79.97 3,015,900 363,300 393,200 -2.6
MZG
10.1
10.1
9.91 10.18 9.73 781,600 0 0 0
NAB
14.4
14.4
14.30 14.60 14.25 2,069,700 982,700 289,700 10.0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.9
34.9
34.30 35.05 34.10 604,700 121,000 20,400 3.5
NAG
7.7
7.7
7.66 7.75 7.66 72,700 0 0 0
NAP
11.1
11.1
11.14 11.14 11.14 0 0 0 0
NAS
34.8
34.8
34.80 34.80 34.80 1,200 0 0 0
NAU
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NAV
15.6
15.6
15.61 15.61 15.61 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.3
19.3
19.80 19.80 19.20 15,100 0 0 0
NBC
8.0
8.0
7.96 8.05 7.86 28,600 0 0 0
NBE
10.8
10.8
10.84 10.84 10.66 5,400 0 0 0
NBP
7.7
7.7
7.50 7.70 7.50 1,100 100 0 0.0
NBT
16.3
16.3
16.31 16.31 16.31 0 0 0 0
NBW
31.8
31.8
29.61 31.80 28.85 2,800 0 0 0
NCG
11.5
11.5
12.90 12.90 11.40 18,600 0 0 0
NCS
36.9
36.9
36.86 36.86 36.86 0 0 0 0
NCT
85.5
85.5
85.90 85.90 85.17 9,500 2,600 2,700 0.0
ND2
32.7
32.7
32.69 32.69 32.69 20,800 0 0 0
NDC
142.3
142.3
142.28 142.28 142.28 400 0 0 0
NDN
10.5
10.5
10.43 10.62 10.43 86,200 0 0 0
NDP
21.2
21.2
21.18 21.18 21.18 0 0 0 0
NDT
4.4
4.4
4.90 4.90 4.40 1,500 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 5.64 10,100 0 0 0
NED
6.8
6.8
6.80 6.80 6.80 13,300 0 0 0
NET
61.5
61.5
61.39 61.57 61.30 1,000 0 0 0
NFC
55.7
55.7
55.68 55.68 55.68 100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
16.1
16.1
16.27 16.32 16.14 139,800 0 3,800 -0.1
NHC
19.6
19.6
19.62 19.62 19.62 0 0 0 0
NHH
12.7
12.7
12.80 12.80 12.55 226,200 0 0 0
NHT
8.6
8.6
8.76 8.76 8.60 2,100 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.9
12.9
12.89 12.89 12.89 100 0 0 0
NKG
14.2
14.2
14.18 14.36 14.09 2,038,800 44,900 8,500 0.6
NLG
34.1
34.1
34.34 34.58 34.09 485,000 300 1,000 0.0
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
57.8
57.8
57.87 58.07 56.99 97,700 0 0 0
NNT
63.0
63.0
63.03 63.03 63.03 500 0 0 0
NO1
6.5
6.5
6.49 6.54 6.49 75,200 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 1,200 0 0 0
NRC
6.4
6.4
6.40 6.50 6.30 463,000 61,100 0 0.4
NSC
73.8
73.8
74.09 74.09 73.81 1,700 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.40 4.50 4.40 10,500 5,000 3,000 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 9,000 0 8,200 -0.1
NT2
23.6
23.6
23.60 23.70 23.50 360,000 0 0 0
NTC
155.5
155.5
155.70 156.40 155.30 8,200 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 0 0 0 0
NTL
16.9
16.9
17.01 17.15 16.92 404,900 0 0 0
NTP
52.2
52.2
50.51 53.13 50.51 501,800 54,200 10,100 2.9
NTT
8.9
8.9
8.90 8.90 8.90 200 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 9.49 600 0 0 0
NVB
13.8
13.8
13.80 14.90 13.80 155,300 700 18,700 -0.3
NVL
13.3
13.3
13.30 13.62 13.21 4,059,500 0 0 0
NVP
65.4
65.4
65.41 65.41 65.41 0 0 0 0
NVT
8.1
8.1
8.09 8.09 8.09 100 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4
4
4.70 4.70 4 400 0 0 0
OCB
10.6
10.6
10.70 10.74 10.61 1,121,100 0 0 0
OCH
6.5
6.5
6.20 6.50 6.20 10,200 0 0 0
ODE
45.9
45.9
45.70 45.90 45.70 19,300 0 0 0
OGC
4.2
4.2
4.14 4.19 4.13 508,400 0 0 0
OIL
10.3
10.3
10.51 10.51 10.31 197,900 0 0 0
ONE
5.3
5.3
5.30 5.30 5.30 29,700 0 18,000 -0.1
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.6
18.6
18.53 18.57 18.53 1,600 0 0 0
ORS
13.6
13.6
13.80 13.80 13.55 513,900 0 0 0
PAC
21.5
21.5
21.36 21.82 21.36 146,700 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
23.2
23.2
23.67 23.67 23.04 518,200 0 0 0
PAP
27.5
27.5
24.10 27.50 23.30 2,000 0 0 0
PAS
3.1
3.1
3.10 3.10 3.10 27,400 0 0 0
PAT
92.4
92.4
93.50 98.56 92.39 34,600 0 0 0
PBC
6
6
6.10 6.10 6 95,700 0 0 0
PBP
11.5
11.5
11.52 11.52 11.52 0 0 0 0
PBT
12.1
12.1
12.07 12.07 12.07 100 0 0 0
PC1
21.5
21.5
21.85 22 21.50 1,845,000 0 0 0
PCC
27
27
27 27 27 0 0 0 0
PCE
17.9
17.9
17.94 17.94 17.94 600 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
17.4
17.4
17.20 17.48 17.20 87,400 0 0 0
PCM
18
18
18.10 18.10 18 200 0 0 0
PCT
9.9
9.9
9.90 9.90 9.90 10,600 0 0 0
PDB
20.3
20.3
21.06 21.06 20.26 3,500 0 0 0
PDC
5
5
5.20 5.20 5 4,500 0 0 0
PDN
93.1
93.1
93.08 93.08 93.08 100 0 0 0
PDR
21.2
21.2
21.40 21.50 20.90 7,173,300 0 0 0
PDV
10.5
10.5
10.05 10.50 10 48,600 0 0 0
PEG
3.6
3.6
3.60 3.60 3.60 100 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
30.6
30.6
32.89 33.73 30.59 4,208,700 0 0 0
PFL
2.4
2.4
2.50 2.50 2.40 133,900 0 0 0
PGB
11.7
11.7
11.91 11.91 11.72 6,400 0 0 0
PGC
12.3
12.3
12.28 12.28 12.28 1,800 0 0 0
PGD
22.6
22.6
22.56 22.61 22.56 300 0 0 0
PGI
18.7
18.7
18.56 18.75 18.52 5,200 0 0 0
PGN
6.5
6.5
6.50 6.60 6.30 17,500 0 0 0
PGS
44.4
44.4
44.42 44.42 44.42 0 0 0 0
PGT
6.1
6.1
6.90 6.90 5.90 1,600 0 0 0
PGV
17.3
17.3
17.36 17.36 17.09 12,800 0 0 0
PHC
4.4
4.4
4.41 4.47 4.37 45,800 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
31.1
31.1
32.06 32.25 31.08 31,300 0 0 0
PHR
30.5
30.5
30.93 31.15 30.50 127,600 0 0 0
PHS
9.7
9.7
9.92 9.92 9.73 300 0 0 0
PIA
25.6
25.6
25.62 25.62 25.62 0 0 0 0
PIC
15.8
15.8
15.79 15.79 15.79 0 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
6.51 6.97 6.51 800 0 0 0
PIV
4.5
4.5
5 5 4.40 805,600 0 0 0
PJC
25.8
25.8
24.94 25.77 24.94 400 100 100 0
PJS
23.2
23.2
23.24 23.24 23.24 100 0 0 0
PJT
8.8
8.8
8.80 8.80 8.80 400 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
25.7
25.7
25.70 25.70 25.50 49,900 0 600 0.0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.1
3.1
3.10 3.10 3.10 800 0 0 0
PLP
6.7
6.7
6.91 6.99 6.66 211,400 0 0 0
PLX
33.2
33.2
33.50 33.60 33.16 898,200 0 0 0
PMB
9.2
9.2
8.99 9.17 8.99 1,200 0 0 0
PMC
172.4
172.4
172.39 172.39 172.39 0 0 0 0
PMG
7.1
7.1
6.71 7.09 6.65 10,200 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 0 0 0 0
PMT
6.5
6.5
6.71 6.71 6.53 2,100 0 0 0
PMW
35
35
35 35 35 500 0 0 0
PNC
21.2
21.2
21.20 21.20 21.20 300 0 0 0
PND
7
7
6.90 7 6.90 1,700 0 0 0
PNG
22.7
22.7
22.61 24.83 22.61 1,100 0 0 0
PNJ
58.1
58.1
58.37 58.63 58.04 179,000 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
15.4
15.4
15.40 15.40 15.40 100 0 0 0
POT
21.3
21.3
21.07 22.25 21.07 15,500 0 0 0
POV
7.3
7.3
7.30 7.30 7.30 0 0 0 0
POW
12.1
12.1
12.35 12.35 12.05 3,715,500 0 0 0
PPC
10.0
10.0
9.99 9.99 9.95 77,100 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.5
25.5
25.53 25.71 25.44 15,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.2
18.2
18.17 18.17 18.17 100 0 0 0
PPS
10.2
10.2
10.22 10.22 10.22 0 0 0 0
PPT
15
15
14.90 15 14.80 234,500 0 0 0
PPY
6.6
6.6
6.59 6.59 6.59 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.6
12.6
12.80 12.80 12.50 4,500 0 0 0
PRE
21.8
21.8
21.95 21.95 21.85 1,100 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11
11
11.20 11.30 11 2,300 0 0 0
PSB
4.5
4.5
4.70 4.70 4.40 1,800 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
12.3
12.3
13.08 13.31 12.15 436,200 0 0 0
PSE
9.9
9.9
9.89 9.89 9.89 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8
8
7.90 8 7.90 48,800 0 0 0
PSL
11.5
11.5
11.50 11.50 11.50 100 0 0 0
PSN
8.6
8.6
8.60 8.60 8.60 300 0 0 0
PSP
19.8
19.8
20 20 19 34,000 0 0 0
PSW
7.2
7.2
7.13 7.22 7.13 2,100 0 0 0
PTB
34.1
34.1
34.29 34.42 33.88 253,200 0 0 0
PTC
7.1
7.1
7.08 7.08 7.08 4,900 0 0 0
PTD
7.9
7.9
7.90 7.90 7.90 100 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
39
39
39 39 39 0 0 0 0
PTL
3.0
3.0
2.96 3.05 2.95 29,700 0 0 0
PTM
5.1
5.1
5.10 5.10 5.10 200 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
9.62 9.80 9.62 5,800 0 0 0
PTT
10
10
10 10 10 300 0 0 0
PTV
3.6
3.6
3.70 3.70 3.60 800 0 0 0
PTX
20.8
20.8
23.70 23.70 20.80 1,700 0 0 0
PV2
2.8
2.8
2.80 2.80 2.70 14,600 0 0 0
PVB
28.3
28.3
28.10 28.40 27.90 40,500 0 0 0
PVC
10.7
10.7
10.60 10.80 10.60 88,900 0 0 0
PVD
14.8
14.8
14.95 15.04 14.77 3,487,000 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6.1
6.1
6.10 6.10 6 45,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
83.5
83.5
75.92 85.35 75.92 48,400 5,700 7,400 -0.2
PVL
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVM
17.4
17.4
18.56 18.56 17.40 200 0 0 0
PVO
5.6
5.6
5.62 5.62 5.62 1,500 0 0 0
PVP
13.4
13.4
13.43 13.43 13.19 150,300 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
26.1
26.1
26.42 26.58 26.08 1,741,700 267,800 160,900 3.4
PVT
16.4
16.4
16.55 16.64 16.32 1,469,900 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
4.4
4.4
3.90 4.40 3.90 123,100 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
15.8
15.8
16.10 16.10 15.70 61,600 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QBS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
QCC
23.7
23.7
20.25 23.73 19.39 9,600 0 0 0
QCG
16.5
16.5
16.45 16.45 16.45 2,011,200 0 0 0
QHD
47.3
47.3
47.30 47.30 47.30 0 0 0 0
QHW
34.7
34.7
34.73 34.73 34.73 5,700 0 0 0
QNC
5.8
5.8
6 6 5.80 700 0 0 0
QNP
29.2
29.2
29.25 29.25 29.25 0 0 0 0
QNS
41.3
41.3
44.06 44.06 41.30 79,800 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
13.7
13.7
13.68 13.68 13.68 300 0 0 0
QPH
34.9
34.9
34.40 34.90 34.20 3,100 0 0 0
QSP
23.0
23.0
23.02 23.02 23.02 6,100 0 0 0
QST
27.6
27.6
27.58 27.58 27.58 0 0 0 0
QTC
24.7
24.7
24.72 24.72 24.72 0 0 0 0
QTP
11.9
11.9
11.86 11.86 11.77 84,500 0 0 0
RAL
86.2
86.2
86.65 86.65 86.18 5,100 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
5.7
5.7
6.90 6.90 5.70 1,000 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
53.7
53.7
54.17 54.26 53.66 99,500 0 0 0
RGG
29.8
29.8
30 30 29.80 300 0 0 0
RIC
12.7
12.7
14 14 12.70 42,700 0 0 0
RTB
26.2
26.2
23.83 26.63 23.83 900 0 0 0
RYG
9.6
9.6
9.53 9.67 9.25 253,500 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
30.6
30.6
31.06 31.06 30.60 4,000 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
9.30 9.40 9.20 20,500 0 0 0
SAB
46.9
46.9
46.40 47.56 46.22 1,643,600 0 0 0
SAC
11.6
11.6
11.47 11.56 11.47 1,800 0 0 0
SAF
50.1
50.1
50.06 50.06 50.06 100 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.7
6.7
6.73 6.83 6.72 93,400 0 0 0
SAS
28.7
28.7
29.01 29.01 28.66 1,800 0 0 0
SAV
13.0
13.0
12.38 12.95 12.38 900 0 0 0
SB1
5.6
5.6
5.64 5.64 5.64 0 0 0 0
SBA
26.8
26.8
26.42 26.79 26.42 700 0 0 0
SBB
16.8
16.8
16.83 16.83 16.83 9,300 0 0 0
SBD
6.8
6.8
6.84 7.78 6.84 9,900 0 0 0
SBG
13
13
12.83 13.33 12.83 588,700 0 0 0
SBH
39.9
39.9
39.91 39.91 39.91 5,000 0 0 0
SBL
6.9
6.9
6.70 7 6.70 15,200 0 0 0
SBM
32.9
32.9
32.93 32.93 32.93 0 0 0 0
SBR
8.7
8.7
8.72 8.72 8.72 100 0 0 0
SBS
6
6
5.80 6 5.70 1,902,900 0 0 0
SBT
23.2
23.2
23.02 23.25 22.97 665,500 0 0 0
SBV
7.6
7.6
7.62 7.62 7.62 100 0 0 0
SC5
15.9
15.9
16 16 15.90 500 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
65
65.70 65.70 64.80 24,500 0 0 0
SCI
9.4
9.4
9.40 9.50 9.40 6,100 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 5,300 0 0 0
SCL
16.2
16.2
16.67 16.84 16.24 26,500 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.0
8.0
8.05 8.08 7.95 3,413,700 0 0 0
SCS
49.6
49.6
50.34 50.34 49.53 363,000 0 0 0
SD2
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SD3
7.8
7.8
8.40 8.40 7.80 200 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 7.43 7.35 1,900 0 1,100 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 10.95 10.85 2,400 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 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
15.5
15.5
15.50 15.50 15.50 300 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
46.7
46.7
49.64 49.64 46.66 6,000 0 0 0
SEB
44.9
44.9
44.78 44.87 44.78 300 0 0 0
SED
18.5
18.5
18.46 18.46 18.46 2,600 0 0 0
SEP
19.0
19.0
18.97 18.97 18.97 0 0 0 0
SFC
19
19
18.10 19 18.10 400 0 0 0
SFG
9.7
9.7
9.54 9.68 9.54 2,400 0 0 0
SFI
24.7
24.7
24.79 24.79 24.65 1,200 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.3
12.3
12.30 12.39 12.30 14,000 0 0 0
SGC
80.7
80.7
78.47 80.65 77.28 1,100 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
12.5
12.5
12.51 12.51 12.51 300 0 0 0
SGN
60
60
59.60 60 59.60 10,400 0 0 0
SGP
27.7
27.7
28.30 28.30 27.50 108,000 0 0 0
SGR
15.6
15.6
15.67 15.67 15.33 131,300 0 0 0
SGS
14.6
14.6
14.64 14.64 14.64 0 0 0 0
SGT
16.2
16.2
16.15 16.30 15.95 21,200 0 0 0
SHA
4.1
4.1
3.96 4.05 3.96 1,600 0 0 0
SHB
16.1
16.1
16.16 16.21 15.87 55,345,200 0 0 0
SHC
10
10
10 10 10 0 0 0 0
SHE
6.9
6.9
6.90 6.90 6.90 200 200 0 0.0
SHI
15.8
15.8
14.80 15.80 14.80 612,500 0 0 0
SHN
4.9
4.9
4.90 4.90 4.70 38,700 0 0 0
SHP
31.9
31.9
31.76 31.90 31.76 3,300 0 0 0
SHS
20.4
20.4
20.45 20.84 20.17 11,720,100 1,068,000 63,900 21.4
SID
15.6
15.6
15.60 15.60 15.60 1,000 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SIP
54
54
53.40 54.50 53.20 167,100 0 0 0
SIV
35.6
35.6
35.56 35.56 35.56 0 0 0 0
SJ1
12.5
12.5
12.49 12.49 12.49 0 0 0 0
SJD
14.1
14.1
14.10 14.10 14.05 8,100 0 0 0
SJE
19.1
19.1
19 19.20 18.80 36,600 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
18.5
18.5
18.50 18.50 18.50 1,100 0 0 0
SJM
7.5
7.5
7.50 7.90 7.50 302,200 0 0 0
SJS
57.5
57.5
56.90 58 56.90 33,000 0 0 0
SKG
9.6
9.6
9.69 9.69 9.54 40,700 0 0 0
SKH
22.9
22.9
22.86 22.86 22.86 0 0 0 0
SKN
7.4
7.4
7.39 7.39 7.39 0 0 0 0
SKV
24.9
24.9
24.88 24.88 24.88 1,000 0 0 0
SLD
11
11
11 11 11 0 0 0 0
SLS
165.6
165.6
164.10 165.60 164 1,000 0 0 0
SMA
8.8
8.8
8.79 8.79 8.79 200 0 0 0
SMB
39.4
39.4
39.22 39.41 39.22 3,200 0 0 0
SMC
13.9
13.9
13.85 13.85 13.20 331,400 0 0 0
SMN
10.4
10.4
10.41 10.41 10.32 2,500 0 0 0
SMT
11.3
11.3
11.60 11.70 11.30 1,700 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
22
22
22 22 22 0 0 0 0
SPB
13.8
13.8
13.80 13.80 13.80 0 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
10.50 10.50 10.50 0 0 0 0
SPV
18.2
18.2
20.72 20.72 18.24 300 0 0 0
SRA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SRB
1.9
1.9
1.90 2 1.90 5,600 0 0 0
SRC
36.7
36.7
36.66 36.66 36.66 500 0 0 0
SRF
7.1
7.1
7.13 7.27 6.99 3,800 0 0 0
SSB
14.5
14.5
14.52 14.52 14.27 2,337,400 0 0 0
SSC
30.0
30.0
30.02 30.02 30.02 0 0 0 0
SSG
8.2
8.2
8.20 8.20 8.10 4,600 0 0 0
SSH
68.0
68.0
67.98 67.98 67.98 0 0 0 0
SSI
23.2
23.2
23.46 23.74 23.14 11,688,200 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 300 0 0 0
ST8
5.5
5.5
5.50 5.55 5.48 91,800 0 0 0
STB
47.7
47.7
48.40 48.60 47.70 6,162,200 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 0 0 0 0
STH
20.4
20.4
20.40 20.50 20.20 73,400 0 0 0
STK
15.3
15.3
15.14 15.32 15.09 1,800 0 0 0
STP
7.4
7.4
7.28 7.37 7.28 4,100 0 3,700 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
24.3
24.3
26.35 26.35 24.31 16,300 0 0 0
SVD
5.9
5.9
5.95 6 5.93 19,600 0 0 0
SVG
6.6
6.6
6.60 6.60 6.60 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.8
2.8
2.80 2.90 2.80 21,300 0 0 0
SVT
9.9
9.9
9.85 9.85 9.85 0 0 0 0
SWC
31
31
31 31 31 6,400 0 0 0
SZB
33.5
33.5
33.55 33.55 33.46 400 0 0 0
SZC
28.6
28.6
28.79 29.03 28.65 156,900 0 0 0
SZE
9.8
9.8
9.80 9.80 9.80 900 0 0 0
SZG
34.2
34.2
34.05 34.24 34.05 1,000 0 0 0
SZL
26.5
26.5
26.50 26.50 26.50 200 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 10.43 4,700 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
44.0
44.0
44.58 44.58 41.97 1,152,100 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 0 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
32.7
32.7
33.06 33.30 32.71 6,610,500 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
18.1
18.1
18.14 18.27 17.86 1,964,300 0 0 0
TCI
9.6
9.6
9.75 9.75 9.60 63,700 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 31.99 31.71 14,000 0 0 0
TCM
24.8
24.8
24.68 25 24.68 1,108,900 0 0 0
TCO
8.9
8.9
8.94 8.94 8.70 171,500 0 0 0
TCR
2.9
2.9
2.90 2.93 2.74 7,700 0 0 0
TCT
19.9
19.9
19.90 19.90 19.90 1,200 0 0 0
TCW
29.7
29.7
29.71 29.71 29.71 1,500 0 0 0
TCX
44.8
44.8
46.05 46.10 44.80 517,100 0 0 0
TD6
7.2
7.2
7.30 7.30 7.10 13,300 0 0 0
TDB
38.5
38.5
38.47 38.47 38.47 100 0 0 0
TDC
10.7
10.7
10.75 10.75 10.56 164,300 0 0 0
TDF
8.4
8.4
8.40 8.40 8.40 1,000 0 0 0
TDG
3.1
3.1
3.07 3.15 3.07 12,700 0 0 0
TDH
4.6
4.6
4.60 4.67 4.50 151,500 0 0 0
TDM
55.4
55.4
52.54 55.39 52.54 6,800 0 0 0
TDP
22.6
22.6
22.72 22.88 21.74 252,000 0 0 0
TDS
8.4
8.4
8.30 8.40 8.30 1,300 0 0 0
TDT
6.0
6.0
5.99 5.99 5.90 32,600 100 0 0.0
TDW
45.1
45.1
45.12 45.12 45.12 0 0 0 0
TED
58.1
58.1
58.13 58.13 58.13 600 0 0 0
TEG
6.2
6.2
6.25 6.25 6.20 1,000 0 0 0
TET
38.9
38.9
36.87 38.87 36.87 2,000 0 0 0
TFC
51.6
51.6
51.24 51.62 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
8.9
8.9
8.94 8.94 8.94 1,000 0 0 0
THD
30
30
29.90 30 29.70 5,200 0 0 0
THG
38.7
38.7
39.04 39.04 38.24 17,400 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
9.8
9.8
9.80 9.80 9.80 500 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.3
7.3
7.20 7.29 7.11 400 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
16.9
16.9
16.94 16.94 16.94 0 0 0 0
TID
21.8
21.8
21.71 21.81 21.71 3,500 0 0 0
TIE
3
3
3.10 3.10 3 4,000 0 0 0
TIG
7.5
7.5
7.60 7.60 7.50 319,700 1,000 19,600 -0.1
TIN
50.3
50.3
50.50 54 50.30 5,700 0 0 0
TIP
16.4
16.4
16.58 16.71 16.31 80,300 0 0 0
TIS
5
5
4.60 5 4.60 2,100 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 0 0 0 0
TL4
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TLD
8.2
8.2
8.21 8.25 8.15 109,600 0 0 0
TLG
50.5
50.5
51.44 53.21 50.50 322,800 0 0 0
TLH
5.1
5.1
5.15 5.18 5.14 63,300 0 0 0
TLP
6.2
6.2
6.20 6.20 6.20 300 0 0 0
TMB
52.2
52.2
52.52 52.52 52.24 1,100 0 0 0
TMC
7.5
7.5
7.46 7.46 7.46 0 0 0 0
TMG
73.6
73.6
73.63 73.63 73.63 0 0 0 0
TMP
55.6
55.6
54.67 55.61 54.67 10,100 0 0 0
TMS
36.1
36.1
36.08 36.08 36.08 100 0 0 0
TMT
13.4
13.4
13.80 14 13.40 8,100 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
12.6
12.6
11.98 12.85 11.98 15,600 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
30.2
30.2
28.29 30.19 28.29 200 0 0 0
TNG
16.6
16.6
16.82 16.82 16.55 395,000 1,600 15,900 -0.3
TNH
11.7
11.7
11.80 11.85 11.70 50,600 0 0 0
TNI
5.6
5.6
5.48 5.85 5.48 29,400 0 0 0
TNP
18.8
18.8
18.76 18.76 18.76 100 0 0 0
TNS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TNT
8.0
8.0
7.97 8.10 7.76 78,800 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
139.9
139.9
140.99 140.99 137.85 11,100 0 0 0
TOT
13.3
13.3
13.42 13.42 13.33 500 200 0 0.0
TOW
32.1
32.1
32.13 32.13 32.13 0 0 0 0
TPB
14.1
14.1
14.23 14.31 14.06 6,528,300 0 0 0
TPC
12.9
12.9
12 12.85 12 200 0 0 0
TPP
10.6
10.6
10.60 10.60 10.60 900 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
32.24 32.24 32.24 300 0 0 0
TRC
18.8
18.8
18.74 18.98 18.65 6,100 0 0 0
TRS
25.5
25.5
25.53 25.53 25.53 0 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TRV
14.2
14.2
14.30 14.30 14.20 1,800 0 0 0
TS3
5.7
5.7
5.50 5.70 5.50 5,400 0 0 0
TSA
13.2
13.2
13.37 13.56 13.08 40,300 0 0 0
TSB
35.5
35.5
34.70 35.50 34.70 200 200 0 0.0
TSC
3.2
3.2
3.27 3.35 3.20 1,013,000 0 0 0
TSD
5
5
5 5 5 100 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
24.6
24.6
24.58 24.58 24.58 100 0 0 0
TST
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TT6
6.4
6.4
6.54 6.54 6.17 4,200 0 0 0
TTA
10.6
10.6
10.52 10.67 10.52 165,500 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.1
8.1
8.10 8.10 8.10 500 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
4.1
4.1
4.04 4.23 4.03 7,939,300 0 0 0
TTG
11.2
11.2
11.40 11.50 10.10 70,400 0 0 0
TTH
2.4
2.4
2.40 2.50 2.30 40,700 0 0 0
TTL
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TTN
16.4
16.4
17.17 17.17 16.42 101,800 0 0 0
TTS
5.2
5.2
5.20 5.20 5.20 300 0 0 0
TTT
34
34
34 34 34 300 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
21.05 21.23 21.05 6,100 0 0 0
TV2
34.9
34.9
35.05 35.44 34.86 79,500 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 14.90 500 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 13,000 0 0 0
TVC
8.8
8.8
8.80 8.90 8.80 10,200 0 0 0
TVD
9.4
9.4
9.49 9.49 9.39 20,500 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
71.5
71.5
71.43 71.53 71.43 700 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 77,400 0 0 0
TVS
13.1
13.1
13.31 13.31 13.10 73,000 0 0 0
TVT
15.6
15.6
15.17 15.62 15.17 200 0 0 0
TW3
15.0
15.0
15.05 15.05 15.05 0 0 0 0
TXM
4.9
4.9
4.60 4.90 4.60 9,600 0 0 0
TYA
16.4
16.4
16.48 16.53 16.39 6,900 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.6
3.6
3.70 3.70 3.60 23,400 0 0 0
UDJ
6.9
6.9
6.79 6.88 6.79 2,700 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
53.10 56 53.10 200 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
10.1
10.1
10.20 10.20 10.10 200 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 1,200 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
6.60 6.70 6.60 22,100 0 0 0
VAB
10.8
10.8
10.80 10.85 10.75 294,900 0 0 0
VAF
16.9
16.9
16.67 17.48 16.44 1,800 0 0 0
VAV
33.1
33.1
33.15 33.15 33.15 800 0 0 0
VBB
9.4
9.4
9.45 9.45 9.27 38,800 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
15.9
15.9
15.90 16 15.90 500 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VC2
6.4
6.4
6.27 6.36 6.09 344,300 20,100 0 0.1
VC3
25.3
25.3
24.74 25.40 24.74 1,138,100 11,500 25,500 -0.4
VC6
19.9
19.9
21.08 21.08 19.92 1,100 0 0 0
VC7
10.1
10.1
9.98 10.07 9.88 160,300 0 0 0
VC9
3.8
3.8
3.70 3.80 3.60 6,700 0 0 0
VCA
8.7
8.7
8.47 8.65 8.47 1,900 0 0 0
VCB
57.1
57.1
57.92 57.92 57.12 1,746,700 0 0 0
VCC
8.6
8.6
8.55 8.55 8.55 5,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
290
290
290 290 290 700 0 0 0
VCG
21.6
21.6
21.55 21.81 21.50 2,725,400 0 0 0
VCI
24.8
24.8
25.01 25.12 24.54 5,108,500 0 0 0
VCM
9
9
9.10 9.10 9 200 0 0 0
VCP
25.5
25.5
26.30 26.30 25.30 3,600 0 0 0
VCR
49
49
49 49 48.90 12,800 0 0 0
VCS
43.2
43.2
43.29 43.29 42.65 72,200 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10
10
10 10 10 10,000 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
11
11
11 11 11 0 0 0 0
VDL
9
9
9 9 9 0 0 0 0
VDN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VDP
36.8
36.8
36.77 36.77 36.77 1,600 0 0 0
VDS
18.2
18.2
18.20 18.50 18.05 424,700 0 0 0
VDT
6.7
6.7
6.72 6.72 6.72 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 3,500 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
4.10 4.40 4.10 91,900 0 0 0
VEA
34.2
34.2
34.30 34.30 34.10 237,000 0 0 0
VEC
60.6
60.6
60.10 62.10 55 56,300 0 0 0
VEF
132.2
132.2
131.60 132.40 131.60 6,600 0 0 0
VES
13.8
13.8
13.80 13.80 13.80 100 0 0 0
VET
16.1
16.1
16.10 16.80 16.10 6,300 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
48.9
48.9
49.10 49.67 48.92 5,400 0 0 0
VFR
9.6
9.6
9.49 9.59 9.49 800 0 0 0
VFS
15.3
15.3
15.30 15.50 15 2,582,400 83,800 131,800 -0.8
VGC
39.7
39.7
39.98 40.59 39.60 385,700 0 0 0
VGG
41.0
41.0
41.00 41.10 41.00 1,700 0 0 0
VGI
67.7
67.7
67.65 68.80 67.26 279,300 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
28.6
28.6
28.80 28.80 28 10,700 0 0 0
VGR
53.0
53.0
52.95 52.95 52.95 1,000 0 0 0
VGS
26.1
26.1
26.33 26.53 26.05 345,200 0 1,600 0.0
VGT
11.9
11.9
11.83 12.03 11.83 449,500 0 0 0
VGV
38.8
38.8
44.29 44.29 38.38 9,300 0 0 0
VHC
55.6
55.6
55.60 55.90 55.40 330,500 0 0 0
VHD
4
4
4 4 4 0 0 0 0
VHE
4
4
4.20 4.20 4 375,200 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 1.90 367,000 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
48.7
48.7
49.01 49.74 48.68 3,117,200 0 0 0
VIB
15.7
15.7
15.80 15.89 15.67 4,969,000 0 0 0
VIC
146
146
143 147.60 138.40 7,957,600 0 0 0
VID
5.0
5.0
5.06 5.06 5.01 6,000 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.3
15.3
14.94 15.32 14.94 8,700 0 0 0
VIG
5.7
5.7
5.70 5.70 5.70 32,100 0 0 0
VIM
9.3
9.3
9.35 9.35 9.35 400 0 0 0
VIN
16.2
16.2
17.15 17.15 16.25 900 0 0 0
VIP
11.2
11.2
11.32 11.32 11.18 121,000 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
20.5
20.5
20.90 20.90 19.70 25,000 0 0 0
VIX
18.8
18.8
18.62 19.02 18.46 24,943,000 0 0 0
VJC
144.6
144.6
150.54 151 144.54 1,748,000 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
45.0
45.0
46.13 46.13 45.04 31,100 0 0 0
VLC
13.9
13.9
13.90 14 13.80 46,400 0 0 0
VLG
7.9
7.9
8.02 8.02 7.93 3,300 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
5.8
5.8
5.80 5.80 5.80 300 0 0 0
VMD
16.9
16.9
16.75 16.90 16.75 3,000 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 9,500 0 0 0
VMK
65
65
65 65 65 0 0 0 0
VMS
26.0
26.0
25.98 25.98 25.98 100 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
17.2
17.2
17.18 17.18 17.18 100 0 0 0
VNB
17.9
17.9
17.90 18.50 17.80 48,700 0 0 0
VNC
33.7
33.7
33.93 33.93 33.73 800 0 0 0
VND
18.1
18.1
18.17 18.37 17.98 7,543,600 0 0 0
VNE
5.9
5.9
5.93 5.95 5.86 445,700 0 0 0
VNF
14.3
14.3
14.26 14.26 14.26 1,100 900 1,100 0.0
VNG
7.1
7.1
7.01 7.13 7.01 400 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
8.2
8.2
8.10 8.20 8.10 300 0 0 0
VNL
21.7
21.7
21.78 21.78 21.54 29,600 0 0 0
VNM
59.5
59.5
61.00 61.49 59.55 4,852,300 0 0 0
VNP
19.6
19.6
20.78 20.87 19.15 175,200 0 0 0
VNR
18.4
18.4
18.38 18.47 18.38 4,500 0 0 0
VNS
9.2
9.2
9.12 9.24 9.12 4,500 0 0 0
VNT
29.6
29.6
29.60 29.60 29.60 100 0 0 0
VNX
0.2
0.2
0.21 0.21 0.21 0 0 0 0
VNY
5.8
5.8
5.80 5.80 5.80 3,000 0 0 0
VNZ
363
363
363 363 363 200 0 0 0
VOS
12.3
12.3
12.21 12.54 12.21 547,900 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
27.0
27.0
27.72 27.77 26.96 10,971,700 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 23.81 23.81 3,400 0 0 0
VPG
6
6
6.01 6.06 6 114,800 0 0 0
VPH
4.0
4.0
4.31 4.35 4.05 47,000 0 0 0
VPI
54
54
54 54.27 53 1,925,100 0 0 0
VPL
91
91
89.20 92.50 89.10 2,482,300 0 0 0
VPR
8.5
8.5
8.49 8.49 8.49 0 0 0 0
VPS
9.0
9.0
9.29 9.29 9.01 29,700 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
30.8
30.8
29.60 33.50 29.55 7,219,900 0 0 0
VQC
11.6
11.6
11.62 11.62 11.62 0 0 0 0
VRC
13.9
13.9
13.50 14.10 13.50 275,200 0 0 0
VRE
28.5
28.5
29.07 29.65 28.49 8,031,400 0 0 0
VRG
17.2
17.2
16.51 17.36 16.51 5,400 0 0 0
VSA
19.4
19.4
19.40 19.40 19.40 1,100 0 0 0
VSC
21.2
21.2
21.15 21.60 21.15 4,414,800 0 0 0
VSE
8.8
8.8
8.66 8.85 8.66 600 0 0 0
VSF
25.6
25.6
25.30 25.80 25.30 12,700 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 41.45 500 0 0 0
VSI
24.9
24.9
24.29 24.91 24.29 29,500 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
2.9
2.9
3.30 3.30 2.90 55,800 0 0 0
VTB
19.6
19.6
19.64 19.64 19.64 12,100 0 0 0
VTC
16.8
16.8
16.79 16.79 16.79 1,100 0 0 0
VTD
6.7
6.7
6.70 6.80 6.70 22,200 0 0 0
VTE
9.8
9.8
10.12 10.81 9.83 56,200 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.6
8.6
8.60 8.60 8.60 100 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 3.80 500 0 0 0
VTK
36.8
36.8
36.80 36.95 36.72 3,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.60 10.60 10.51 107,300 0 0 0
VTP
60.8
60.8
59.99 61.18 59.99 225,400 0 0 0
VTQ
11.2
11.2
11.20 11.20 11.20 100 0 0 0
VTR
13.1
13.1
13.30 13.30 13 34,600 0 0 0
VTV
13.5
13.5
13.50 13.60 13.30 98,700 0 10,000 -0.1
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
18.2
18.2
18.10 18.30 18.10 1,136,200 3,600 2,900 0.0
VUA
16.9
16.9
17.30 17.30 16.10 2,300 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
36.9
36.9
37.00 37.18 36.45 51,600 0 0 0
VW3
10
10
10 10 10 100 0 0 0
VWS
22.2
22.2
22.22 22.22 22.22 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
297.6
297.6
283.40 297.57 283.40 4,500 0 0 0
WSB
57.4
57.4
57.41 57.41 57.41 0 0 0 0
WSS
6.7
6.7
6.60 6.70 6.60 15,200 0 0 0
WTC
9.9
9.9
9.86 9.86 9.86 0 0 0 0
X20
12.1
12.1
12.08 12.08 12.08 100 0 0 0
X26
25
25
25 25 25 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.3
18.3
18.30 18.30 18.30 0 0 0 0
XHC
13.6
13.6
13.60 13.60 13.60 3,000 0 0 0
XLV
11.7
11.7
11.72 11.72 11.72 0 0 0 0
XMC
10
10
10 10.30 9.80 120,100 0 0 0
XMD
6
6
6 6 6 0 0 0 0
XMP
14.8
14.8
14.83 14.83 14.83 4,000 0 0 0
XPH
14.4
14.4
14.20 14.50 14.20 10,500 0 0 0
YBC
10
10
10 10 10 0 0 0 0
YBM
10.5
10.5
10.25 10.50 10.20 500 0 0 0
YEG
11.9
11.9
12.10 12.10 11.73 1,108,200 0 0 0
YTC
28.8
28.8
28.82 28.82 28.82 0 0 0 0
255.9
255.9
257.51 258.31 255.03 40,119,274 1,819,756 2,361,038 -17.1
120.2
120.2
119.30 120.17 119.21 31,443,745 392,201 865,431 -26.9
1,924.3
1,924.3
1,941.05 1,949.77 1,922.64 202,425,300 0 0 0
1,698.9
1,698.9
1,710.28 1,718.84 1,693.72 547,495,800 44,278,504 60,336,848 -496.1

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