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

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

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 12/12/2025

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 33.17 200 0 0 0
AAA
7.6
7.6
8.10 8.14 7.62 6,507,100 502,400 961,700 -3.9
AAH
3.5
3.5
3.60 3.70 3.40 1,980,100 0 0 0
AAM
6.5
6.5
6.52 6.52 6.52 2,500 0 0 0
AAS
8.4
8.4
8.50 8.60 8.30 1,181,700 0 0 0
AAT
3.3
3.3
3.46 3.46 3.26 33,500 0 0 0
AAV
6.5
6.5
6.60 6.80 6.50 131,600 0 12,600 -0.1
ABB
12.1
12.1
12.59 12.59 11.80 9,228,400 0 0 0
ABC
13.2
13.2
13 13.40 12.90 95,300 0 0 0
ABI
19.6
19.6
19.80 19.90 19.60 78,000 600 0 0.0
ABR
12.1
12.1
12.06 12.06 12.06 700 0 0 0
ABS
3.3
3.3
3.43 3.43 3.21 208,500 0 0 0
ABT
63.8
63.8
65.19 65.66 62.99 40,000 0 0 0
ABW
11.2
11.2
11.50 11.50 11.10 190,000 1,000 0 0.0
ACB
20.2
20.2
20.72 20.76 20.25 13,924,900 1,900,000 5,968,500 -96.9
ACC
14
14
13.50 14 13.30 75,900 0 0 0
ACE
39.7
39.7
39.17 39.92 38.98 19,300 0 0 0
ACG
34.1
34.1
34.50 34.80 34.10 12,100 100 0 0.0
ACL
14.3
14.3
14.27 14.27 13.70 5,300 0 0 0
ACM
0.5
0.5
0.50 0.60 0.50 855,300 0 0 0
ACS
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ACV
52.8
52.8
55 55 52.50 992,400 5,600 175,500 -9.1
ADC
17.5
17.5
17.72 17.72 17.54 2,100 0 0 0
ADG
9.3
9.3
9.35 9.35 9.24 800 0 0 0
ADP
23.1
23.1
23.15 23.20 23.05 9,700 0 0 0
ADS
7.1
7.1
7.32 7.32 7.06 99,400 0 0 0
AFX
12.0
12.0
11.90 12.25 11.70 132,200 0 0 0
AG1
10.1
10.1
10.13 10.13 10.13 0 0 0 0
AGF
2
2
2.10 2.10 2 600 0 0 0
AGG
13.2
13.2
13.68 13.68 13.18 562,000 0 42,400 -0.6
AGM
2.5
2.5
2.90 2.90 2.50 57,800 0 0 0
AGP
34.8
34.8
35.18 35.18 34.38 2,400 0 0 0
AGR
14.6
14.6
14.86 15.47 14.62 1,788,700 124,400 35,600 1.4
AGX
152.8
152.8
152.76 152.76 152.76 0 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
37.9
37.9
38.32 38.32 37.89 8,400 0 0 0
ALT
11.4
11.4
11.36 11.36 11.36 300 0 0 0
ALV
7
7
7.50 7.50 6.70 75,600 0 0 0
AMC
13.5
13.5
12.96 13.52 12.96 2,000 0 0 0
AME
7.8
7.8
7.80 7.80 7.80 0 0 0 0
AMP
14
14
14.50 14.50 14 6,000 0 0 0
AMS
7.4
7.4
7.39 7.68 7.20 333,200 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
31.3
31.3
32.63 33.28 31.23 29,800 0 0 0
ANV
26.7
26.7
27.65 27.65 26.65 1,771,900 247,600 350,200 -2.8
APC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
APF
34.4
34.4
34.49 34.49 34.40 9,400 0 0 0
APG
10.5
10.5
10.35 10.50 10.10 351,500 5,100 20,200 -0.2
APH
6.5
6.5
6.99 7.04 6.50 571,100 14,300 8,600 0.0
API
6.6
6.6
6.90 6.90 6.60 249,500 0 3,500 0.0
APL
11.3
11.3
10.95 11.32 10.95 200 0 0 0
APP
5.2
5.2
5.40 5.40 5.20 2,300 0 900 0.0
APS
7
7
7.30 7.40 7 652,900 0 147,900 -1.1
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 17.05 17 400 0 0 0
ASM
6.6
6.6
6.85 6.89 6.60 327,800 5,400 7,100 0.0
ASP
4.7
4.7
4.71 4.71 4.62 49,500 0 0 0
AST
63.0
63.0
63.19 63.69 61.80 1,900 0 0 0
ATA
0.6
0.6
0.50 0.60 0.50 800 0 0 0
ATG
10.1
10.1
9.40 10.40 9.40 81,700 0 0 0
ATS
29.7
29.7
29.70 29.70 29.70 0 0 0 0
AVC
49.1
49.1
49.49 49.58 49.11 2,200 0 0 0
AVG
10.1
10.1
10 10.20 10 43,800 0 0 0
BAB
10.8
10.8
10.88 10.88 10.62 6,900 0 0 0
BAF
31.8
31.8
32.23 32.45 31.68 3,307,500 125,100 312,300 -6.6
BAL
9.1
9.1
9.06 9.06 9.06 0 0 0 0
BAX
34.6
34.6
34.57 34.57 34.57 300 0 0 0
BBH
13.3
13.3
13.32 13.32 13.32 0 0 0 0
BBM
7.2
7.2
7.23 7.23 7.23 600 0 0 0
BBS
11.9
11.9
11.94 11.94 11.94 0 0 0 0
BBT
10.8
10.8
10.93 11.12 10.84 10,100 0 0 0
BCA
15.3
15.3
15.80 17.40 14.80 362,100 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.6
7.6
7.80 7.80 7.60 100,700 0 3,100 0.0
BCE
8.2
8.2
8.44 8.44 7.91 317,100 2,800 0 0.0
BCF
36.1
36.1
36.05 36.05 36.05 1,000 0 0 0
BCM
64.2
64.2
64.19 64.68 63.11 154,300 51,900 6,100 3.0
BCP
11
11
11 11 11 0 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
9.8
9.8
10 10.10 9.80 71,600 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
39.8
39.8
40.26 40.35 39.79 40,300 0 7,800 -0.3
BGE
4.6
4.6
4.60 4.80 4.50 790,200 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 0 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
19.4
19.4
19.40 19.40 19.40 0 0 0 0
BHI
9.6
9.6
9.60 9.60 9.60 14,200 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
30.4
30.4
30.89 30.89 30.41 1,600 0 0 0
BHP
7
7
7 7.60 7 13,100 0 0 0
BIC
20.3
20.3
20.92 20.92 20.26 175,800 10,600 42,700 -0.7
BID
34.2
34.2
34.88 34.88 34.23 1,877,500 33,900 307,700 -10.2
BIG
5.3
5.3
5.19 5.46 5.02 155,300 0 700 0.0
BIO
11.1
11.1
11.13 11.13 11.13 0 0 0 0
BKC
16.7
16.7
17.17 17.17 16.71 19,600 0 0 0
BKG
2.9
2.9
3.04 3.10 2.94 240,500 0 0 0
BLF
2.7
2.7
2.70 2.80 2.60 35,900 0 0 0
BLI
9.8
9.8
9.80 9.80 9.70 1,600 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
22.5
22.5
22.50 22.50 22.50 100 0 0 0
BMC
15.3
15.3
15.55 15.55 15.30 8,500 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
17.4
17.4
17.85 17.95 17.27 414,900 24,700 17,600 0.1
BMJ
10.6
10.6
10.20 10.60 10.20 2,400 0 2,100 0.0
BMK
13.8
13.8
13.60 13.80 13.50 700 100 0 0.0
BMP
166.5
166.5
161.84 171.68 161.84 312,600 87,500 87,400 0.0
BMS
12.0
12.0
12.04 12.04 11.85 120,800 0 0 0
BMV
5.1
5.1
5 5.10 5 700 0 0 0
BNA
7.4
7.4
7.70 7.70 7.40 310,800 0 0 0
BNW
16.3
16.3
16.33 16.33 16.33 500 0 0 0
BOT
1.8
1.8
1.80 1.90 1.70 417,500 500 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 4.40 300 0 0 0
BQP
21.6
21.6
21.60 21.60 21.60 1,200 0 0 0
BRC
11.4
11.4
11.34 11.38 11.34 400 0 0 0
BRR
17.5
17.5
17.26 17.55 16.30 2,800 0 0 0
BRS
18.4
18.4
18.34 18.43 18.34 200 0 0 0
BSA
21.5
21.5
21.52 21.52 21.52 2,900 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
33.7
33.7
35.55 35.64 33.68 764,000 5,700 188,300 -7.0
BSL
9.5
9.5
9.48 9.48 9.48 0 0 0 0
BSP
9.7
9.7
9.73 9.73 9.73 200 0 0 0
BSQ
17.4
17.4
17.39 17.39 17.39 0 0 0 0
BSR
13.3
13.3
14.09 14.19 13.35 6,877,100 523,300 169,900 4.8
BT1
11.1
11.1
11.10 11.10 11.10 4,300 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.90 4.90 4.80 1,300 0 0 0
BTD
15.1
15.1
15.06 15.06 15.06 16,700 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
24.5
24.5
25.02 25.02 24.47 13,400 0 0 0
BTN
3.2
3.2
3.20 3.20 3.20 0 0 0 0
BTP
8.6
8.6
8.71 8.71 8.59 20,900 200 0 0.0
BTS
5.4
5.4
5.40 5.50 5.40 5,400 0 0 0
BTT
33.7
33.7
33.65 33.65 33.65 100 0 100 0.0
BTU
13.5
13.5
13.58 13.58 13.48 200 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
12.6
12.6
13 13 12.60 1,231,100 0 0 0
BVG
2.7
2.7
2.70 2.80 2.60 60,100 0 0 0
BVH
52
52
54.60 54.80 52 578,300 38,900 62,700 -1.3
BVL
14.4
14.4
14.50 14.50 14.42 27,000 0 0 0
BVN
16.3
16.3
16.30 16.30 16.30 100 0 0 0
BVS
29.8
29.8
30.60 30.90 29.80 130,500 0 23,400 -0.7
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
43.6
43.6
43.74 44.17 43.51 37,900 700 5,400 -0.2
BWS
32.9
32.9
33.10 33.19 32.90 13,100 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
12.7
12.7
12.59 13.01 12.59 14,200 0 0 0
C47
9.3
9.3
9.32 9.32 9.24 11,300 0 0 0
C4G
8.5
8.5
8.80 9 8.30 2,683,800 0 0 0
C69
12.5
12.5
13 13 12.50 311,600 0 7,200 -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 13,300 0 0 0
CAG
6.7
6.7
6.80 6.80 6.70 1,500 0 0 0
CAN
32.7
32.7
32.70 32.70 32.70 0 0 0 0
CAP
37.3
37.3
37.40 37.40 36.75 11,600 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
17.5
17.5
17.17 17.62 15.91 44,200 100 0 0.0
CBI
15.1
15.1
17.70 17.70 15.10 3,300 0 0 0
CBS
27.9
27.9
27.90 28 27.90 1,400 0 0 0
CC1
30.5
30.5
30.10 32.38 30.10 2,200 0 0 0
CCA
10.7
10.7
10.70 10.70 10.70 0 0 0 0
CCC
12.0
12.0
11.86 12.34 11.86 10,900 0 0 0
CCI
21.1
21.1
21.13 21.13 21.13 0 0 0 0
CCL
5.6
5.6
5.63 5.64 5.56 141,500 0 6,800 0.0
CCM
35.9
35.9
37.79 37.79 35.90 1,100 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
16.3
16.3
16.70 16.70 15.82 180,300 7,100 29,300 -0.5
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
31.5
31.5
31.70 31.70 31.51 1,300 0 0 0
CDO
1.8
1.8
1.80 1.80 1.70 53,300 0 100 0.0
CDP
10.1
10.1
10.64 10.92 10.09 99,400 0 0 0
CDR
5.8
5.8
6.50 6.50 5.80 2,400 0 0 0
CEN
2.3
2.3
2.20 2.30 2.20 27,800 0 0 0
CEO
21.0
21.0
23.14 23.33 20.86 21,351,400 893,100 10,800 19.6
CET
10.4
10.4
10 10.50 9.70 60,400 0 0 0
CFM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CFV
22
22
22 22 22 0 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 10,000 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
26.7
26.7
26.70 26.83 26.70 8,000 0 4,000 -0.1
CHS
11.1
11.1
11.10 11.10 11.10 100 0 0 0
CI5
5.3
5.3
5.30 5.30 5.30 500 0 0 0
CIA
9.2
9.2
9.40 9.40 9.20 17,100 0 11,700 -0.1
CID
7.8
7.8
7.76 7.76 7.76 100 0 0 0
CIG
9.2
9.2
9.05 9.50 9.01 15,400 0 0 0
CII
23.4
23.4
25.25 25.35 23.40 25,015,200 2,673,700 348,700 55.7
CIP
2.5
2.5
2.50 2.50 2.50 300 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
38.05 38.05 37.72 7,600 0 0 0
CKD
21.6
21.6
21.64 21.64 21.64 300 0 0 0
CKG
11
11
11.20 11.30 11 101,600 0 0 0
CKV
14.4
14.4
14.37 14.37 14.37 3,000 0 0 0
CLC
49.1
49.1
49.07 49.44 49.07 7,200 0 500 0.0
CLH
19.2
19.2
19.33 19.33 19.24 500 0 0 0
CLL
28.0
28.0
27.91 28.18 27.86 32,300 0 0 0
CLM
50.4
50.4
50.40 50.40 50.40 0 0 0 0
CLW
43.4
43.4
43.38 43.38 43.38 200 0 0 0
CLX
14.9
14.9
15.16 15.16 14.88 65,500 0 0 0
CMC
9
9
9 9 9 0 0 0 0
CMD
21.0
21.0
20.96 20.96 20.96 100 0 0 0
CMF
394.3
394.3
394.34 394.34 394.34 0 0 0 0
CMG
32.5
32.5
33.32 33.32 32.55 230,800 4,200 13,800 -0.4
CMI
0.8
0.8
0.70 0.80 0.60 4,100 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
22.8
22.8
22.80 22.80 22.80 0 0 0 0
CMN
24.3
24.3
23.93 24.33 22.77 2,900 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.5
7.5
7.69 7.69 7.41 58,600 0 0 0
CMT
13.3
13.3
13.70 13.70 13.30 20,500 0 0 0
CMV
8.4
8.4
8.39 8.39 8.39 0 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.4
6.4
6.58 6.58 6.40 64,200 0 2,500 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 0 0 0 0
CNG
24.8
24.8
24.70 24.95 24.50 9,000 0 0 0
CNN
47.8
47.8
47.78 47.78 47.78 300 0 0 0
CNT
7.8
7.8
7.80 7.80 7.80 2,100 0 0 0
COM
29.3
29.3
29.27 29.27 29.27 0 0 0 0
CPA
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CPC
16.1
16.1
16.24 16.24 15.60 500 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 4,200 0 0 0
CQN
30.0
30.0
30.23 30.23 30.04 10,800 0 0 0
CQT
7.8
7.8
7.75 7.75 7.75 200 0 0 0
CRC
9.4
9.4
9.47 9.48 9.30 1,149,900 103,900 76,200 0.3
CRE
9
9
9.12 9.17 8.90 425,300 18,200 46,800 -0.3
CRV
29
29
28.30 30.30 28.20 1,700 0 0 0
CSC
16.4
16.4
16.36 16.36 16.18 3,000 0 0 0
CSI
27
27
27.30 27.50 27 5,800 2,400 200 0.1
CSM
12.6
12.6
12.85 13.40 12.55 445,300 5,900 26,700 -0.3
CST
13.1
13.1
13.40 13.40 13.10 30,000 0 0 0
CSV
28.5
28.5
29.40 29.55 28.30 379,700 6,400 6,400 0.0
CT3
5.5
5.5
6.10 6.10 5.20 8,200 0 0 0
CT6
10.3
10.3
10.30 10.30 10.30 100 0 0 0
CTB
16.2
16.2
16.21 16.21 16.21 0 0 0 0
CTD
72.6
72.6
76.46 76.64 71.75 771,600 800 0 0.1
CTF
19.7
19.7
19.75 19.75 19.40 242,600 0 2,500 0.0
CTG
33.7
33.7
34.25 34.45 33.71 8,014,400 1,649,300 649,600 50.1
CTI
19.9
19.9
20.86 20.91 19.45 457,900 8,900 40,700 -0.7
CTP
10.4
10.4
10.40 11.20 10.10 65,600 0 0 0
CTR
72.6
72.6
74.04 74.65 72.63 407,300 7,100 42,600 -3.0
CTS
25.9
25.9
27.58 27.58 25.94 878,800 138,800 72,200 2.2
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
9.5
9.5
9.70 9.70 9.40 169,500 0 0 0
CVN
1.4
1.4
1.40 1.40 1.40 298,900 0 0 0
CVT
27.0
27.0
26.95 26.95 26.95 200 0 0 0
CX8
9.3
9.3
9.30 9.30 9.30 100 0 0 0
D11
10.4
10.4
10.11 10.37 10.11 49,600 0 0 0
D2D
29.1
29.1
29.63 29.63 29.09 29,300 0 4,100 -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 0 0 0 0
DAE
11.9
11.9
11.29 11.93 11.29 900 0 0 0
DAH
3.8
3.8
3.79 3.79 3.75 46,700 0 0 0
DAS
9
9
9.30 9.30 9 200 0 0 0
DAT
8.5
8.5
8.50 8.51 8.50 600 0 0 0
DBC
23.4
23.4
24.22 24.44 23.43 4,625,200 295,400 339,500 -1.3
DBD
47.0
47.0
48.00 48.00 47.04 18,900 4,700 1,200 0.2
DBM
25.5
25.5
25.52 25.52 25.52 0 0 0 0
DBT
11.4
11.4
11 11.35 11 1,800 0 0 0
DC1
5.9
5.9
6 6 5.93 500 0 0 0
DC2
6.0
6.0
5.56 6.04 5.56 200 0 0 0
DC4
9.4
9.4
9.86 9.86 9.41 476,300 3,600 46,700 -0.5
DCF
30.4
30.4
32.86 32.86 29.73 8,500 0 0 0
DCG
14.4
14.4
14.38 14.38 14.38 100 0 0 0
DCH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DCL
40.1
40.1
40.30 40.30 39 469,100 0 0 0
DCM
30.4
30.4
31.48 31.67 30.44 1,494,200 1,300 3,600 -0.1
DCR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DCS
0.9
0.9
0.80 0.90 0.80 352,600 0 0 0
DCT
0.9
0.9
0.90 0.90 0.90 264,400 0 0 0
DDB
11.4
11.4
10.50 12.30 10.30 565,600 0 0 0
DDG
1.3
1.3
1.40 1.40 1.30 1,190,900 0 0 0
DDH
5.1
5.1
4.76 6.04 4.76 4,900 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
7.3
7.3
7.20 7.30 7.20 17,900 0 0 0
DDV
23.8
23.8
23.35 24.75 23.35 1,792,200 15,100 0 0.4
DFC
24.8
24.8
24.83 24.83 24.83 0 0 0 0
DFF
0.9
0.9
0.90 0.90 0.80 6,288,100 741,200 200,000 0.5
DGC
78.7
78.7
81.03 81.03 78.63 2,497,400 121,000 528,300 -38.4
DGT
4.5
4.5
4.50 4.70 4.40 69,900 0 0 0
DGW
37.4
37.4
39.49 39.77 37.24 1,845,300 288,100 215,200 2.7
DHA
54.6
54.6
54.02 56.47 54.02 226,400 25,700 18,500 0.4
DHB
7.6
7.6
7.70 7.70 7.60 300 0 0 0
DHC
27.6
27.6
28.07 28.25 27.60 172,200 5,000 56,300 -1.7
DHD
24.3
24.3
24.18 24.33 24.18 1,100 0 0 0
DHG
91.9
91.9
92.82 93.36 91.92 24,400 6,900 1,600 0.5
DHM
5.8
5.8
5.52 5.77 5.38 10,500 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
66.2
66.2
64.55 66.36 64.09 9,100 0 2,500 -0.2
DIC
1
1
1 1.10 1 157,300 0 0 0
DID
3.9
3.9
4 4 3.90 5,100 0 0 0
DIG
17.0
17.0
18.30 18.35 17.03 14,734,100 172,500 233,900 -1.2
DIH
9.9
9.9
9.91 9.91 9.91 1,100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
9.2
9.2
9.20 9.20 9.20 300 0 0 0
DL1
5.6
5.6
5.90 5.90 5.50 203,400 1,000 24,700 -0.1
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.94 2.94 2.72 2,976,800 76,900 42,800 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
55.68 55.68 55.58 2,200 0 0 0
DMN
4.4
4.4
4.43 4.43 4.43 100 0 0 0
DNA
23.4
23.4
23.40 23.40 23.40 100 0 0 0
DNC
46.3
46.3
46.32 46.32 46.32 0 0 0 0
DND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DNE
8.2
8.2
7.90 8.18 7.90 1,200 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
20.1
20.1
20.10 20.10 20.10 1,500 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 33.31 4,000 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
33.8
33.8
33.65 33.83 33.65 300 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
47.8
47.8
48.05 48.05 47.77 4,300 0 0 0
DPC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DPG
40.6
40.6
42.01 42.06 39.40 1,225,900 76,900 139,500 -2.8
DPH
41.6
41.6
41.63 41.63 41.63 0 0 0 0
DPM
20.6
20.6
21.16 21.35 20.60 3,431,900 151,500 108,800 1.0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
36.2
36.2
37.55 37.65 35.05 575,100 10,900 75,500 -2.4
DQC
9.7
9.7
9.74 9.93 9.64 8,700 0 0 0
DRC
14.2
14.2
14.55 14.60 14.03 427,800 0 0 0
DRG
8.2
8.2
8.72 8.82 8.23 2,200 0 0 0
DRH
2.4
2.4
2.50 2.60 2.40 915,800 14,000 0 0.0
DRI
11.5
11.5
11.75 11.85 11.29 623,100 0 0 0
DRL
47.0
47.0
46.85 47.04 46.85 4,700 0 0 0
DS3
6.4
6.4
6.50 6.60 6.40 8,500 0 0 0
DSC
15
15
15.45 15.45 14.80 90,600 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
22.3
22.3
22.95 23.00 22.24 259,200 1,700 24,700 -0.6
DSG
5.4
5.4
5.40 5.40 5.40 3,300 0 0 0
DSH
10.6
10.6
10.70 10.70 10.60 3,500 0 0 0
DSN
39.6
39.6
39.62 39.62 39.62 1,300 0 0 0
DSP
14.8
14.8
14 14.80 14 6,000 0 0 0
DST
9.1
9.1
9 9.30 8.90 36,200 0 0 0
DTA
4.2
4.2
4.40 4.40 3.98 28,600 0 0 0
DTC
5
5
5 5 5 100 0 0 0
DTD
14.9
14.9
15.30 15.30 14.86 272,200 0 0 0
DTG
15
15
15 15 15 0 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.4
2.4
2.50 2.50 2.40 3,400 0 0 0
DTK
11.0
11.0
11.01 11.01 11.01 600 0 0 0
DTL
12.8
12.8
13.25 13.25 12.80 7,500 0 0 0
DTP
90.1
90.1
90.38 90.38 90.07 200 0 0 0
DTT
15.2
15.2
15.21 15.21 15.21 600 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
10.6
10.6
10.60 10.60 10.60 800 0 0 0
DVG
1.8
1.8
1.80 1.90 1.70 357,300 0 0 0
DVM
6.1
6.1
6.30 6.30 6.10 433,900 0 0 0
DVN
19.7
19.7
19.75 20.69 19.46 227,400 0 0 0
DVP
60.8
60.8
61.13 61.31 60.77 3,600 0 1,200 -0.1
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
17.6
17.6
17.60 17.60 17.60 0 0 0 0
DWS
14.3
14.3
14.27 14.27 14.27 0 0 0 0
DXG
14.7
14.7
15.79 15.88 14.69 21,727,100 863,900 2,641,200 -31.7
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.6
10.6
10.90 11 10.50 429,600 0 0 0
DXS
9.1
9.1
9.79 9.89 9.08 2,509,700 229,100 292,900 -0.7
DXV
3.8
3.8
3.75 3.75 3.75 2,400 0 0 0
E12
5.4
5.4
5.40 5.40 5.40 0 0 0 0
E29
8.4
8.4
8.40 8.40 8.40 0 0 0 0
EBS
11.7
11.7
11.67 11.67 11.67 0 0 0 0
ECI
9.5
9.5
9.50 9.50 9.40 80,000 0 0 0
ECO
39.9
39.9
38.30 40.10 38.30 30,100 0 0 0
EFI
1.9
1.9
2 2 1.90 10,200 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
20.7
20.7
22.15 22.25 20.70 8,868,700 370,700 1,890,000 -33.4
EIC
21.9
21.9
21.90 21.90 21.90 1,100 0 0 0
EID
21.1
21.1
21.26 21.26 20.89 8,600 0 0 0
EIN
2.7
2.7
2.70 2.70 2.60 2,300 0 0 0
ELC
22.5
22.5
22.55 22.55 21.96 1,292,300 47,400 28,700 0.4
EME
28.5
28.5
28.50 28.50 28.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
19.9
19.9
19.79 19.88 18.75 600 0 0 0
EVE
9.1
9.1
9.57 9.84 9.02 41,200 800 0 0.0
EVF
10.9
10.9
11.75 11.75 10.80 6,156,700 260,400 35,100 2.4
EVG
8.2
8.2
8.60 8.75 8.13 2,026,000 15,900 229,000 -1.9
EVS
6
6
6.10 6.20 6 216,200 0 1,200 0.0
F88
1,210
1,210
1,220 1,230 1,210 4,100 1,900 0 2.3
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
3.42 3.43 3.36 33,400 0 0 0
FCN
15.2
15.2
15.51 15.70 14.63 1,161,900 115,000 20,300 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
16.3
16.3
16.47 17.44 16.08 42,500 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 228,800 0 0 0
FIR
7.9
7.9
8.10 8.10 7.87 40,400 100 0 0.0
FIT
5.0
5.0
5.48 5.49 5.03 6,356,400 0 0 0
FMC
33.7
33.7
33.90 33.90 33.66 33,000 0 900 0.0
FOC
55.3
55.3
55.75 55.83 54.97 8,500 0 0 0
FOX
61.3
61.3
62.50 62.50 61 128,200 0 0 0
FPT
84.0
84.0
86.09 86.09 83.85 5,519,800 708,300 1,186,900 -45.8
FRC
25
25
25 25 25 0 0 0 0
FRM
7.5
7.5
6.80 7.53 6.80 200 0 0 0
FRT
133.3
133.3
143.71 143.71 133.33 1,048,100 152,700 250,700 -14.4
FSO
6.3
6.3
6.29 6.29 6.29 100 0 0 0
FT1
41.5
41.5
42.62 42.70 41.47 9,200 0 1,100 -0.1
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.70 0.80 0.60 117,000 0 0 0
FTS
28.5
28.5
29.43 29.74 28.54 1,489,200 151,500 30,900 4.0
G20
0.7
0.7
0.60 0.70 0.50 102,600 0 0 0
G36
8.5
8.5
8.70 8.70 8.40 350,000 0 0 0
GAS
59.6
59.6
60.83 61.12 59.57 598,400 70,500 78,500 -0.5
GCB
5.3
5.3
5.70 5.70 5.30 5,700 0 0 0
GCF
27.3
27.3
27.60 27.60 27.30 1,200 0 0 0
GDA
15.3
15.3
15.68 15.68 15.31 88,300 3,000 0 0.1
GDT
18.2
18.2
18.30 18.30 17.91 70,000 0 0 0
GDW
34.9
34.9
34.93 34.93 34.93 0 0 0 0
GEE
99.4
99.4
105.47 105.47 99.39 448,500 108,600 14,500 17.2
GEG
13.3
13.3
13.52 13.52 13.29 411,300 0 2,700 0.0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
31.2
31.2
33.72 33.72 31.20 15,244,000 62,500 1,385,900 -54.0
GGG
3.4
3.4
3.40 3.40 3.40 3,500 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
28.8
28.8
28.90 28.90 28.80 6,300 0 0 0
GIC
11.5
11.5
11.48 11.48 11.48 0 0 0 0
GIL
13.7
13.7
14.30 14.30 13.70 168,500 0 0 0
GKM
2
2
2.20 2.30 2 429,300 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
15.2
15.2
15.23 15.23 15.23 100 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
44
44
41 44 41 300 0 0 0
GMC
5.3
5.3
5.40 5.40 5.30 4,000 0 0 0
GMD
37.2
37.2
37.64 37.83 37.19 1,206,100 19,300 107,400 -5.1
GMH
7.4
7.4
7.11 7.41 7.11 200 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
2.2
2.2
2.30 2.30 2.20 24,300 0 0 0
GSM
27.3
27.3
27.31 27.31 27.31 1,000 0 0 0
GSP
9.4
9.4
9.45 9.50 9.41 58,500 0 0 0
GTA
9.3
9.3
9.27 9.27 9.27 0 0 0 0
GTD
63
63
56.30 63 56.30 16,700 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
25.3
25.3
26.70 26.80 25.10 2,898,000 142,600 521,000 -10.0
GVT
71.2
71.2
71.23 71.23 69.47 1,600 0 0 0
H11
8
8
8 8 8 100 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
25.7
25.7
22 25.70 22 400 0 0 0
HAG
17.2
17.2
18.25 18.30 17.15 19,518,300 196,300 191,400 0.0
HAH
53.8
53.8
56.39 56.68 53.70 2,021,300 460,000 42,900 23.7
HAM
30.7
30.7
30.69 30.69 30.69 1,500 0 0 0
HAN
9.1
9.1
9.07 9.07 9.07 0 0 0 0
HAP
7.7
7.7
7.70 7.97 7.60 37,200 0 0 0
HAR
4.4
4.4
4.68 4.68 4.36 1,013,300 6,100 0 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 30.29 100 0 100 0.0
HAV
3.6
3.6
3.60 3.60 3.60 300 0 0 0
HAX
10.3
10.3
10.65 10.75 9.91 497,800 1,400 11,100 -0.1
HBC
6.8
6.8
6.80 7.20 6.60 4,002,600 380,900 12,600 2.5
HBD
15.5
15.5
15.51 15.51 15.51 0 0 0 0
HBH
5.3
5.3
5.27 5.27 5.27 500 0 0 0
HBS
4.5
4.5
5 5 4.50 126,800 3,100 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 24.57 500 0 0 0
HCC
19.1
19.1
18.50 19.15 18.50 700 0 0 0
HCD
6.2
6.2
6.23 6.23 6.02 15,600 0 700 0.0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.0
19.0
19.42 19.67 18.91 11,605,100 1,534,200 472,400 24.2
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
10.31 10.49 10.05 13,900 0 0 0
HD8
6.7
6.7
6.65 6.65 6.65 0 0 0 0
HDA
5.8
5.8
5.82 5.82 5.82 100 0 0 0
HDB
19.3
19.3
20.35 20.42 19.33 15,587,400 2,187,500 2,165,900 0.5
HDC
20.9
20.9
21.74 22.09 20.61 3,477,500 506,100 484,900 0.3
HDG
25.1
25.1
26.96 27.05 25.09 2,720,000 62,500 240,700 -5.4
HDM
35.0
35.0
35.34 35.53 34.98 2,300 0 0 0
HDP
23.8
23.8
23.96 23.96 23.77 2,200 0 0 0
HDW
17.1
17.1
17.14 17.14 17.14 0 0 0 0
HEC
32
32
32 32 32 1,600 0 0 0
HEJ
10.5
10.5
11.50 13.50 10.50 2,000 0 0 0
HEP
13.9
13.9
13.86 13.86 13.86 4,400 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
9.5
9.5
9.49 9.49 9.49 200 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
219.6
219.6
224.12 224.21 219.23 6,800 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHB
25
25
25 25 25 0 0 0 0
HHC
105.4
105.4
125 125 105.40 200 0 0 0
HHG
1.4
1.4
1.40 1.40 1.30 53,800 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
10.1
10.1
10.33 10.47 10.14 437,200 32,600 14,100 0.2
HHS
13.1
13.1
13.85 13.90 13.05 1,526,800 18,400 5,300 0.2
HHV
12.7
12.7
13.44 13.48 12.74 6,547,100 14,600 219,500 -2.9
HID
8.5
8.5
8.46 8.46 8.46 336,900 2,000 12,000 -0.1
HII
6.6
6.6
6.80 7.08 6.59 1,161,300 500 21,700 -0.1
HIO
7.1
7.1
7.30 7.30 7.10 12,000 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
0.6
0.6
0.50 0.60 0.50 249,300 0 0 0
HKT
10.4
10.4
11.83 11.83 10.19 3,300 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
293.2
293.2
293.25 293.25 293.25 0 0 0 0
HLC
13.4
13.4
13.20 13.38 12.83 36,200 0 0 0
HLD
17.5
17.5
17.54 17.63 17.44 79,600 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 10.60 5,000 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 15.09 300 0 0 0
HMR
11.3
11.3
11.50 11.50 11.30 7,900 0 0 0
HMS
34.6
34.6
35 35 34.60 900 0 0 0
HNA
21.5
21.5
21.50 21.50 21.50 1,500 0 0 0
HNB
17.3
17.3
17.26 17.26 17.26 0 0 0 0
HND
10.3
10.3
10.25 10.25 10.25 19,100 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 3,420,700 0 0 0
HNI
25.2
25.2
25.21 25.21 25.21 0 0 0 0
HNM
8.1
8.1
8.20 8.20 8 365,500 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
4.70 4.80 4.70 11,100 0 0 0
HOT
17.9
17.9
17.90 17.90 17.90 0 0 0 0
HPB
14.5
14.5
14.55 14.55 14.55 100 0 0 0
HPD
16.2
16.2
16.40 16.40 16.01 37,700 0 0 0
HPG
23.2
23.2
23.75 23.84 23.21 37,088,200 10,123,600 6,846,700 86.4
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 69.02 67.41 200 100 0 0.0
HPT
23.4
23.4
23.47 23.47 23.38 400 0 0 0
HPW
19.6
19.6
19.59 19.59 19.59 0 0 0 0
HPX
4.6
4.6
4.79 4.79 4.50 2,275,400 0 360,700 -1.7
HQC
3.2
3.2
3.35 3.38 3.16 8,344,100 88,100 458,800 -1.2
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
26.7
26.7
26.25 26.65 26.25 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.8
11.8
12.62 12.65 11.85 4,341,700 80,500 112,400 -0.6
HSL
8.1
8.1
8.62 8.62 8 728,200 1,000 0 0.0
HSM
7.5
7.5
7.50 7.50 7.50 100 0 0 0
HSP
12.9
12.9
12.91 12.91 12.91 0 0 0 0
HSV
4.4
4.4
4.50 4.60 4.30 162,100 0 0 0
HT1
14.1
14.1
14.41 14.70 14.06 343,900 35,700 12,000 0.3
HTC
31.2
31.2
37.89 37.89 31.14 3,900 0 0 0
HTE
3.3
3.3
3.30 3.40 3.30 15,200 0 0 0
HTG
36.2
36.2
36.21 36.25 36.02 3,300 0 0 0
HTI
21.6
21.6
21.66 21.71 21.57 25,300 0 1,400 0.0
HTL
21.3
21.3
21.25 21.43 21.25 2,000 100 0 0.0
HTM
9.3
9.3
9.60 9.70 9.30 3,200 0 0 0
HTN
5.9
5.9
6.16 6.16 5.91 253,600 20,300 6,500 0.1
HTP
1.6
1.6
1.70 1.70 1.60 1,381,700 0 0 0
HTT
1.6
1.6
1.50 1.70 1.50 26,100 0 0 0
HTV
10.7
10.7
10.75 10.75 10.75 0 0 0 0
HU1
6.9
6.9
6.85 6.85 6.85 0 0 0 0
HU3
3.5
3.5
3.60 3.60 3.50 1,000 0 0 0
HU4
10.5
10.5
10.48 10.48 10.48 200 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 0 0 0 0
HUB
13.5
13.5
13.50 13.50 13.50 100 0 0 0
HUG
26.5
26.5
26.49 26.49 26.49 0 0 0 0
HUT
15.5
15.5
16 16.30 15.40 1,665,200 348,700 22,700 5.2
HVA
19.2
19.2
19.30 19.30 18.80 25,800 0 0 0
HVH
12.3
12.3
12.32 12.32 12.23 127,000 0 200 0.0
HVN
26.4
26.4
27.95 27.95 26.40 1,844,000 8,000 595,000 -15.9
HVT
28.0
28.0
28.36 28.36 27.97 15,700 0 2,000 -0.1
HVX
3.1
3.1
3.22 3.30 3 65,000 0 0 0
HWS
13.4
13.4
13.61 13.61 13.42 9,300 0 0 0
IBD
8.3
8.3
8.26 8.26 8.26 100 0 0 0
ICC
49.9
49.9
49.90 49.90 49.90 0 0 0 0
ICF
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ICG
15.1
15.1
15.42 15.42 14.03 92,100 0 0 0
ICI
10.5
10.5
8.50 10.50 8.50 400 0 0 0
ICN
34.8
34.8
34.81 34.81 34.81 300 0 0 0
ICT
18.3
18.3
18.94 18.99 18.14 61,800 0 0 0
IDC
31.1
31.1
32.29 32.46 31.07 1,890,800 154,900 140,200 0.5
IDI
7
7
7.11 7.21 7 404,900 10,000 53,100 -0.3
IDJ
5
5
5.20 5.30 5 855,400 0 0 0
IDP
173.1
173.1
173.13 173.13 173.13 0 0 0 0
IDV
23.1
23.1
23.21 23.30 23.13 14,300 0 3,800 -0.1
IFS
19.3
19.3
19.60 19.60 19.33 2,900 0 1,000 0.0
IJC
10.2
10.2
10.71 10.80 10.23 6,570,700 76,700 90,400 -0.2
ILA
6.5
6.5
6.60 6.60 6.50 20,000 0 0 0
ILB
24.7
24.7
24.66 24.66 24.66 0 0 0 0
ILC
6
6
6 6 6 100 0 0 0
ILS
15
15
16.60 17.50 15 16,400 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
47.9
47.9
48.29 48.29 47.50 6,800 0 5,200 -0.3
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
39.2
39.2
39.41 39.41 39.22 700 0 0 0
IPA
15.7
15.7
15.74 16 15.13 145,100 0 8,300 -0.2
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
31.1
31.1
31.13 31.13 31.13 100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.3
12.3
12.54 12.63 12.32 126,000 0 0 0
ITD
12.0
12.0
11.92 12.04 11.76 27,500 1,300 0 0.0
ITQ
2.8
2.8
2.80 2.90 2.70 22,100 0 0 0
ITS
4.3
4.3
4.30 4.30 4.20 1,300 0 0 0
IVS
8.3
8.3
8.65 8.65 8.25 77,300 21,000 3,000 0.2
JOS
1
1
0.90 1 0.80 16,300 0 0 0
JVC
6.6
6.6
6.64 6.70 6.57 117,700 0 5,400 0.0
KBC
32.4
32.4
33.80 33.95 32.30 3,597,500 205,400 417,800 -7.1
KCB
9.5
9.5
9.61 9.98 9.51 22,900 0 0 0
KDC
50.0
50.0
51.08 51.08 50.00 266,500 2,100 22,100 -1.0
KDH
27.7
27.7
29.36 29.55 27.73 6,117,000 486,800 184,400 9.1
KDM
25.9
25.9
24.80 26 23 53,000 0 0 0
KGM
5.4
5.4
5.38 5.38 5.19 19,100 0 0 0
KHD
10.9
10.9
10.95 10.95 10.95 0 0 0 0
KHG
7.1
7.1
7.38 7.39 6.99 6,642,000 300 594,900 -4.3
KHP
11.4
11.4
11.58 11.77 11.40 124,600 0 0 0
KHS
13.3
13.3
13.40 13.40 13.24 30,500 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
12.4
12.4
12.90 12.90 12.12 508,300 900 800 0.0
KMR
3.0
3.0
3 3 2.96 4,300 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.5
38.5
39.10 39.10 38.50 390,300 1,700 7,400 -0.2
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18
18
18.60 18.65 17.30 1,769,700 97,900 13,600 1.5
KSD
4.7
4.7
4.70 4.70 4.70 100 0 0 0
KSF
72.8
72.8
73.60 73.60 70.40 24,200 400 1,700 -0.1
KSQ
1.9
1.9
1.90 2 1.80 88,700 0 0 0
KST
13.7
13.7
13.84 13.84 13.65 1,300 0 0 0
KSV
113
113
115 116.50 113 42,000 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 1.40 142,900 0 0 0
L10
24.1
24.1
24.13 24.13 24.13 0 0 0 0
L12
3.9
3.9
3.68 3.95 3.68 1,200 0 0 0
L14
29
29
30.30 30.50 29 119,800 0 0 0
L18
20.3
20.3
20.80 20.88 20.32 8,700 0 0 0
L35
4
4
4 4 4 0 0 0 0
L40
40.9
40.9
41.82 41.82 40.45 31,400 0 900 -0.1
L43
2.8
2.8
2.80 2.80 2.80 0 0 0 0
L45
2
2
2 2 2 100 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 17.32 2,900 0 1,600 0.0
LAI
12.4
12.4
12.50 12.50 12.25 35,000 0 0 0
LAS
14.6
14.6
15.06 15.06 14.60 147,100 0 4,500 -0.1
LAW
35
35
35 35 35 100 0 0 0
LBE
18.4
18.4
18.41 18.41 18.41 100 0 0 0
LBM
34.6
34.6
34.55 35.46 34.55 37,700 0 500 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.4
9.4
9.71 9.85 9.34 3,239,100 155,300 37,200 1.2
LCM
0.9
0.9
0.90 1 0.90 170,600 0 0 0
LDG
4.5
4.5
4.97 4.99 4.52 5,574,300 86,700 620,300 -2.5
LDP
11.7
11.7
11.80 11.80 11.40 30,900 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
5.8
5.8
5.80 5.80 5.80 100 0 0 0
LGC
63
63
63 63 63 0 0 0 0
LGL
5.7
5.7
5.67 5.86 5.60 424,600 0 3,000 0.0
LHC
57.9
57.9
57.05 57.95 57 7,300 0 0 0
LHG
26.6
26.6
26.96 27.01 26.59 62,300 0 0 0
LIC
24.5
24.5
26 26 24.50 2,500 0 0 0
LIG
4.3
4.3
4.40 4.40 4.20 277,300 0 0 0
LIX
32.9
32.9
33.19 33.19 32.91 11,200 500 0 0.0
LKW
31.0
31.0
31.34 31.34 30.98 700 0 0 0
LLM
15.2
15.2
15.20 15.20 15.10 6,200 0 0 0
LM3
2.4
2.4
2.40 2.40 2.40 100 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
1.2
1.2
1.30 1.30 1.20 41,700 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
42.29 42.38 40.82 1,570,300 158,200 297,800 -6.2
LPT
5.1
5.1
5.04 5.12 5.04 3,400 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.2
31.2
32 32 30.50 68,800 0 0 0
LSS
8.5
8.5
8.61 8.61 8.50 285,500 0 0 0
LTC
2.5
2.5
2.60 2.60 2.40 1,600 0 0 0
LUT
0.6
0.6
0.60 0.60 0.60 300 0 0 0
M10
20.4
20.4
20.08 20.55 20.08 13,200 0 0 0
MA1
33.7
33.7
33.69 33.69 33.69 0 0 0 0
MAC
11.6
11.6
11.64 11.82 11.64 4,700 0 0 0
MAS
35.5
35.5
35.50 35.50 35.50 100 0 0 0
MBB
19.2
19.2
19.94 19.98 19.22 21,849,200 745,600 2,384,300 -40.3
MBG
3.3
3.3
3.50 3.50 3.30 252,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.0
20.0
19.81 21.48 19.81 4,257,800 131,900 659,700 -14.6
MBT
9.4
9.4
10.20 10.20 9.40 9,200 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.8
6.8
6.97 6.97 6.79 1,800 0 0 0
MCG
2.4
2.4
2.40 2.50 2.40 14,600 0 0 0
MCH
170.8
170.8
173.60 174.80 170.79 304,300 137,700 106,800 6.7
MCM
25.4
25.4
25.58 25.58 25.39 19,000 0 0 0
MCO
6.9
6.9
7.10 7.10 6.90 1,700 0 0 0
MCP
28.5
28.5
28.10 28.50 28.10 15,600 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.2
9.2
9.33 9.33 9.23 1,000 0 0 0
MDF
5.6
5.6
5.70 5.70 5.60 14,200 0 0 0
MDG
23.6
23.6
23.64 23.64 23.64 100 0 0 0
MEC
3.7
3.7
3.50 3.80 3.30 172,000 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
5.2
5.2
5.24 5.24 5.24 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.1
37.1
36.60 37.20 36.60 11,900 0 0 0
MGC
11.7
11.7
11.77 11.77 11.19 16,500 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
29.40 29.50 29.40 18,300 0 0 0
MHC
12.4
12.4
12.57 12.76 12.10 28,200 0 2,900 0.0
MIC
12.8
12.8
13 13 12.30 1,100 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
16.0
16.0
16.25 16.39 15.82 294,100 88,700 7,200 1.4
MKP
26.7
26.7
26.69 26.69 26.69 500 0 0 0
MKV
15.3
15.3
15.30 15.30 15.30 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
19.3
19.3
19.80 20 19.30 4,500 0 0 0
MML
35.7
35.7
36.20 36.30 35 112,800 0 0 0
MNB
23.2
23.2
23.18 23.18 23.18 0 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 1,300 0 0 0
MPC
16.6
16.6
16.55 16.65 16.15 70,300 0 0 0
MPT
0.6
0.6
0.70 0.70 0.60 39,500 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
17.10 17.10 17 5,000 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.3
10.3
10.71 10.71 10.33 8,358,500 1,000 209,400 -2.6
MSH
32.5
32.5
32.86 32.86 32.09 220,700 33,200 20,600 0.4
MSN
73.5
73.5
76.50 76.60 73.10 8,979,200 176,800 990,900 -61.1
MSR
25.5
25.5
25.85 26.93 24.97 2,576,300 0 0 0
MST
6.5
6.5
6.60 6.70 6.40 4,177,100 24,400 142,800 -0.8
MTA
13.1
13.1
13.16 13.56 13.07 8,700 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.7
6.7
6.72 6.72 6.72 0 0 0 0
MTH
21.6
21.6
23.45 23.45 21.59 400 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
17.1
17.1
16.47 17.99 16.18 408,100 0 0 0
MVN
44
44
44.90 45 44 6,900 0 0 0
MWG
76.3
76.3
79.97 79.97 76.28 8,896,500 708,500 1,020,100 -25.9
MZG
10.1
10.1
10.36 10.73 9.91 1,140,300 2,000 0 0.0
NAB
14.1
14.1
14.40 14.55 14.10 1,416,200 13,900 34,000 -0.3
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.4
34.4
34.90 35.25 34.05 580,800 20,400 148,900 -4.4
NAG
7.7
7.7
7.66 7.75 7.56 219,400 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 34.80 400 0 0 0
NAU
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NAV
15.7
15.7
15.65 15.65 15.65 100 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.5
19.5
19.70 19.70 19 74,900 0 0 0
NBC
8.0
8.0
7.96 8.05 7.96 20,800 0 0 0
NBE
10.8
10.8
10.84 10.84 10.75 3,000 0 0 0
NBP
7.7
7.7
7.70 7.70 7.70 0 0 0 0
NBT
16.3
16.3
16.31 16.31 16.31 0 0 0 0
NBW
31.4
31.4
31.80 31.80 31.42 800 0 0 0
NCG
11.6
11.6
12 12 11.40 13,700 0 0 0
NCS
36.9
36.9
36.86 36.86 36.86 0 0 0 0
NCT
85.3
85.3
85.53 85.53 85.26 12,500 6,800 3,400 0.3
ND2
32.7
32.7
32.69 32.69 32.69 0 0 0 0
NDC
142.3
142.3
142.28 142.28 142.28 0 0 0 0
NDN
10.3
10.3
10.34 10.43 10.15 211,300 0 0 0
NDP
21.2
21.2
21.18 21.18 21.18 0 0 0 0
NDT
4
4
5 5.10 4 13,500 0 0 0
NDW
13.7
13.7
13.75 13.75 13.75 0 0 0 0
NDX
5.5
5.5
5.64 5.64 5.46 28,700 0 0 0
NED
6.8
6.8
6.80 6.80 6.70 21,300 0 0 0
NET
61.3
61.3
61.48 61.75 61.30 2,600 400 0 0.0
NFC
55.6
55.6
55.59 55.59 55.59 1,600 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
15.2
15.2
16.27 16.27 15.23 224,300 0 200 0.0
NHC
19.6
19.6
19.62 19.62 19.62 0 0 0 0
NHH
12
12
12.70 12.75 12 247,600 0 1,800 0.0
NHT
8.7
8.7
8.68 8.68 8.60 19,400 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 0 0 0 0
NKG
13.3
13.3
14.09 14.18 13.23 7,419,000 231,400 216,900 0.1
NLG
32.3
32.3
34.34 34.34 31.79 2,057,100 60,400 10,500 1.7
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
60.4
60.4
57.87 61.48 57.58 109,100 0 0 0
NNT
55.5
55.5
63.03 63.03 55.48 6,100 0 0 0
NO1
6.5
6.5
6.66 6.69 6.47 41,000 0 0 0
NOS
1
1
1.20 1.20 1 19,500 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
10.2
10.2
10.18 10.18 10.18 0 0 0 0
NRC
6.2
6.2
6.30 6.50 6.10 489,700 41,900 0 0.3
NSC
73.8
73.8
73.90 73.90 73.81 23,100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.50 4.30 10,500 0 0 0
NSL
19.8
19.8
19.78 19.78 19.78 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.2
11.2
11.20 11.20 11.20 100 0 100 0.0
NT2
22.6
22.6
23.70 23.70 22.50 1,113,700 0 0 0
NTC
154.6
154.6
155.20 155.50 154.50 15,700 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
16.5
16.5
16.92 16.97 16.49 474,500 0 0 0
NTP
51.6
51.6
52.10 53.92 51.62 402,700 2,900 31,400 -1.9
NTT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 400 0 0 0
NVB
13.3
13.3
13.80 13.80 13.30 137,800 800 500 0.0
NVL
12.3
12.3
13.25 13.39 12.33 12,520,500 0 0 0
NVP
69.3
69.3
69.27 69.27 69.27 100 0 0 0
NVT
7.5
7.5
8.05 8.05 7.53 61,000 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.9
3.9
4.70 4.70 3.90 2,100 0 0 0
OCB
10.3
10.3
10.65 10.70 10.35 2,533,000 0 0 0
OCH
6.2
6.2
6.30 6.30 6.10 25,600 0 0 0
ODE
45.8
45.8
45.90 46 45.80 17,500 0 0 0
OGC
4.0
4.0
4.16 4.17 3.96 581,400 0 0 0
OIL
10.1
10.1
10.41 10.41 10.11 529,900 0 0 0
ONE
5.8
5.8
5.30 5.80 5.20 60,000 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.7
18.7
18.53 18.65 17.99 7,400 0 0 0
ORS
13.3
13.3
13.60 13.70 13 1,136,400 0 0 0
PAC
20.6
20.6
21.45 21.59 20.05 450,500 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
23.4
23.4
23.25 23.96 23.04 1,772,800 0 0 0
PAP
24.2
24.2
24.20 24.20 24.20 0 0 0 0
PAS
3
3
3.20 3.20 3 46,900 0 0 0
PAT
92.1
92.1
93.33 93.42 91.36 26,500 0 0 0
PBC
6
6
6.10 6.10 6 23,200 0 0 0
PBP
11.9
11.9
11.15 12.44 11.15 1,400 0 0 0
PBT
11.7
11.7
11.59 11.69 11.59 200 0 0 0
PC1
20.6
20.6
21.60 21.60 20.50 4,122,200 0 0 0
PCC
27
27
27 27 27 0 0 0 0
PCE
18.0
18.0
18.03 18.03 18.03 200 0 0 0
PCF
5.7
5.7
5.80 5.80 5.70 700 0 0 0
PCG
2.5
2.5
2.30 2.60 2.20 100,600 0 0 0
PCH
17.5
17.5
17.38 17.57 17.38 96,100 0 0 0
PCM
18.1
18.1
18.10 18.10 18.10 600 0 0 0
PCT
10.4
10.4
10.40 10.40 10.40 100 0 0 0
PDB
20.3
20.3
20.26 21.45 20.26 69,700 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
94.9
94.9
95.67 95.67 94.91 700 0 0 0
PDR
19.7
19.7
21.15 21.20 19.70 18,105,800 0 0 0
PDV
10.4
10.4
10.15 10.40 9.82 65,600 0 0 0
PEG
3.2
3.2
3.90 4 3.20 400 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
28.5
28.5
30.59 30.73 28.48 2,559,200 0 0 0
PFL
2.4
2.4
2.50 2.50 2.40 21,400 0 0 0
PGB
11.5
11.5
11.81 11.81 11.26 32,500 0 0 0
PGC
12.3
12.3
12.28 12.33 12.23 22,100 0 0 0
PGD
22.7
22.7
22.61 22.66 22.46 800 0 0 0
PGI
18.9
18.9
17.58 18.94 17.53 13,300 0 0 0
PGN
6.4
6.4
6.40 6.50 6.30 104,900 0 0 0
PGS
48.6
48.6
44.23 48.56 44.23 2,200 0 0 0
PGT
6.1
6.1
6.20 6.30 6.10 2,600 0 0 0
PGV
17.2
17.2
17.14 17.36 17.14 3,100 0 0 0
PHC
4.3
4.3
4.45 4.45 4.34 177,100 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
62.0
62.0
59.95 61.95 59.95 1,000 800 0 0.1
PHP
31.2
31.2
31.57 31.57 30.88 36,700 0 0 0
PHR
29.6
29.6
30.55 30.99 29.58 454,800 0 0 0
PHS
9.8
9.8
9.82 9.82 9.82 3,100 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
6.9
6.9
6.96 6.96 6.92 300 0 0 0
PIV
4.5
4.5
4.40 4.70 4.20 207,100 0 0 0
PJC
25.8
25.8
25.77 25.77 25.77 0 0 0 0
PJS
23.2
23.2
23.24 23.24 23.24 0 0 0 0
PJT
8.8
8.8
8.80 8.80 8.80 4,000 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 20,900 0 0 0
PLC
24.5
24.5
25.70 25.70 24.40 176,400 0 2,900 -0.1
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.2
3.2
3.10 3.20 3.10 300 0 0 0
PLP
6.5
6.5
6.70 6.80 6.47 232,800 0 0 0
PLX
32.5
32.5
33.21 33.26 32.34 1,618,800 0 0 0
PMB
9.0
9.0
8.99 8.99 8.99 1,000 0 0 0
PMC
172.4
172.4
155.93 172.39 155.93 300 0 0 0
PMG
7.1
7.1
7.09 7.09 7.09 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 0 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 1,200 0 0 0
PMW
33
33
33.50 33.50 33 10,600 0 0 0
PNC
20.8
20.8
20.76 20.76 20.76 500 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
22.3
22.3
25.71 26.60 22.26 800 0 0 0
PNJ
59.3
59.3
58.63 60.15 58.10 814,000 0 0 0
PNP
19.8
19.8
19.81 19.81 19.81 100 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
4.2
4.2
4.20 4.20 4.20 726,900 0 0 0
POS
15.4
15.4
15.40 15.40 15.40 0 0 0 0
POT
19.7
19.7
23.32 23.32 19.70 20,300 0 0 0
POV
7.3
7.3
7.30 7.30 7.30 0 0 0 0
POW
11.6
11.6
12.10 12.15 11.50 8,617,100 0 0 0
PPC
9.9
9.9
9.97 9.99 9.90 144,100 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.7
25.7
25.62 25.71 25.26 7,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.3
18.3
18.44 18.44 18.26 300 200 0 0.0
PPS
9.9
9.9
9.85 9.85 9.85 200 0 0 0
PPT
14.9
14.9
15 15.10 14.90 161,600 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
13.80 13.80 12.60 800 0 0 0
PRE
21.1
21.1
21.85 21.85 21.06 5,400 0 200 0.0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.2
11.2
11.90 12.50 11.20 1,600 0 0 0
PSB
4.3
4.3
5.10 5.10 4.30 20,400 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
11.6
11.6
12.31 12.46 11.62 376,800 0 0 0
PSE
9.2
9.2
9.80 9.80 9.16 8,000 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 7.80 138,100 0 4,500 0.0
PSL
11.5
11.5
11.40 11.50 11.40 200 0 0 0
PSN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PSP
19.8
19.8
19.50 19.80 19.50 50,100 0 0 0
PSW
7.1
7.1
7.13 7.22 7.04 14,500 0 0 0
PTB
33.3
33.3
35.07 35.07 33.04 163,400 0 0 0
PTC
7.0
7.0
7.08 7.08 6.99 9,300 0 0 0
PTD
8.6
8.6
7.30 8.60 7.30 300 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
38.9
38.9
38.90 38.90 38.90 200 0 0 0
PTL
3.0
3.0
3.04 3.04 2.95 16,400 0 0 0
PTM
5.1
5.1
5.10 5.10 5.10 100 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 9.43 15,700 0 0 0
PTT
9.6
9.6
11.20 11.20 9.60 200 0 0 0
PTV
3.7
3.7
3.60 3.70 3.60 1,600 0 0 0
PTX
20.8
20.8
20.80 20.80 20.80 0 0 0 0
PV2
2.6
2.6
2.70 2.80 2.60 158,000 0 0 0
PVB
27.8
27.8
28.30 28.30 27.80 31,300 0 0 0
PVC
10.4
10.4
10.70 10.80 10.40 616,900 0 0 0
PVD
14.1
14.1
14.80 14.95 14.14 6,824,800 0 0 0
PVE
2.5
2.5
2.40 2.50 2.40 25,100 0 0 0
PVG
6.1
6.1
6 6.10 5.90 32,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 3,400 0 0 0
PVI
78.4
78.4
83.67 83.67 78.04 101,300 6,600 18,800 -1.1
PVL
3
3
3 3.10 2.90 100,300 0 0 0
PVM
18
18
18 18 18 0 0 0 0
PVO
5.5
5.5
5.62 5.62 5.52 1,100 0 0 0
PVP
13.2
13.2
13.38 13.38 13.09 152,900 0 0 0
PVR
1.3
1.3
1.20 1.30 1.20 83,700 0 0 0
PVS
25.2
25.2
26.17 26.17 25.08 4,171,600 967,900 143,500 25.5
PVT
15.8
15.8
16.36 16.45 15.82 3,843,700 0 0 0
PVV
1.6
1.6
1.80 1.80 1.60 215,700 0 0 0
PVX
1.8
1.8
1.70 1.80 1.70 1,346,700 0 0 0
PVY
1.8
1.8
1.90 2 1.80 2,700 0 0 0
PWA
5
5
5 5 5 142,400 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 64,200 0 0 0
PXI
1.1
1.1
1.20 1.20 1.10 31,100 0 0 0
PXL
15.4
15.4
15.70 15.90 15.20 83,300 0 0 0
PXM
0.4
0.4
0.50 0.60 0.40 44,100 0 0 0
PXS
2.8
2.8
2.90 3 2.80 256,500 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 5,700 0 0 0
QBS
0.7
0.7
0.70 0.80 0.60 1,535,600 0 0 0
QCC
20.5
20.5
23.34 23.44 20.35 13,000 0 0 0
QCG
17.6
17.6
16.40 17.60 16.10 6,640,600 0 0 0
QHD
47.3
47.3
47.30 47.30 47.30 0 0 0 0
QHW
39.1
39.1
33.67 39.07 33.67 500 0 0 0
QNC
6
6
6 6 6 0 0 0 0
QNP
28.7
28.7
28.67 28.67 28.29 5,100 0 0 0
QNS
41.1
41.1
41.40 41.40 41.03 46,000 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
9.6
9.6
9.57 9.57 9.57 0 0 0 0
QNW
15.7
15.7
15.63 15.72 15.63 1,900 0 0 0
QPH
34.3
34.3
34.50 34.50 34.30 2,100 0 0 0
QSP
23.0
23.0
23.02 23.02 23.02 0 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
11.8
11.8
11.77 11.86 11.67 215,000 0 0 0
RAL
87.1
87.1
86.18 87.12 86.18 2,900 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
6.2
6.2
6.20 6.20 6.20 100 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
53.3
53.3
53.91 54.00 53.31 169,300 0 0 0
RGG
29.9
29.9
29.90 29.90 29.90 0 0 0 0
RIC
11.6
11.6
12.40 12.80 11.60 34,500 0 0 0
RTB
26.2
26.2
26.16 26.16 26.16 0 0 0 0
RYG
9.2
9.2
9.58 9.62 9.20 213,200 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
31.5
31.5
31.15 31.51 30.60 9,200 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
9.50 9.50 9.20 40,500 0 0 0
SAB
44.9
44.9
46.66 47.20 44.82 2,534,500 0 0 0
SAC
11.6
11.6
11.56 11.56 11.28 1,000 0 0 0
SAF
49.3
49.3
51.57 51.57 49.30 2,900 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.7
6.7
6.74 6.93 6.74 289,700 0 0 0
SAS
27.8
27.8
28.66 28.66 27.85 3,300 0 0 0
SAV
12.4
12.4
12.57 12.86 12.38 35,600 0 0 0
SB1
5.5
5.5
5.55 5.55 5.55 100 0 0 0
SBA
26.8
26.8
26.79 26.79 26.79 0 0 0 0
SBB
16.4
16.4
16.53 16.53 16.43 4,600 0 0 0
SBD
6.8
6.8
7.03 7.03 6.75 6,000 0 0 0
SBG
13
13
13.08 13.21 12.79 370,200 0 0 0
SBH
39.9
39.9
39.91 39.91 39.91 1,300 0 0 0
SBL
7.4
7.4
7.60 7.60 6.60 400 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 0 0 0 0
SBS
6.1
6.1
6.10 6.40 6 4,329,500 0 0 0
SBT
23.0
23.0
23.16 23.21 22.78 580,200 0 0 0
SBV
7.6
7.6
7.62 7.62 7.10 4,300 0 0 0
SC5
16.0
16.0
15.95 15.95 15.95 100 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 100 0 0 0
SCD
13.3
13.3
14.50 14.50 13.30 2,000 0 0 0
SCG
64.7
64.7
64.90 65.10 64.50 21,400 0 0 0
SCI
9.2
9.2
9.40 9.40 9.20 15,000 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 3,400 0 0 0
SCL
16.1
16.1
16.41 16.41 15.81 44,500 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.4
7.4
7.96 7.98 7.43 5,283,300 0 0 0
SCS
48.8
48.8
49.98 49.98 48.81 438,700 0 0 0
SD2
3.7
3.7
3.60 3.70 3.10 7,100 0 0 0
SD3
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SD4
2
2
2.40 2.40 2 500 0 0 0
SD5
7.4
7.4
7.43 7.43 7.43 4,300 0 2,200 0.0
SD6
2.4
2.4
2.40 2.40 2.30 11,300 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 10.95 0 0 0 0
SDA
2.6
2.6
2.60 2.70 2.50 198,800 0 0 0
SDC
5.5
5.5
5.54 5.54 5.54 0 0 0 0
SDD
1.3
1.3
1.30 1.40 1.30 89,600 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 0 0 0 0
SDV
27.9
27.9
27.86 27.86 27.86 0 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 100 0 0 0
SEA
49.6
49.6
49.64 49.74 49.64 5,200 0 0 0
SEB
43.9
43.9
43.93 43.93 43.93 6,800 0 0 0
SED
18.1
18.1
18.46 18.46 18.09 35,500 0 0 0
SEP
19.0
19.0
18.97 18.97 18.97 0 0 0 0
SFC
19
19
19 19 19 0 0 0 0
SFG
9.7
9.7
9.68 9.68 9.68 0 0 0 0
SFI
24.6
24.6
24.74 24.89 24.55 4,600 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.7
12.7
12.30 13.80 12.30 1,190,800 0 0 0
SGC
80.3
80.3
79.86 80.26 79.86 500 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 0 0 0 0
SGN
59.7
59.7
60 60.50 59.70 13,600 0 0 0
SGP
27
27
27.60 27.70 26.90 116,100 0 0 0
SGR
14.5
14.5
15.50 15.50 14.54 409,300 0 0 0
SGS
14.2
14.2
14.64 14.64 14.23 5,100 0 0 0
SGT
16.9
16.9
16.20 17 16.15 28,900 0 0 0
SHA
4.0
4.0
3.90 4.04 3.90 1,600 0 0 0
SHB
15.8
15.8
16.02 16.07 15.77 65,585,600 0 0 0
SHC
10
10
10 10 10 0 0 0 0
SHE
7.1
7.1
7.30 7.30 7.10 300 0 0 0
SHI
15.6
15.6
15.80 16.05 15.55 212,800 0 0 0
SHN
4.9
4.9
4.90 5 4.80 18,200 0 0 0
SHP
31.8
31.8
31.71 31.80 31.71 15,000 0 0 0
SHS
19.5
19.5
20.45 20.65 19.40 22,414,100 1,399,800 1,180,000 4.6
SID
15.5
15.5
15.70 15.70 15.50 900 0 0 0
SIG
6
6
6 6 6 1,000 0 0 0
SIP
53
53
54 54 52.80 135,100 0 0 0
SIV
34.8
34.8
35.47 35.47 34.83 800 0 0 0
SJ1
13.5
13.5
13.15 13.62 13.15 300 0 0 0
SJD
14.1
14.1
14.10 14.10 14.05 88,300 0 0 0
SJE
18.6
18.6
19 19 18.30 138,400 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
18.5
18.5
20 20 18.50 2,600 0 0 0
SJM
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SJS
55.5
55.5
57.50 57.50 55.50 52,200 0 0 0
SKG
9.4
9.4
9.64 9.69 9.45 95,100 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
24.6
24.6
24.98 24.98 24.61 900 0 0 0
SLD
11
11
11 11 11 0 0 0 0
SLS
164
164
164 164 164 1,000 0 100 0.0
SMA
8.8
8.8
8.79 8.79 8.79 0 0 0 0
SMB
39.1
39.1
39.36 39.36 38.49 31,700 0 0 0
SMC
13.0
13.0
13.85 13.85 12.95 415,500 0 0 0
SMN
10.5
10.5
10.60 10.60 10.32 3,100 0 0 0
SMT
11.5
11.5
11.10 11.50 11 1,600 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
28.9
28.9
29.54 29.54 28.03 800 0 0 0
SP2
22
22
22 22 22 100 0 0 0
SPB
15.8
15.8
15.80 15.80 15.80 300 0 0 0
SPC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SPD
7.5
7.5
7.47 7.47 7.47 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
SPV
18.1
18.1
21.52 21.60 18.08 1,600 0 0 0
SRA
2.8
2.8
2.80 3 2.80 271,400 0 0 0
SRB
1.9
1.9
1.90 1.90 1.90 32,600 0 0 0
SRC
36.7
36.7
35.90 36.66 35.90 700 0 0 0
SRF
7.3
7.3
7.14 7.27 6.99 700 0 0 0
SSB
14.4
14.4
14.48 14.48 14.11 2,485,800 0 0 0
SSC
30.0
30.0
30.02 30.02 30.02 0 0 0 0
SSG
8
8
8.20 8.20 8 8,500 0 0 0
SSH
68.0
68.0
67.98 67.98 67.98 0 0 0 0
SSI
22.5
22.5
23.42 23.50 22.38 21,558,800 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
5.3
5.3
5.50 5.50 5.34 109,800 0 0 0
STB
46
46
47.70 48.50 46 8,811,500 0 0 0
STC
14.7
14.7
14.72 14.72 14.72 600 0 0 0
STG
31.6
31.6
31.55 31.55 31.55 100 0 0 0
STH
19.8
19.8
20.30 20.40 19.80 56,500 0 0 0
STK
15.3
15.3
14.91 15.36 14.91 5,400 0 0 0
STP
7.4
7.4
7.37 7.37 7.37 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.2
1.2
1.20 1.20 1.20 2,500 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
22.9
22.9
25.76 25.76 22.60 17,300 0 0 0
SVD
6.0
6.0
6.01 6.02 5.75 2,500 0 0 0
SVG
6.7
6.7
6.70 6.70 6.70 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.8
2.8
2.70 2.90 2.70 24,700 0 0 0
SVT
9.8
9.8
9.94 9.94 9.76 1,300 0 0 0
SWC
30
30
30.10 30.10 29.10 2,000 0 0 0
SZB
32.7
32.7
33.37 33.37 32.65 2,800 0 0 0
SZC
27.5
27.5
28.65 28.65 27.51 476,500 0 0 0
SZE
9.8
9.8
9.80 9.80 9.80 4,500 0 0 0
SZG
34.1
34.1
34.14 34.14 34.14 0 0 0 0
SZL
26.0
26.0
26.50 26.50 25.99 1,500 0 0 0
TA6
5.0
5.0
5.01 5.01 5.01 0 0 0 0
TA9
11.0
11.0
10.78 10.96 10.78 46,500 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
41.0
41.0
44.44 44.44 40.98 1,734,000 0 0 0
TAR
4.4
4.4
4.70 4.70 4.30 154,000 0 0 0
TAW
23.9
23.9
23.87 23.87 23.87 100 0 0 0
TBC
34.8
34.8
34.79 34.79 34.79 1,600 0 0 0
TBD
134.6
134.6
134.63 134.63 134.63 0 0 0 0
TBR
7.2
7.2
7.20 7.20 7.20 100 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
31.3
31.3
32.76 32.91 31.34 19,124,300 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
16.9
16.9
18.05 18.05 16.91 7,173,100 0 0 0
TCI
9.3
9.3
9.70 9.70 9.33 215,700 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 32.17 31.75 6,900 0 0 0
TCM
24.3
24.3
24.82 24.82 24.31 1,124,900 0 0 0
TCO
8.9
8.9
8.80 8.89 8.80 181,600 0 0 0
TCR
2.9
2.9
2.88 2.88 2.88 2,800 0 0 0
TCT
19.3
19.3
19 19.25 19 2,100 0 0 0
TCW
29.7
29.7
29.80 29.80 29.71 3,200 0 0 0
TCX
43.9
43.9
44.30 45 43.80 1,360,600 0 0 0
TD6
7.3
7.3
7.20 7.30 7.10 53,700 0 0 0
TDB
38.6
38.6
38.56 38.56 38.56 1,900 0 0 0
TDC
10.7
10.7
10.66 10.75 10.43 555,800 0 0 0
TDF
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TDG
3.1
3.1
3.10 3.15 3.07 16,200 0 0 0
TDH
4.4
4.4
4.64 4.64 4.43 136,300 0 0 0
TDM
55.3
55.3
55.10 55.29 55.10 19,700 0 0 0
TDP
23.0
23.0
22.76 23.29 22.48 250,100 0 0 0
TDS
8.2
8.2
8.40 8.40 8.20 1,500 0 0 0
TDT
6.1
6.1
5.90 6.08 5.90 16,000 0 0 0
TDW
45.1
45.1
45.12 45.12 45.12 400 0 0 0
TED
58.1
58.1
58.13 58.13 58.13 0 0 0 0
TEG
6.3
6.3
6.20 6.60 6.20 43,600 0 0 0
TET
38.9
38.9
38.87 38.87 38.87 0 0 0 0
TFC
51.2
51.2
49.34 51.33 48.58 6,100 0 0 0
TGP
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TH1
3.4
3.4
3.40 3.40 3.40 100 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
30
30
30.10 30.10 29.70 4,500 0 100 0.0
THG
37.6
37.6
38.79 38.79 37.60 34,700 0 0 0
THM
8.9
8.9
8.90 8.90 8.70 341,800 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
10.3
10.3
10.10 10.30 10.10 300 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 12,000 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
22.2
22.2
21.71 22.18 21.62 2,000 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
7.6
7.6
7.60 7.80 7.50 1,263,000 43,800 9,200 0.3
TIN
49
49
50.20 50.50 49 2,600 0 0 0
TIP
16.4
16.4
16.40 16.49 16.31 82,200 0 0 0
TIS
4.8
4.8
4.70 4.80 4.70 800 0 0 0
TIX
45.6
45.6
45.63 45.63 45.63 0 0 0 0
TJC
8.6
8.6
8.58 8.58 8.58 0 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.9
13.9
13.78 13.87 13.78 200 200 0 0.0
TL4
9.5
9.5
9.60 9.60 9.50 8,000 0 0 0
TLD
8.2
8.2
8.23 8.25 8.15 110,100 0 0 0
TLG
48.5
48.5
51.25 51.25 48.45 578,100 0 0 0
TLH
4.8
4.8
5.11 5.15 4.79 272,100 0 0 0
TLP
7.1
7.1
7 7.10 6.50 14,300 0 0 0
TMB
52.8
52.8
52.24 52.81 51.76 1,200 0 0 0
TMC
7.5
7.5
7.46 7.46 7.46 2,000 0 0 0
TMG
73.6
73.6
73.63 73.63 73.63 0 0 0 0
TMP
55.6
55.6
55.61 55.61 55.61 1,000 0 0 0
TMS
37.0
37.0
36.62 37.07 36.62 1,100 0 0 0
TMT
13.2
13.2
13.20 13.90 12.80 31,700 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
12.6
12.6
12.63 12.63 12.63 300 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
28.2
28.2
29.91 31.49 28.11 1,900 0 0 0
TNG
16.2
16.2
16.55 16.73 16.19 998,600 500 173,600 -3.2
TNH
11.6
11.6
11.65 11.85 11.50 116,100 0 0 0
TNI
5.5
5.5
5.59 5.83 5.31 79,900 0 0 0
TNP
18.8
18.8
18.76 18.76 18.76 100 0 0 0
TNS
3.4
3.4
3.60 3.60 3.40 34,500 0 0 0
TNT
7.7
7.7
7.80 7.80 7.71 24,300 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
138.3
138.3
138.93 140.99 137.07 28,000 0 0 0
TOT
13.3
13.3
13.25 13.33 13.25 1,600 100 0 0.0
TOW
32.1
32.1
32.13 32.13 32.13 0 0 0 0
TPB
13.7
13.7
14.10 14.19 13.72 9,135,900 0 0 0
TPC
12.9
12.9
12.85 12.85 12.85 0 0 0 0
TPP
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TPS
47.5
47.5
47.55 47.55 47.55 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
15.3
15.3
15.25 15.25 15.25 0 0 0 0
TRA
32.0
32.0
32.05 32.09 32.05 2,100 0 0 0
TRC
18.1
18.1
18.79 18.84 17.56 150,300 0 0 0
TRS
25.1
25.1
29.28 29.28 25.11 400 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TRV
14.1
14.1
14.30 14.30 14.10 7,300 0 0 0
TS3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TSA
12.8
12.8
13.17 13.37 12.78 50,500 0 0 0
TSB
35.5
35.5
35.50 35.50 35.50 0 0 0 0
TSC
3.0
3.0
3.24 3.25 3 2,533,000 0 0 0
TSD
4.7
4.7
4.70 4.70 4.70 1,800 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
22.6
22.6
22.61 22.61 22.61 100 0 0 0
TST
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TT6
6.1
6.1
6.17 6.26 5.33 41,400 0 0 0
TTA
10.5
10.5
10.52 10.62 10.48 165,800 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 2,400 0 0 0
TTD
37.9
37.9
37.93 37.93 37.93 0 0 0 0
TTE
36.7
36.7
36.70 36.70 36.70 0 0 0 0
TTF
3.8
3.8
4.09 4.22 3.78 7,989,100 0 0 0
TTG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TTH
2.3
2.3
2.40 2.50 2.30 94,000 0 0 0
TTL
8.4
8.4
8.40 8.40 8.40 400 0 0 0
TTN
16.0
16.0
16.42 16.51 15.86 179,000 0 0 0
TTS
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TTT
33.8
33.8
34 34 33.80 1,900 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
21.33 22.25 20.95 22,100 0 0 0
TV2
34.9
34.9
35.44 35.98 34.86 236,400 0 0 0
TV3
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TV4
14.8
14.8
14.70 14.80 14.70 2,000 0 0 0
TV6
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TVA
12.1
12.1
12.07 12.07 12.07 0 0 0 0
TVB
8.0
8.0
8.27 8.27 8.01 75,000 0 0 0
TVC
8.7
8.7
8.80 8.90 8.70 122,100 0 0 0
TVD
9.4
9.4
9.49 9.49 9.39 22,000 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
71.5
71.5
71.53 71.53 71.53 100 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 7.16 253,600 0 0 0
TVS
12.9
12.9
13.10 13.18 12.77 215,700 0 0 0
TVT
15.9
15.9
15.90 15.95 15.72 2,400 0 0 0
TW3
15.0
15.0
15.05 15.05 15.05 0 0 0 0
TXM
4.7
4.7
4.90 5 4.60 10,700 0 0 0
TYA
16.4
16.4
16.39 16.39 16.39 13,200 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.5
3.5
3.70 3.70 3.50 17,600 0 0 0
UDJ
6.9
6.9
6.88 6.88 6.60 600 0 0 0
UDL
15.9
15.9
15.95 15.95 15.95 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
56
56
56 56 56 0 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 15.95 15.86 2,600 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 0 0 0 0
VAB
10.7
10.7
10.80 10.80 10.65 603,300 0 0 0
VAF
17.1
17.1
17.81 17.81 17.10 3,200 0 0 0
VAV
33.1
33.1
33.15 33.15 33.15 100 0 0 0
VBB
9.2
9.2
9.36 9.36 9.09 60,900 0 0 0
VBC
18.7
18.7
18.74 18.74 18.74 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
18
18
15 18 15 600 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 100 0 0 0
VC2
6.4
6.4
6.40 6.60 6.40 279,800 2,000 8,000 0.0
VC3
24.9
24.9
25.21 25.49 24.93 723,500 13,400 11,200 0.1
VC6
19.9
19.9
19.92 19.92 19.92 100 0 0 0
VC7
9.7
9.7
10.07 10.07 9.69 179,400 0 6,100 -0.1
VC9
3.6
3.6
3.70 3.70 3.60 4,900 0 0 0
VCA
8.5
8.5
8.60 8.60 8.40 4,700 0 0 0
VCB
56.3
56.3
57.32 57.32 56.33 4,847,700 0 0 0
VCC
8.7
8.7
8.82 9.00 8.73 19,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
285.1
285.1
290 290 285 2,800 0 0 0
VCG
20.5
20.5
21.68 21.72 20.52 6,353,700 0 0 0
VCI
23.7
23.7
24.90 24.90 23.70 9,046,300 0 0 0
VCM
9.5
9.5
9 9.50 9 200 0 0 0
VCP
25
25
25.60 25.60 25 12,000 0 0 0
VCR
48.5
48.5
48.50 49 48.50 5,400 0 0 0
VCS
42.4
42.4
43.20 43.20 42.20 99,600 2,100 0 0.1
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10
10
10 10 10 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 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
35.3
35.3
35.27 35.27 35.27 100 0 0 0
VDS
16.9
16.9
18 18.15 16.90 1,466,700 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 3.40 100 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4
4
4.20 4.50 4 14,300 0 0 0
VEA
34
34
34.20 34.30 33.90 288,800 0 0 0
VEC
58
58
60 62 55 26,900 0 0 0
VEF
131.1
131.1
131.90 131.90 130.70 11,800 0 0 0
VES
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VET
15
15
15.30 15.30 15 300 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
48.4
48.4
48.92 49.10 48.26 1,900 0 0 0
VFR
9.6
9.6
9.49 9.59 9.40 1,200 0 0 0
VFS
15.1
15.1
15.30 15.30 14.80 2,090,500 36,500 158,900 -1.9
VGC
38.2
38.2
39.70 39.93 36.92 976,600 0 0 0
VGG
41.9
41.9
41.86 41.86 41.86 200 0 0 0
VGI
66.3
66.3
68.32 69.09 66.21 459,000 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
28.5
28.5
28.60 28.60 28.10 9,100 0 0 0
VGR
53.0
53.0
53.80 53.80 52.95 1,800 0 0 0
VGS
23.9
23.9
26.14 26.14 23.56 820,300 10,000 0 0.2
VGT
11.7
11.7
11.93 12.03 11.64 726,900 0 0 0
VGV
38.9
38.9
38.88 38.88 38.88 8,700 0 0 0
VHC
55
55
55.40 56.30 55 799,200 0 0 0
VHD
3.6
3.6
3.50 4 3.50 700 0 0 0
VHE
3.9
3.9
4 4 3.90 207,600 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
10.6
10.6
10.60 10.60 10.60 700 0 0 0
VHM
45.3
45.3
48.63 48.63 45.31 6,638,700 0 0 0
VIB
15.0
15.0
15.72 15.76 14.98 9,410,500 0 0 0
VIC
144
144
147.80 147.80 140 4,622,400 0 0 0
VID
5
5
5.01 5.05 5 4,400 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
14.8
14.8
15.22 15.22 14.84 1,700 0 0 0
VIG
5.6
5.6
5.80 5.80 5.60 125,300 0 0 0
VIM
9.3
9.3
9.44 9.44 9.35 1,800 0 0 0
VIN
16.3
16.3
16.34 16.34 16.34 0 0 0 0
VIP
11.1
11.1
11.23 11.23 11.09 172,900 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
18
18
19.60 19.60 17.30 36,500 0 0 0
VIX
17.5
17.5
18.98 18.98 17.53 42,260,300 0 0 0
VJC
142.3
142.3
142.31 146.54 138.31 1,994,200 0 0 0
VKC
0.9
0.9
1 1 0.90 121,300 0 0 0
VLA
8.4
8.4
8.44 8.44 8.44 0 0 0 0
VLB
44.7
44.7
45.49 46.04 44.49 57,500 0 0 0
VLC
13.8
13.8
13.90 13.90 13.70 80,100 0 0 0
VLG
8.4
8.4
8.02 8.41 7.74 10,900 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
6
6
5.80 6 5.80 5,100 0 0 0
VMD
16.9
16.9
16.85 16.85 16.85 6,000 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 8,000 0 0 0
VMK
65
65
65 65 65 0 0 0 0
VMS
26.0
26.0
25.98 25.98 25.98 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 16.42 200 0 0 0
VNB
17.4
17.4
17.70 18 17.20 73,700 0 0 0
VNC
34.2
34.2
34.22 34.42 33.83 2,600 0 0 0
VND
17.0
17.0
18.13 18.27 17.01 16,560,100 0 0 0
VNE
5.7
5.7
5.87 5.88 5.65 66,000 0 0 0
VNF
13.7
13.7
13.99 13.99 13.72 6,500 0 0 0
VNG
7.1
7.1
7.12 7.12 7.12 500 0 0 0
VNH
0.9
0.9
1 1.10 0.90 133,000 0 0 0
VNI
8.2
8.2
8.20 8.20 8.20 500 0 0 0
VNL
21.4
21.4
21.73 21.73 21.44 5,900 0 0 0
VNM
58.3
58.3
59.74 60.03 58.29 4,396,400 0 0 0
VNP
19.7
19.7
20.01 20.20 19.72 194,400 0 0 0
VNR
18.3
18.3
18.47 18.56 18.29 42,000 0 0 0
VNS
9.3
9.3
9.41 9.41 9.12 6,800 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 100 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 0 0 0 0
VNZ
360
360
362 362 360 500 0 0 0
VOS
11.5
11.5
12.35 12.35 11.47 1,978,800 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 500 0 0 0
VPB
25.4
25.4
26.91 27.00 25.42 21,016,800 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
24.0
24.0
23.81 23.95 23.40 2,700 0 0 0
VPG
5.6
5.6
6 6.04 5.58 284,500 0 0 0
VPH
4.1
4.1
4.32 4.32 4.15 36,400 0 0 0
VPI
51.9
51.9
53.73 53.91 51.82 1,756,000 0 0 0
VPL
84.7
84.7
91 92 84.70 1,920,200 0 0 0
VPR
8.5
8.5
8.49 8.49 8.49 0 0 0 0
VPS
9.1
9.1
9.30 9.30 9.04 40,100 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
30.3
30.3
30.30 30.50 29.30 3,258,900 0 0 0
VQC
11.6
11.6
11.62 11.62 11.62 0 0 0 0
VRC
13.9
13.9
13.80 14.30 13.25 469,300 0 0 0
VRE
26.5
26.5
28.97 29.02 26.51 14,302,200 0 0 0
VRG
16.6
16.6
17.17 17.17 16.61 4,500 0 0 0
VSA
19.4
19.4
19.40 19.40 19.40 100 0 0 0
VSC
19.8
19.8
21.45 21.45 19.75 14,936,200 0 0 0
VSE
8.9
8.9
9.05 9.05 8.27 600 0 0 0
VSF
25.4
25.4
25.60 25.60 25.30 13,700 0 0 0
VSG
1.2
1.2
1.20 1.20 1.20 200 0 0 0
VSH
41.0
41.0
41.45 41.45 41.03 1,100 0 0 0
VSI
23.9
23.9
24.48 24.62 23.86 30,700 0 0 0
VSM
14.5
14.5
14.20 15 14.20 1,600 0 0 0
VSN
15.6
15.6
15.55 15.55 15.55 1,400 0 0 0
VST
3.1
3.1
3.20 3.20 3.10 39,400 0 0 0
VTA
2.8
2.8
2.80 3.40 2.80 66,800 0 0 0
VTB
18.3
18.3
18.30 18.30 18.30 3,100 0 0 0
VTC
15.2
15.2
15.18 15.18 15.18 2,600 0 0 0
VTD
6.7
6.7
6.80 6.80 6.50 46,100 0 0 0
VTE
9.4
9.4
9.53 10.02 9.43 52,200 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 100 100 0 0.0
VTK
36.2
36.2
36.80 36.80 36.20 4,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.4
10.4
10.51 10.55 10.37 248,600 0 0 0
VTP
60.7
60.7
60.68 62.74 60.30 378,700 0 0 0
VTQ
9.6
9.6
9.60 9.60 9.60 400 0 0 0
VTR
13
13
13 13.80 12.90 44,600 0 0 0
VTV
13.4
13.4
13.50 13.50 13.20 38,400 0 0 0
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
18.2
18.2
18.20 18.40 18.10 1,413,200 0 20,500 -0.4
VUA
16
16
16.50 16.50 16 600 0 0 0
VVN
3
3
3 3 3 200 0 0 0
VVS
35.1
35.1
36.88 37.42 35.06 94,700 0 0 0
VW3
9.2
9.2
9.20 9.20 9.20 100 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
284.4
284.4
284.25 297.57 284.25 1,500 0 200 -0.1
WSB
61.4
61.4
58.26 61.39 58.26 200 0 0 0
WSS
6.6
6.6
6.70 6.70 6.60 11,200 0 0 0
WTC
9.6
9.6
9.58 9.58 9.58 1,500 0 0 0
X20
11.4
11.4
11.81 11.81 11.44 300 0 0 0
X26
25
25
25 25 25 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.3
18.3
18.30 18.30 18.30 0 0 0 0
XHC
15.3
15.3
15.27 15.27 15.27 100 0 0 0
XLV
11.7
11.7
11.72 11.72 11.72 0 0 0 0
XMC
10
10
10 10.10 9.90 40,200 0 0 0
XMD
6.2
6.2
6.20 6.20 6.20 200 0 0 0
XMP
17.0
17.0
16.99 16.99 16.99 100 0 0 0
XPH
15.5
15.5
14.40 15.50 14 16,500 0 0 0
YBC
10
10
10 10 10 0 0 0 0
YBM
10.5
10.5
10.55 10.55 10.50 200 0 0 0
YEG
11.2
11.2
11.92 11.92 11.12 2,451,300 0 0 0
YTC
28.8
28.8
28.82 28.82 28.82 0 0 0 0
250.1
250.1
255.88 256.96 249.78 70,692,508 4,129,940 3,035,321 29.5
118.5
118.5
120.02 120.37 118.33 70,179,769 1,913,853 753,752 7.2
1,867.0
1,867.0
1,928.51 1,928.63 1,864.07 327,539,600 35,046,262 42,920,904 -442.6
1,646.9
1,646.9
1,702.72 1,702.73 1,642.57 884,513,100 64,881,179 83,632,457 -596.2

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