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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 15/12/2025

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 15/12/2025

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
7.6
7.6
7.70 7.75 7.62 2,206,800 125,000 92,900 0.3
AAH
3.6
3.6
3.50 3.60 3.40 689,800 0 0 0
AAM
6.5
6.5
6.52 6.52 6.52 700 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.4
8.4
8.30 8.40 8.20 637,800 0 0 0
AAT
3.5
3.5
3.26 3.48 3.26 20,200 0 0 0
AAV
6.5
6.5
6.30 6.60 6.30 244,100 1,800 0 0.0
ABB
11.9
11.9
12.20 12.20 11.72 3,224,300 0 0 0
ABC
12.4
12.4
13.40 13.40 12.10 107,500 0 0 0
ABI
19.7
19.7
19.60 20 19.50 14,500 6,400 0 0.1
ABR
11.9
11.9
12.82 12.82 11.87 1,600 0 1,200 0.0
ABS
3.3
3.3
3.29 3.35 3.25 81,500 0 0 0
ABT
63.6
63.6
64.90 64.90 62.99 6,200 0 0 0
ABW
11.1
11.1
11.20 11.40 11 98,300 0 0 0
ACB
20.3
20.3
20.25 20.33 20.20 9,317,100 4,052,400 3,303,300 17.7
ACC
14
14
13.95 14 13.50 66,700 0 0 0
ACE
39.5
39.5
39.55 39.64 38.52 26,600 0 0 0
ACG
34.1
34.1
34.10 34.15 34.10 1,500 0 0 0
ACL
13.7
13.7
13.51 14.08 13.41 11,900 0 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
52.3
52.3
52.80 53.30 51.50 1,015,700 34,600 114,100 -4.2
ADC
17.5
17.5
17.54 17.54 17.54 0 0 0 0
ADG
8.9
8.9
8.96 8.96 8.90 2,100 0 0 0
ADP
23.2
23.2
23.50 23.50 23.15 21,100 200 0 0.0
ADS
7.1
7.1
7.06 7.24 6.56 60,700 4,500 0 0.0
AFX
11.8
11.8
11.65 12.10 11.65 23,000 0 0 0
AG1
10.0
10.0
10.13 10.13 10.04 4,500 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
13
13
13.36 13.36 13 249,800 0 32,500 -0.5
AGM
2.6
2.6
2.60 2.60 2.60 0 0 0 0
AGP
35.2
35.2
34.82 35.18 34.82 2,200 0 0 0
AGR
14.6
14.6
14.91 14.91 14.43 598,000 10,700 5,600 0.1
AGX
130.2
130.2
130.24 130.24 130.24 100 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
38.2
38.2
37.72 38.15 37.72 800 0 0 0
ALC
20.5
20.5
20.60 20.60 20.30 14,300 0 0 0
ALT
11.4
11.4
11.36 11.36 11.36 4,800 0 0 0
ALV
7.5
7.5
7.10 7.50 7.10 35,100 0 0 0
AMC
13.1
13.1
13.05 13.05 13.05 700 0 0 0
AME
7.8
7.8
7.80 7.80 7.80 0 0 0 0
AMP
14.5
14.5
14.50 14.50 14.50 4,300 0 0 0
AMS
7.4
7.4
7.39 7.39 7.20 79,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
31.9
31.9
33.04 33.04 31.80 10,400 0 0 0
ANV
26.6
26.6
26.85 27.10 26.30 609,900 121,300 29,200 2.5
APC
6.6
6.6
6.50 6.60 6.50 200 0 0 0
APF
34.7
34.7
34.40 34.74 34.40 3,300 0 0 0
APG
10.5
10.5
10.45 10.45 10 405,700 0 51,800 -0.5
APH
6.7
6.7
6.66 6.79 6.53 349,000 11,200 0 0.1
API
6.7
6.7
6.60 6.80 6.50 116,300 0 0 0
APL
11.9
11.9
11.32 11.86 11.32 600 0 0 0
APP
5.2
5.2
4.60 5.30 4.60 2,700 0 0 0
APS
7
7
7 7.10 6.90 259,200 0 61,700 -0.4
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
6.6
6.6
6.60 6.70 6.60 459,900 2,000 0 0.0
ASP
4.7
4.7
4.68 4.80 4.50 41,400 0 0 0
AST
63.3
63.3
63.60 64.02 62.45 1,800 100 400 0.0
ATA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
10
10
10 10 10 0 0 0 0
ATS
29.7
29.7
29.70 29.70 29.70 0 0 0 0
AVC
49.2
49.2
49.20 49.20 49.20 0 0 0 0
AVG
10
10
10 10.10 9.90 47,100 0 0 0
BAB
10.7
10.7
10.79 10.79 10.53 2,500 0 0 0
BAF
32.3
32.3
31.95 32.45 31.59 3,803,400 275,500 451,300 -6.2
BAL
9.1
9.1
9.06 9.06 9.06 100 0 0 0
BAX
34.6
34.6
34.57 34.57 34.57 0 0 0 0
BBH
13.4
13.4
13.42 13.42 13.42 2,500 0 0 0
BBM
7.2
7.2
7.23 7.23 7.23 1,000 0 0 0
BBS
11.9
11.9
11.94 11.94 11.94 0 0 0 0
BBT
11.0
11.0
11.12 11.12 10.93 6,000 0 0 0
BCA
15.3
15.3
15 15.50 14.80 326,900 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.8
7.8
7.70 7.80 7.60 21,800 0 0 0
BCE
8.2
8.2
7.95 8.21 7.68 272,900 0 500 0.0
BCF
36.1
36.1
36.05 36.05 36.05 0 0 0 0
BCM
64.2
64.2
63.50 64.29 63.50 113,700 51,300 7,200 2.9
BCP
11.2
11.2
11.20 11.20 11.20 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
9.7
9.7
10 10 9.60 40,200 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 300 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
39.6
39.6
39.79 40.07 39.51 102,700 1,100 40,900 -1.7
BGE
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
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
19
16.70 19.10 16.70 600 0 0 0
BHI
9.6
9.6
9.60 9.60 9.60 0 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
30.4
30.4
30.41 30.46 30.37 800 0 0 0
BHP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BIC
20.5
20.5
20.26 20.54 20.21 123,700 15,400 30,800 -0.3
BID
34.2
34.2
34.28 34.37 34.14 1,243,400 63,000 334,700 -10.1
BIG
5.4
5.4
5.28 5.55 5.11 221,100 0 0 0
BIO
11.1
11.1
11.13 11.13 11.13 0 0 0 0
BKC
16.3
16.3
16.71 16.71 15.23 22,900 0 0 0
BKG
3.0
3.0
3 3 2.90 46,800 0 0 0
BLF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BLI
9.8
9.8
9.80 9.80 9.80 8,100 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 22.50 200 0 0 0
BMC
15.2
15.2
15.30 15.30 14.30 18,400 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
17.1
17.1
17.42 17.56 17.03 362,700 7,300 46,300 -0.7
BMJ
11.6
11.6
11.60 11.60 11.60 100 0 0 0
BMK
13.5
13.5
13.90 13.90 13.50 400 0 0 0
BMP
165.8
165.8
166.48 170.26 161.84 409,200 197,000 214,200 -3.1
BMS
11.9
11.9
11.94 11.94 11.85 54,200 0 0 0
BMV
4.3
4.3
4.30 4.30 4.30 2,000 0 0 0
BNA
7.3
7.3
7.50 7.50 7.20 138,900 700 0 0.0
BNW
18.7
18.7
18.73 18.73 18.73 1,200 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
23.2
23.2
22.90 23.20 22.90 600 0 0 0
BRC
10.7
10.7
10.93 10.93 10.65 2,000 0 0 0
BRR
17.2
17.2
17.17 17.17 17.17 0 0 0 0
BRS
19.7
19.7
19.65 19.65 19.65 100 0 0 0
BSA
21.4
21.4
21.42 21.42 21.42 400 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
33.9
33.9
33.91 34.23 33.77 268,800 15,200 5,100 0.4
BSL
9.5
9.5
9.48 9.48 9.48 100 0 0 0
BSP
9.7
9.7
9.73 9.73 9.73 0 0 0 0
BSQ
17.4
17.4
17.39 17.39 17.39 100 0 0 0
BSR
14.2
14.2
13.35 14.24 13.35 11,539,300 6,025,900 148,400 82.3
BT1
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
5.50 5.50 4.80 300 0 0 0
BTD
15.9
15.9
15.91 15.91 15.91 100 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
25.0
25.0
25.02 25.20 25.02 1,300 0 0 0
BTN
3.2
3.2
3.20 3.20 3.20 0 0 0 0
BTP
8.4
8.4
8.49 8.58 8.39 46,000 100 0 0.0
BTS
5.4
5.4
5.40 5.50 5.40 30,900 0 0 0
BTT
33.7
33.7
33.65 33.65 33.65 0 0 0 0
BTU
13.9
13.9
13.85 13.85 13.85 100 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
12.7
12.7
12.70 12.80 12.60 554,600 0 0 0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
52.7
52.7
51.90 53 51.60 303,800 39,700 62,500 -1.2
BVL
14.2
14.2
14.42 14.42 14.17 9,000 0 0 0
BVN
16.3
16.3
16.30 16.30 16.30 0 0 0 0
BVS
29.7
29.7
29.80 30.30 29.10 147,600 1,000 16,300 -0.5
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
43.5
43.5
43.98 43.98 43.51 21,700 700 2,300 -0.1
BWS
33.2
33.2
33.19 33.19 33.00 12,100 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
13.5
13.5
12.93 13.55 12.93 154,400 500 0 0.0
C47
9
9
9.25 9.25 8.63 15,500 0 0 0
C4G
8.4
8.4
8.50 8.60 8.30 1,279,500 0 0 0
C69
12.5
12.5
12.70 12.70 12.40 686,700 31,500 1,100 0.4
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7
7
7 7 7 100 0 0 0
CAN
32
32
31.50 32 31.50 300 0 0 0
CAP
37.2
37.2
36.75 37.31 36.75 3,100 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
16.9
16.9
17.10 17.17 15.98 57,700 0 0 0
CBI
14.9
14.9
14.90 14.90 14.90 200 0 0 0
CBS
27.5
27.5
27.80 27.80 27 2,300 0 0 0
CC1
30.8
30.8
31.33 32.38 30.76 3,100 0 0 0
CCA
10.7
10.7
10.70 10.70 10.70 0 0 0 0
CCC
11.3
11.3
11.76 11.86 11.28 17,600 0 0 0
CCI
21.1
21.1
21.13 21.13 21.13 0 0 0 0
CCL
5.5
5.5
5.50 5.65 5.50 66,700 0 100 0.0
CCM
37.5
37.5
37.51 37.51 37.51 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
11.8
11.8
11.81 11.81 11.81 0 0 0 0
CCS
7.6
7.6
6.70 7.60 6.70 200 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
16.0
16.0
16.60 16.60 15.75 226,000 20,300 21,800 0.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
31.8
31.8
31.51 31.80 31.21 11,800 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
11.7
11.7
10.27 11.66 10.27 271,900 0 0 0
CDR
6.1
6.1
6.90 6.90 6.10 500 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
19.9
19.9
21.14 21.33 19.52 18,973,200 727,400 650,600 1.1
CET
10.4
10.4
10.40 10.40 10.40 0 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
3.2
3.2
3.30 3.30 3.20 5,100 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
26.92 26.92 26.70 17,200 0 5,000 -0.1
CHS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
CI5
5.9
5.9
5.90 5.90 5.90 100 0 0 0
CIA
9.1
9.1
9.30 9.50 9.10 2,200 0 0 0
CID
7.8
7.8
7.76 7.76 7.76 0 0 0 0
CIG
9.1
9.1
9.15 9.15 8.80 10,600 0 0 0
CII
22.7
22.7
23.30 23.60 22.30 14,365,600 2,483,900 147,200 53.8
CIP
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
38.0
38.0
37.72 37.97 37.63 5,100 0 0 0
CKD
21.6
21.6
21.64 21.64 21.64 100 0 0 0
CKG
10.9
10.9
11.10 11.10 10.70 78,800 300 0 0.0
CKV
15.2
15.2
15.22 15.22 15.22 1,500 0 0 0
CLC
49.1
49.1
49.07 49.07 49.07 0 0 0 0
CLH
19.2
19.2
19.15 19.15 19.15 400 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
28.0
28.0
28.04 28.04 27.68 5,400 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 0 0 0 0
CLX
14.9
14.9
14.88 14.97 14.88 43,800 0 0 0
CMC
9
9
9 9 9 100 0 0 0
CMD
21.1
21.1
21.14 21.14 21.14 100 0 0 0
CMF
394.3
394.3
394.34 394.34 394.34 0 0 0 0
CMG
31.9
31.9
32.05 32.59 31.82 284,100 10,200 58,200 -1.7
CMI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
22.8
22.8
22.80 22.80 22.80 0 0 0 0
CMN
27.2
27.2
26.97 27.23 26 36,100 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.5
7.5
7.50 7.50 7.41 25,100 0 0 0
CMT
13.7
13.7
13.70 13.70 13.70 0 0 0 0
CMV
8
8
8.10 8.30 8 1,200 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.4
6.4
6.40 6.43 6.39 52,100 0 500 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
24.5
24.5
24.95 25 24.50 3,900 100 0 0.0
CNN
49.6
49.6
49.12 49.60 49.12 700 0 0 0
CNT
7.8
7.8
7.80 7.80 7.70 9,300 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
16.15 16.15 16.15 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
30.0
30.0
30.13 30.13 28.00 14,900 0 0 0
CQT
7.8
7.8
7.75 7.75 7.75 0 0 0 0
CRC
9.4
9.4
9.32 9.36 9.10 700,800 82,600 31,600 0.5
CRE
8.9
8.9
8.91 9.04 8.86 314,100 0 22,300 -0.2
CRV
30.0
30.0
30.90 30.90 27.30 1,400 0 0 0
CSC
16.1
16.1
16.27 16.36 15.18 11,800 0 0 0
CSI
27
27
27.20 27.30 27 6,800 6,800 1,900 0.1
CSM
12.7
12.7
12.60 12.80 12.55 147,400 0 20,500 -0.3
CST
13.1
13.1
13.30 13.30 13 32,800 0 0 0
CSV
28.6
28.6
28.40 28.90 28.40 210,400 3,100 0 0.1
CT3
5.3
5.3
5.30 5.30 5.30 0 0 0 0
CT6
8.8
8.8
8.80 8.80 8.80 400 0 0 0
CTB
16.2
16.2
16.21 16.21 16.21 0 0 0 0
CTD
71.5
71.5
72.56 72.83 71.47 447,200 2,800 33,600 -2.4
CTF
18.8
18.8
19.70 19.70 18.80 361,300 7,000 0 0.1
CTG
33.8
33.8
33.77 33.88 33.40 5,440,100 942,200 815,200 6.3
CTI
19.9
19.9
20.05 20.18 19.91 331,100 19,300 9,900 0.2
CTP
10.6
10.6
10.30 10.80 10.30 92,900 0 0 0
CTR
72.8
72.8
72.63 73.25 71.75 256,300 1,000 13,200 -1.0
CTS
26.1
26.1
25.94 26.56 25.78 841,100 60,100 138,300 -2.6
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
9.60 9.70 9.60 157,400 0 0 0
CVN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CVT
27.0
27.0
26.70 26.95 26.70 300 0 0 0
CX8
9.2
9.2
9.20 9.20 9.20 100 0 0 0
D11
10.0
10.0
10.37 10.81 10.02 1,600 0 0 0
D2D
29.1
29.1
29.09 29.17 28.96 35,900 0 4,100 -0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
17.5
17.5
17.50 17.50 17.50 100 0 0 0
DAE
11.9
11.9
11.93 11.93 11.93 0 0 0 0
DAH
3.8
3.8
3.77 3.78 3.75 790,500 0 0 0
DAS
8.5
8.5
8.10 8.50 8.10 300 0 0 0
DAT
8.5
8.5
8 8.50 8 500 0 0 0
DBC
24.4
24.4
23.60 24.39 23.56 7,423,200 1,631,000 36,900 43.7
DBD
46.1
46.1
46.27 46.99 45.60 441,000 1,200 800 0.0
DBM
25.5
25.5
25.52 25.52 25.52 0 0 0 0
DBT
11.1
11.1
11.05 11.05 11.05 100 0 0 0
DC1
5.9
5.9
5.93 5.93 5.93 0 0 0 0
DC2
6.0
6.0
6.04 6.04 6.04 0 0 0 0
DC4
9.5
9.5
9.50 9.59 9.36 341,800 19,300 20,400 0.0
DCF
31.3
31.3
31.25 31.25 31.25 1,000 0 0 0
DCG
14.4
14.4
14.38 14.38 14.38 0 0 0 0
DCH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DCL
40.1
40.1
40.05 40.50 39.55 397,500 0 0 0
DCM
30.3
30.3
30.30 30.58 30.25 1,054,200 3,800 18,800 -0.5
DCR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DCS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DCT
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DCV
126
126
126 126 126 200 0 0 0
DDB
10.8
10.8
11.30 11.30 10.60 27,200 0 0 0
DDG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DDH
5.2
5.2
5.22 5.22 5.22 0 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
7.4
7.4
7.30 7.40 7 37,700 0 14,200 -0.1
DDV
23.2
23.2
24.19 24.75 23.17 478,500 0 0 0
DFC
24.8
24.8
24.83 24.83 24.83 0 0 0 0
DFF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DGC
79.6
79.6
78.80 79.57 78.80 901,600 153,500 4,700 13.8
DGT
4.6
4.6
4.40 4.60 4.40 27,700 0 0 0
DGW
36.7
36.7
37.24 37.62 36.67 1,291,100 193,700 244,900 -2.0
DHA
56.5
56.5
54.59 56.47 54.12 125,300 20,800 8,000 0.8
DHB
7.5
7.5
7.50 7.50 7.50 400 0 0 0
DHC
28.0
28.0
27.73 28.12 27.60 205,700 25,200 76,300 -1.7
DHD
24.3
24.3
24.33 24.33 24.33 100 0 0 0
DHG
91.8
91.8
92.01 92.19 91.74 6,000 1,600 0 0.2
DHM
5.8
5.8
5.53 5.76 5.53 1,900 0 0 0
DHN
22.8
22.8
22.79 22.79 22.79 1,200 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 0 0 0 0
DHT
65.1
65.1
64.36 65.09 63.73 7,300 500 2,600 -0.1
DIC
1
1
1 1 1 0 0 0 0
DID
3.9
3.9
4 4 3.80 4,100 0 0 0
DIG
16.5
16.5
17.03 17.12 16.18 15,045,900 1,506,200 1,409,100 1.4
DIH
9.9
9.9
9.91 9.91 9.91 100 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 0 0 0 0
DL1
5.5
5.5
5.60 5.70 5.50 292,500 0 2,400 0.0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.77 2.80 2.61 2,497,300 59,200 219,800 -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
55.6
55.6
55.58 55.58 55.58 5,000 0 0 0
DMN
4.4
4.4
4.43 4.43 4.43 0 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
24.3
24.3
24.34 24.34 24.34 1,200 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
8.0
8.0
7.99 7.99 7.99 100 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
20.5
20.5
19.80 20.50 19.50 1,300 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 0 0 0 0
DOC
9.3
9.3
9.32 9.32 9.32 0 0 0 0
DOP
11.1
11.1
11.05 11.05 11.05 0 0 0 0
DP1
33.7
33.7
33.74 33.74 33.74 0 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
47.9
47.9
47.77 48.24 47.77 2,500 0 0 0
DPC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DPG
40.4
40.4
39.89 40.68 39.89 403,800 0 34,600 -1.4
DPH
41.6
41.6
41.63 41.63 41.63 0 0 0 0
DPM
20.6
20.6
20.69 20.79 20.22 2,669,500 308,300 24,200 6.2
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
36.4
36.4
36.20 36.75 36.20 245,400 8,400 50,000 -1.5
DQC
9.9
9.9
9.64 9.93 9.60 4,400 0 0 0
DRC
14.1
14.1
14.27 14.27 14.03 241,700 0 0 0
DRG
8.4
8.4
8.43 8.43 8.43 10,600 0 0 0
DRH
2.4
2.4
2.41 2.49 2.38 669,900 2,100 0 0.0
DRI
11.5
11.5
11.47 11.66 11.38 361,900 0 0 0
DRL
46.7
46.7
46.85 47.04 46.65 3,300 0 0 0
DS3
6.5
6.5
6.50 6.80 6.50 2,900 0 0 0
DSC
14.7
14.7
14.90 15 14.70 17,200 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
22.2
22.2
22.33 22.55 22.06 102,700 6,000 24,100 -0.5
DSG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DSH
10.6
10.6
10.60 10.60 10.60 0 0 0 0
DSN
39.8
39.8
39.71 39.85 39.62 3,000 0 0 0
DSP
16.6
16.6
16.80 16.80 16.60 5,300 0 0 0
DST
9
9
9.10 9.20 9 16,900 0 0 0
DTA
4.0
4.0
4 4.05 3.90 131,800 0 0 0
DTC
5
5
5 5 5 0 0 0 0
DTD
14.8
14.8
14.86 15.03 14.68 109,000 0 22,800 -0.4
DTG
15.7
15.7
15.70 15.70 15.70 100 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.5
2.5
2.50 2.50 2.50 1,200 0 0 0
DTK
11.7
11.7
11.96 11.96 11.67 1,600 0 0 0
DTL
12.8
12.8
12.90 13.20 12.80 5,900 0 0 0
DTP
89.8
89.8
89.83 89.83 89.83 200 0 0 0
DTT
15.2
15.2
15.21 15.21 15.21 0 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 0 0 0 0
DVG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DVM
6.1
6.1
6.10 6.20 5.90 272,000 0 0 0
DVN
19.7
19.7
19.93 19.93 19.46 9,000 0 0 0
DVP
61.0
61.0
60.86 61.13 60.77 11,400 0 2,500 -0.2
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
14.3
14.3
14.69 14.87 14.21 13,530,900 2,172,800 4,409,900 -37.1
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.6
10.6
10.60 10.60 10.50 367,000 9,000 0 0.1
DXS
9.2
9.2
9.08 9.16 8.83 2,422,300 195,200 358,900 -1.5
DXV
3.8
3.8
3.75 3.84 3.75 200 0 0 0
E12
4.9
4.9
4.70 5.20 4.70 1,100 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 9.50 0 0 0 0
ECO
38.5
38.5
38.60 39.30 38.20 20,600 0 0 0
EFI
2
2
2 2 1.90 13,500 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
20.2
20.2
20.50 20.85 20.10 6,651,200 629,700 1,620,600 -20.4
EIC
22
22
22 22 22 100 0 0 0
EID
21.1
21.1
20.80 21.08 20.71 6,800 0 0 0
EIN
2.9
2.9
2.90 2.90 2.70 17,600 0 0 0
ELC
22.5
22.5
22.06 22.45 21.96 954,600 107,400 46,100 1.4
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
19.5
19.5
19.50 19.50 19.50 100 0 0 0
EVE
9.3
9.3
9.30 9.34 9.16 17,900 100 3,400 0.0
EVF
10.9
10.9
10.70 11.10 10.65 4,194,000 294,000 29,300 2.9
EVG
8.0
8.0
8.14 8.23 7.96 899,100 136,800 2,000 1.1
EVS
6
6
5.90 6 5.90 92,900 0 0 0
F88
1,215.1
1,215.1
1,125 1,240 1,125 1,000 400 0 0.5
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
3.3
3.3
3.36 3.38 3.34 32,600 500 0 0.0
FCN
15.2
15.2
15.41 15.41 15.07 465,100 67,000 16,100 0.8
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
15.1
15.1
15.59 16.27 15.11 22,000 0 0 0
FID
1.7
1.7
1.70 1.70 1.70 8,600 0 0 0
FIR
7.9
7.9
7.90 7.98 7.80 63,700 400 0 0.0
FIT
4.8
4.8
4.88 5.03 4.78 2,628,800 0 0 0
FMC
33.7
33.7
33.66 33.85 33.61 12,800 0 2,300 -0.1
FOC
55.3
55.3
55.32 55.58 55.32 5,900 0 0 0
FOX
61.7
61.7
61.90 62.60 61.20 43,000 0 0 0
FPT
84.1
84.1
84.20 84.65 83.85 3,524,800 1,264,800 932,500 31.2
FRC
25
25
25 25 25 0 0 0 0
FRM
7.5
7.5
7.53 7.53 7.53 100 0 0 0
FRT
133.4
133.4
133.33 135.14 132.48 449,800 101,000 133,100 -4.5
FSO
6.9
6.9
6.87 6.87 6.87 100 0 0 0
FT1
42.9
42.9
41.80 42.87 41.47 18,600 0 1,900 -0.1
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
28.4
28.4
28.54 28.99 28.32 631,300 300 55,900 -1.8
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.3
8.3
8.50 8.50 8.20 224,900 0 0 0
GAS
60.3
60.3
59.57 60.64 59.28 620,600 353,900 81,000 16.9
GCB
5.5
5.5
5.50 5.50 5.50 0 0 0 0
GCF
26.8
26.8
27 27 26.60 3,200 0 0 0
GDA
15.4
15.4
15.31 15.41 15.22 62,100 100 0 0.0
GDH
9
9
9 9 9 0 0 0 0
GDT
18.1
18.1
18.00 18.13 17.87 6,600 0 0 0
GDW
34.9
34.9
34.93 34.93 34.93 0 0 0 0
GEE
94.3
94.3
99.39 99.94 94.31 351,900 60,100 65,300 -1.1
GEG
13.3
13.3
13.29 13.33 13.24 211,400 6,300 800 0.1
GEL
25.6
25.6
27.50 27.50 25.60 4,925,300 1,403,000 143,300 32.3
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
30.4
30.4
31.28 31.36 30.40 6,924,000 1,239,700 1,662,200 -16.5
GGG
3.4
3.4
3.40 3.40 3.40 0 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 12,800 0 0 0
GIC
11.5
11.5
11.48 11.48 11.48 0 0 0 0
GIL
13.6
13.6
13.70 13.85 13.60 175,800 600 0 0.0
GKM
2
2
2 2 2 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
13.9
13.9
14.95 14.95 13.88 200 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
44
44
44 44 44 0 0 0 0
GMC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
GMD
37.9
37.9
37.25 38.09 36.86 1,515,600 636,300 172,700 26.7
GMH
7.6
7.6
7.49 7.92 7.49 45,500 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 2.30 2.20 22,100 0 0 0
GSM
27.8
27.8
27.76 27.76 27.76 100 0 0 0
GSP
9.5
9.5
9.41 9.50 9.36 65,400 0 0 0
GTA
9.3
9.3
9.27 9.27 9.27 0 0 0 0
GTD
62.9
62.9
62.90 63.50 59 38,100 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
GTX
22.7
22.7
22.70 22.70 22.70 0 0 0 0
GVR
25.6
25.6
25.30 26 25.25 1,872,800 171,500 295,300 -3.2
GVT
78.6
78.6
78.55 78.55 78.55 100 0 0 0
H11
8
8
8 8 8 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
23.9
23.9
23.90 23.90 23.90 0 0 0 0
HAG
16.9
16.9
17.15 17.30 16.90 14,468,100 1,067,400 24,500 17.7
HAH
54.2
54.2
54.37 55.04 53.80 1,118,500 327,800 160,200 9.4
HAM
30.7
30.7
30.69 30.69 30.69 0 0 0 0
HAN
9.1
9.1
9.07 9.07 9.07 0 0 0 0
HAP
7.8
7.8
7.50 7.99 7.17 124,400 4,200 2,000 0.0
HAR
4.3
4.3
4.10 4.35 4.09 628,900 7,800 9,100 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 0 0 0 0
HAV
3.8
3.8
3.40 3.80 3.40 600 0 0 0
HAX
10.4
10.4
10.25 10.50 10.25 505,300 0 46,400 -0.5
HBC
6.7
6.7
6.80 6.90 6.60 1,418,700 36,200 0 0.2
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
4.5
4.5
4.50 4.50 4.50 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 24.57 200 0 0 0
HCC
20.0
20.0
19.31 20.04 19.31 3,400 0 900 0.0
HCD
6.2
6.2
6.04 6.16 6.04 6,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.2
19.2
18.99 19.33 18.95 7,624,600 1,378,200 132,500 28.0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.5
13.5
13.50 13.50 13.50 0 0 0 0
HD6
10.3
10.3
10.40 10.40 10.31 2,000 0 0 0
HD8
6.7
6.7
6.65 6.65 6.65 0 0 0 0
HDA
5.5
5.5
5.55 5.55 5.45 6,300 0 0 0
HDB
19.2
19.2
19.36 19.46 19.14 11,805,900 1,216,800 2,498,100 -38.6
HDC
20.7
20.7
20.65 21.17 20.52 2,161,800 515,400 147,900 8.8
HDG
25.1
25.1
25.09 25.31 24.64 1,667,100 455,600 80,700 10.5
HDM
35.3
35.3
35.34 35.34 35.34 1,000 0 0 0
HDP
23.9
23.9
23.87 23.87 23.87 1,000 0 0 0
HDW
17.1
17.1
17.14 17.14 17.14 0 0 0 0
HEC
32
32
32 32 32 0 0 0 0
HEJ
10.6
10.6
11.60 11.60 10.60 400 0 0 0
HEP
13.9
13.9
13.86 13.86 13.77 4,000 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 0 0 0 0
HFC
10
10
10 10 10 200 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
222.4
222.4
216.83 222.36 212.31 1,400 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHB
25
25
25 25 25 0 0 0 0
HHC
115
115
100 115 95 2,800 0 0 0
HHG
1.4
1.4
1.40 1.40 1.30 157,200 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
9.8
9.8
10.14 10.28 9.44 1,264,000 184,100 24,000 1.6
HHS
13
13
13.10 13.45 13 1,783,800 142,800 3,700 1.8
HHV
12.6
12.6
12.74 12.97 12.55 5,392,400 145,100 29,000 1.6
HID
7.9
7.9
7.87 7.87 7.87 210,200 4,800 0 0.0
HII
6.1
6.1
6.66 6.76 6.13 975,400 500 56,300 -0.4
HIO
6.8
6.8
7.20 7.20 6.80 2,400 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
28.3
28.3
28.29 28.29 28.29 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
10.5
10.5
9.42 10.48 9.42 500 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
293.2
293.2
293.25 293.25 293.25 0 0 0 0
HLC
13.6
13.6
13.38 13.57 13.02 5,100 0 0 0
HLD
17.5
17.5
17.63 17.63 17.54 40,200 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
10.8
10.8
10.60 10.83 10.60 29,000 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 15.09 500 0 0 0
HMR
11.3
11.3
11.70 11.70 11.30 300 0 0 0
HMS
34.8
34.8
34.80 34.80 34.80 300 0 0 0
HNA
21.1
21.1
21.50 21.50 20.10 57,900 0 0 0
HNB
17.3
17.3
17.26 17.26 17.26 0 0 0 0
HND
10.3
10.3
10.35 10.35 10.16 5,100 0 0 0
HNF
32.0
32.0
32.05 32.05 32.05 0 0 0 0
HNG
5.8
5.8
5.80 5.90 5.70 1,312,700 0 0 0
HNI
25.2
25.2
25.21 25.21 25.21 0 0 0 0
HNM
8
8
8.10 8.10 8 154,800 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
4.7
4.7
4.70 4.70 4.70 17,400 0 0 0
HOT
17.9
17.9
17.90 17.90 17.90 0 0 0 0
HPA
26.7
26.7
27.10 27.10 26.50 64,900 1,500 1,300 0.0
HPB
14.5
14.5
14.55 14.55 14.55 0 0 0 0
HPD
16.4
16.4
16.40 16.40 16.40 100 0 0 0
HPG
23.4
23.4
23.44 23.57 23.26 23,939,400 7,878,900 2,728,800 135.3
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
68.3
68.3
68.26 68.26 68.26 0 0 0 0
HPT
25.4
25.4
25.14 25.73 25.14 1,200 0 0 0
HPW
19.6
19.6
19.59 19.59 19.59 0 0 0 0
HPX
4.5
4.5
4.60 4.63 4.51 1,623,400 78,500 157,700 -0.4
HQC
3.1
3.1
3.19 3.22 3.08 6,607,900 150,800 54,900 0.3
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
25.5
25.5
25.50 25.50 25.50 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.8
11.8
11.85 11.96 11.69 3,319,200 217,300 152,000 1.0
HSL
8.1
8.1
8.04 8.20 7.99 373,200 1,200 0 0.0
HSM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HSP
12.9
12.9
12.91 12.91 12.91 3,100 0 0 0
HSV
4.3
4.3
4.40 4.50 4.30 5,800 0 0 0
HT1
14.5
14.5
14.11 14.60 13.77 436,200 245,200 15,900 3.4
HTC
31.9
31.9
34.32 34.32 31.91 500 0 0 0
HTE
3.3
3.3
3.30 3.30 3.20 3,400 0 0 0
HTG
36.4
36.4
36.21 36.44 36.05 7,500 0 0 0
HTI
21.5
21.5
21.53 21.57 21.43 11,900 0 3,100 -0.1
HTL
21.3
21.3
21.29 21.29 21.29 600 0 0 0
HTM
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HTN
5.9
5.9
5.92 6.01 5.87 170,000 100 1,300 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
11.1
11.1
10.75 11.06 10.75 600 0 0 0
HU1
6.9
6.9
6.85 6.85 6.85 0 0 0 0
HU3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
HU4
10.6
10.6
10.66 10.66 10.48 1,100 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 0 0 0 0
HUB
13.5
13.5
13.37 13.54 13.37 1,300 0 0 0
HUG
26.5
26.5
26.49 26.49 26.49 100 0 0 0
HUT
15.3
15.3
15.50 16 15.30 1,967,000 405,600 0 6.4
HVA
18.9
18.9
19 19 18.20 31,700 100 0 0.0
HVH
12.3
12.3
12.32 12.36 12.23 101,800 0 0 0
HVN
26.9
26.9
26.45 27.45 26.40 1,133,000 528,600 594,300 -1.8
HVT
28.0
28.0
28.36 28.36 27.97 6,200 0 0 0
HVX
3.0
3.0
3.07 3.28 2.86 90,200 2,200 1,100 0.0
HWS
13.5
13.5
13.61 13.61 13.42 800 0 0 0
IBD
9.4
9.4
9.44 9.44 9.44 100 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
13.9
13.9
14.99 14.99 13.86 2,300 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
34.9
34.9
35.27 35.27 33.54 8,100 0 0 0
ICT
17.1
17.1
18.24 18.28 17.01 149,000 0 0 0
IDC
31.5
31.5
31.07 31.76 30.98 1,052,000 307,600 13,200 10.6
IDI
6.9
6.9
7.02 7.06 6.60 408,600 200 23,400 -0.2
IDJ
5
5
5 5.10 4.90 576,400 0 0 0
IDP
173.1
173.1
173.13 173.13 173.13 0 0 0 0
IDV
22.6
22.6
23.39 23.39 22.61 16,000 0 0 0
IFS
19.6
19.6
19.60 19.60 19.60 600 0 0 0
IJC
10.2
10.2
10.33 10.33 10.05 2,816,200 33,700 145,700 -1.2
ILA
6.4
6.4
6.50 6.50 6.40 7,900 0 0 0
ILB
24.2
24.2
24.28 24.28 24.19 1,500 300 0 0.0
ILC
6
6
6 6 6 0 0 0 0
ILS
15.4
15.4
15 16.10 14.20 14,200 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
47.8
47.8
47.30 47.84 47.30 34,000 10,600 1,500 0.4
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
39.9
39.9
39.22 39.88 39.22 300 0 0 0
IPA
15.7
15.7
15.65 16 15.57 146,400 6,700 0 0.1
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
32.0
32.0
33.87 33.87 31.68 300 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.2
12.2
12.54 12.54 11.82 214,700 0 0 0
ITD
12.0
12.0
11.96 12.08 11.92 30,200 0 0 0
ITQ
2.8
2.8
2.70 2.80 2.70 32,900 0 0 0
ITS
4.5
4.5
4.50 4.50 4.50 100 0 0 0
IVS
8.4
8.4
8.25 8.55 8.25 57,100 30,600 4,600 0.2
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.5
6.5
6.58 6.63 6.48 56,200 3,300 3,900 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
33.1
33.1
32.35 34.20 32.35 3,389,600 1,021,200 158,500 29.0
KCB
9.7
9.7
9.70 9.70 9.61 4,600 0 0 0
KDC
50.8
50.8
50.30 50.78 49.71 234,300 11,000 12,200 -0.1
KDH
26.9
26.9
27.55 27.82 26.73 6,034,000 1,768,500 1,159,200 18.0
KDM
25.9
25.9
25.90 27 24.80 54,600 0 0 0
KGM
5.3
5.3
5.38 5.38 5.29 12,200 0 0 0
KHD
10.9
10.9
10.95 10.95 10.95 0 0 0 0
KHG
7.0
7.0
7.07 7.10 6.93 5,099,600 0 71,200 -0.5
KHP
11.5
11.5
11.63 11.63 11.35 4,100 0 0 0
KHS
13.3
13.3
13.16 13.32 13.16 15,300 0 0 0
KHW
24.3
24.3
24.26 24.26 24.26 200 0 0 0
KHX
16.2
16.2
16.20 16.20 16.20 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
12.3
12.3
12.51 12.51 12.05 261,000 0 0 0
KMR
3.0
3.0
2.98 3 2.94 22,600 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.5
38.5
38.50 38.55 38.35 387,300 200 8,200 -0.3
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.9
17.9
17.90 17.95 17.40 1,334,600 2,500 63,400 -1.1
KSD
4.3
4.3
4.70 4.70 4.30 200 0 0 0
KSF
72.6
72.6
73 73.60 72.60 25,300 0 800 -0.1
KSQ
1.9
1.9
1.90 1.90 1.80 126,800 0 0 0
KST
12.9
12.9
14.76 14.76 12.92 7,800 0 0 0
KSV
106.8
106.8
114 114 102 37,200 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 5,000 0 0 0
KTS
36.0
36.0
35.70 36.00 35.70 200 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 1.50 1.40 129,000 0 0 0
L10
24.1
24.1
24.13 24.13 24.13 0 0 0 0
L12
4.0
4.0
3.77 3.95 3.77 2,600 0 0 0
L14
28.8
28.8
28.80 29.60 28.50 78,300 600 0 0.0
L18
20.1
20.1
20.56 20.56 20 6,100 0 0 0
L35
4
4
4 4 4 0 0 0 0
L40
40.9
40.9
39.09 41.36 39.09 39,600 0 0 0
L43
2.8
2.8
2.80 2.80 2.80 0 0 0 0
L45
2
2
2 2 2 0 0 0 0
L61
1.9
1.9
1.90 1.90 1.90 0 0 0 0
L62
3.1
3.1
3.10 3.10 3.10 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
17.6
17.6
17.09 17.55 17.09 700 0 500 0.0
LAI
12.3
12.3
12.42 12.42 12.25 15,700 0 0 0
LAS
14.5
14.5
14.96 14.96 14.32 136,700 0 200 0.0
LAW
35
35
35 35 35 0 0 0 0
LBE
18.4
18.4
18.41 18.41 18.41 0 0 0 0
LBM
34.6
34.6
33.30 34.55 33.30 46,400 3,200 0 0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.4
9.4
9.52 9.57 9.34 1,123,100 100 7,800 -0.1
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.5
4.5
4.54 4.60 4.49 1,777,000 160,400 64,000 0.4
LDP
11.5
11.5
11.30 11.50 11.10 25,300 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 3.50 100 0 0 0
LG9
5.8
5.8
5.80 5.80 5.80 0 0 0 0
LGC
63.6
63.6
63.60 63.60 63.60 3,500 0 0 0
LGL
6.0
6.0
5.70 6.01 5.33 330,400 18,500 2,500 0.1
LHC
56.5
56.5
56.55 57.90 56.50 11,000 400 300 0.0
LHG
26.5
26.5
26.55 26.87 26.55 22,200 0 8,900 -0.3
LIC
25.2
25.2
25.20 25.30 25.20 1,600 0 0 0
LIG
4.3
4.3
4.30 4.30 4.20 56,100 0 0 0
LIX
32.9
32.9
32.63 32.91 32.44 5,900 0 0 0
LKW
31.2
31.2
31.16 31.16 31.16 0 0 0 0
LLM
16.2
16.2
16.10 16.20 16.10 700 0 0 0
LM3
2.4
2.4
2.40 2.40 2.40 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
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LMI
9.4
9.4
9.38 9.38 9.38 300 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
40.4
40.4
41.91 41.91 40.16 1,403,500 195,300 659,700 -20.0
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
5.1
5.1
5.12 5.12 5.12 2,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.9
31.9
31 32.30 30.30 47,100 0 0 0
LSS
8.5
8.5
8.46 8.53 8.46 142,200 0 0 0
LTC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
LUT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
M10
20.1
20.1
20.36 20.45 20.08 15,500 0 0 0
MA1
33.3
33.3
33.31 33.31 33.31 100 0 0 0
MAC
11.8
11.8
11.64 12 11.36 37,900 0 1,300 0.0
MAS
35.5
35.5
35.50 35.50 35.50 0 0 0 0
MBB
19.0
19.0
19.22 19.38 18.94 16,023,100 1,070,100 4,787,000 -89.0
MBG
3.3
3.3
3.30 3.40 3.30 171,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.0
20.0
20.04 20.42 19.74 2,955,400 53,500 1,136,600 -28.5
MBT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.9
6.9
6.88 6.88 6.88 3,000 0 0 0
MCG
2.3
2.3
2.40 2.60 2.30 147,200 0 0 0
MCH
169.9
169.9
170.88 172.80 169.19 330,000 98,200 199,600 -21.7
MCM
25.0
25.0
25.39 25.39 25.00 34,100 0 0 0
MCO
6.9
6.9
6.90 6.90 6.90 0 0 0 0
MCP
28.4
28.4
28.50 28.50 28.20 16,000 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.1
9.1
9.23 9.23 9.14 7,400 0 0 0
MDF
5.6
5.6
5.70 5.70 5.60 82,300 0 0 0
MDG
24.6
24.6
24.57 24.57 24.57 200 0 0 0
MEC
3.4
3.4
3.40 3.40 3.40 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
5.5
5.5
5.50 5.50 5.50 300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36.5
36.5
37 37 36.10 5,400 0 0 0
MGC
11.6
11.6
11.19 11.96 11.19 10,200 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MH3
29.7
29.7
29.60 29.70 29.60 4,300 0 0 0
MHC
11.9
11.9
11.62 12.33 11.62 22,300 0 1,100 0.0
MIC
13.1
13.1
12.60 13.30 12.40 2,500 0 0 0
MIE
4
4
4 4 4 1,000 0 0 0
MIG
15.9
15.9
15.82 15.96 15.59 129,200 1,400 2,700 0.0
MKP
26.8
26.8
26.78 26.78 26.78 500 0 0 0
MKV
15.7
15.7
15.30 15.70 15.30 2,200 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
19.5
19.5
19.70 19.90 19.50 1,400 0 0 0
MML
35.2
35.2
35.70 35.70 34.80 70,200 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 0 0 0 0
MPC
16.4
16.4
16.75 16.75 16.25 35,000 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
16.9
16.9
17 17 16.90 400 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.2
10.2
10.25 10.42 10.17 5,841,100 126,700 51,100 0.9
MSH
32.4
32.4
32.52 32.52 32.23 176,300 22,800 4,800 0.6
MSN
73.5
73.5
73.20 74.30 73 4,188,700 110,600 1,129,200 -75.1
MSR
25.0
25.0
25.46 25.66 24.58 1,417,400 0 0 0
MST
6.4
6.4
6.40 6.50 6.30 910,000 60,700 67,000 0.0
MTA
13.3
13.3
12.87 13.56 12.87 6,400 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.7
6.7
6.72 6.72 6.72 0 0 0 0
MTH
23.4
23.4
25.40 25.40 23.35 300 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
8.3
8.3
8.28 8.28 8.28 100 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 16.30 200 0 0 0
MVC
16.7
16.7
17.04 17.14 16.37 112,500 0 0 0
MVN
43.1
43.1
44.10 44.10 43.10 1,700 0 0 0
MWG
75.5
75.5
76.18 76.96 75.40 5,323,900 1,254,000 2,288,200 -81.0
MZG
10
10
10.09 10.18 9.64 614,400 0 0 0
NAB
14.1
14.1
14 14.20 13.90 1,218,800 183,900 163,900 0.3
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.4
34.4
34.50 34.60 34.05 441,900 24,500 38,000 -0.5
NAG
7.7
7.7
7.66 7.66 7.56 84,700 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 0 0 0 0
NAU
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NAV
15.5
15.5
15.61 15.61 15.52 1,200 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.4
19.4
19.50 19.50 18.80 58,500 4,600 0 0.1
NBC
8.0
8.0
7.96 7.96 7.86 37,300 0 0 0
NBE
10.8
10.8
10.84 10.84 10.30 9,800 0 0 0
NBP
7.7
7.7
7.50 7.70 7.40 1,900 0 0 0
NBT
16.3
16.3
16.31 16.31 16.31 100 0 0 0
NBW
31.4
31.4
31.42 31.42 31.42 0 0 0 0
NCG
11.4
11.4
12 12 11.40 7,100 0 0 0
NCS
36.9
36.9
36.86 36.86 36.86 200 0 0 0
NCT
85.3
85.3
84.98 85.53 84.98 14,000 300 6,000 -0.5
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
10.2
10.2
10.25 10.25 9.97 181,500 0 700 0.0
NDP
21.2
21.2
21.18 21.18 21.18 0 0 0 0
NDT
4.9
4.9
4.90 4.90 4.50 9,100 0 0 0
NDW
13.7
13.7
13.75 13.75 13.75 0 0 0 0
NDX
5.6
5.6
5.55 5.55 5.55 11,100 0 0 0
NED
6.8
6.8
6.80 6.90 6.70 19,800 0 0 0
NET
61.3
61.3
61.30 61.30 61.30 900 0 0 0
NFC
54.7
54.7
55.59 55.59 54.66 2,000 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
15.1
15.1
15.23 15.45 15.09 101,200 0 2,700 0.0
NHC
19.6
19.6
19.62 19.62 19.62 100 100 0 0.0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
12.0
12.0
12 12.05 11.80 216,700 13,200 600 0.1
NHT
8.7
8.7
8.68 8.68 8.68 10,000 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
13.27 13.59 13.18 3,657,400 108,400 13,100 1.4
NLG
30.6
30.6
32.28 32.67 30.22 2,670,700 56,000 701,500 -20.2
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
63.6
63.6
59.43 63.92 59.43 63,400 0 0 0
NNT
57.5
57.5
57.49 57.49 57.49 100 0 0 0
NO1
6.5
6.5
6.54 6.54 6.45 69,900 0 0 0
NOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
10.2
10.2
10.18 10.18 10.18 0 0 0 0
NRC
6.1
6.1
6.20 6.30 6.10 252,600 0 4,800 0.0
NSC
73.8
73.8
73.81 73.81 73.81 5,000 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.40 4.40 4.40 9,100 500 0 0.0
NSL
20.0
20.0
19.97 19.97 19.97 100 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.9
10.9
10.75 11.11 10.75 26,200 0 25,200 -0.3
NT2
22.7
22.7
22.70 23 22.65 655,500 0 0 0
NTC
153.3
153.3
154 154.60 153.30 20,300 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
54.0
54.0
53.98 53.98 53.98 100 100 0 0.0
NTL
16.4
16.4
16.49 16.73 16.35 723,500 0 0 0
NTP
50.3
50.3
51.62 51.94 50.03 248,700 8,700 1,200 0.5
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 0 0 0 0
NVB
13.4
13.4
13.30 13.80 13.30 141,400 600 0 0.0
NVL
12.3
12.3
12.24 12.51 12.19 6,696,800 0 0 0
NVP
69.3
69.3
69.27 69.27 69.27 0 0 0 0
NVT
7.6
7.6
7.52 7.57 7.52 2,300 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.7
3.7
3.50 4.30 3.50 1,600 0 0 0
OCB
10.2
10.2
10.35 10.39 10.22 1,510,900 0 0 0
OCH
6.2
6.2
6.20 6.20 6.10 26,500 0 0 0
ODE
45.7
45.7
45.80 45.90 45.60 14,500 0 0 0
OGC
3.9
3.9
4 4.03 3.88 335,900 0 0 0
OIL
10.2
10.2
10.11 10.31 10.11 314,200 0 0 0
ONE
6.3
6.3
6.20 6.30 5.90 99,000 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.7
18.7
18.69 18.73 18.49 4,400 0 0 0
ORS
13.2
13.2
13.25 13.50 12.90 1,320,500 0 0 0
PAC
20.5
20.5
20.64 20.82 20.32 187,300 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
23.5
23.5
23.42 23.50 23.25 508,800 0 0 0
PAP
25.1
25.1
26.80 26.80 25.10 1,400 0 0 0
PAS
3
3
3.10 3.10 3 31,400 0 0 0
PAT
91.3
91.3
93.33 93.33 90.85 37,200 0 0 0
PBC
6
6
6 6.30 6 16,500 0 0 0
PBP
11.7
11.7
11.71 11.71 11.71 100 0 0 0
PBT
11.7
11.7
11.69 11.69 11.69 1,800 0 0 0
PC1
21.2
21.2
20.80 21.40 20.80 3,297,700 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
27
27
27 27 27 0 0 0 0
PCE
18.1
18.1
18.03 18.12 18.03 400 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PCG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PCH
17.3
17.3
17.48 17.57 17.20 100,700 0 0 0
PCM
18.1
18.1
18.10 18.10 18.10 300 0 0 0
PCT
9.8
9.8
9.50 9.80 9.40 20,300 0 0 0
PDB
21.5
21.5
20.26 22.33 20.26 173,100 500 0 0.0
PDC
5
5
5 5 5 7,000 0 0 0
PDN
96.0
96.0
95.00 95.96 95.00 700 0 0 0
PDR
19
19
19.75 19.80 18.90 11,907,100 0 0 0
PDV
10.5
10.5
10.35 10.50 10 17,600 0 0 0
PEG
3.9
3.9
4.10 4.10 3.90 1,800 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
28.0
28.0
27.59 29.18 27.59 1,043,100 0 0 0
PFL
2.4
2.4
2.40 2.40 2.30 31,500 0 0 0
PGB
11.5
11.5
11.35 11.72 11.35 23,300 0 0 0
PGC
12.4
12.4
12.19 12.37 12.05 63,600 0 0 0
PGD
22.4
22.4
22.27 22.85 22.18 3,900 0 0 0
PGI
18.7
18.7
18.70 18.70 18.70 1,000 0 0 0
PGN
6.3
6.3
6.40 6.50 6.20 70,100 0 0 0
PGS
48.6
48.6
48.56 48.56 48.56 0 0 0 0
PGT
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PGV
17.2
17.2
17.27 17.27 17.18 3,900 0 0 0
PHC
4.4
4.4
4.40 4.41 4.39 23,500 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
62.0
62.0
61.95 61.95 61.95 0 0 0 0
PHP
31.1
31.1
31.18 31.27 30.79 32,300 0 0 0
PHR
30.4
30.4
29.52 30.82 29.47 297,500 0 0 0
PHS
9.8
9.8
9.82 9.82 9.82 0 0 0 0
PIA
25.6
25.6
25.62 25.62 25.62 0 0 0 0
PIC
15.6
15.6
15.61 15.61 15.61 300 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
6.8
6.8
6.82 6.82 6.50 900 0 0 0
PIV
4.7
4.7
4.50 4.80 4.40 154,300 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 1,000 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 500 0 0 0
PLC
24.4
24.4
24.50 24.50 24 139,100 100 500 0.0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.2
3.2
3.20 3.20 3.20 300 0 0 0
PLP
6.3
6.3
6.35 6.78 6.06 408,600 0 0 0
PLX
32.7
32.7
32.68 32.73 32.44 629,200 0 0 0
PMB
9.0
9.0
9.08 9.08 8.99 1,000 0 0 0
PMC
172.4
172.4
172.39 172.39 172.39 0 0 0 0
PMG
6.9
6.9
6.61 6.85 6.61 1,400 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 31.29 100 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
37
37
37 37 37 100 0 0 0
PNC
20.8
20.8
20.76 20.76 20.76 0 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
29.8
29.8
29.79 29.79 29.79 100 0 0 0
PNJ
60.0
60.0
59.29 60.02 59.23 563,000 0 0 0
PNP
19.8
19.8
19.81 19.81 19.81 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
4.2
4.2
4.20 4.20 4.20 0 0 0 0
POS
15
15
15 15.10 15 16,400 0 0 0
POT
19.7
19.7
21.07 21.07 19.70 4,900 0 100 0.0
POV
7.3
7.3
7.30 7.30 7.30 0 0 0 0
POW
12
12
11.60 12 11.60 5,197,900 0 0 0
PPC
9.9
9.9
9.85 9.90 9.85 126,700 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.2
25.2
25.53 25.53 25.07 5,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.6
17.6
18.07 18.07 16.78 2,600 0 0 0
PPS
9.9
9.9
9.85 9.85 9.85 0 0 0 0
PPT
15.1
15.1
14.90 15.10 14.80 211,200 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
13.40 13.40 12.60 900 0 0 0
PRE
21.1
21.1
21.06 21.16 21.06 13,600 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.5
11.5
10.40 11.50 10.40 3,600 0 0 0
PSB
4.3
4.3
4.60 4.60 4.30 1,100 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
11.4
11.4
11.15 11.77 10.46 236,300 0 0 0
PSE
9.7
9.7
9.71 9.71 9.71 100 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.9
7.9
7.80 7.90 7.70 110,000 0 0 0
PSL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PSN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PSP
19.5
19.5
17 19.50 17 27,500 0 0 0
PSW
7.1
7.1
7.13 7.13 7.13 8,700 0 0 0
PTB
33.4
33.4
33.27 33.77 33.23 24,700 0 0 0
PTC
6.8
6.8
7 7 6.70 11,100 0 0 0
PTD
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
38.9
38.9
38.90 38.90 38.90 0 0 0 0
PTL
3
3
3.15 3.15 2.76 79,200 0 0 0
PTM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PTO
19.2
19.2
19.19 19.19 19.19 0 0 0 0
PTP
10.7
10.7
10.73 10.73 10.73 0 0 0 0
PTS
9.6
9.6
9.80 9.80 9.62 6,600 0 0 0
PTT
11.2
11.2
9.10 11.20 9.10 200 0 0 0
PTV
3.6
3.6
3.70 3.70 3.60 6,600 0 0 0
PTX
22.7
22.7
22.60 22.70 22.60 1,900 0 0 0
PV2
2.7
2.7
2.70 2.80 2.70 76,700 0 0 0
PVB
27.8
27.8
27.80 27.80 27.70 63,000 0 0 0
PVC
10.5
10.5
10.40 10.60 10.30 297,500 0 0 0
PVD
14.5
14.5
14.14 14.50 14.11 4,572,400 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6
6
6 6.10 6 25,000 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
76.4
76.4
78.39 81.38 75.75 85,200 8,500 9,100 -0.1
PVL
3
3
3 3 3 0 0 0 0
PVM
18
18
18 18 18 0 0 0 0
PVO
5.8
5.8
5.52 5.82 5.42 17,400 0 0 0
PVP
13.2
13.2
13.14 13.24 13.14 126,000 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
25.8
25.8
25.17 25.92 23.50 2,849,100 586,700 360,800 6.8
PVT
16.2
16.2
15.82 16.32 15.73 3,439,400 0 0 0
PVV
1.6
1.6
1.60 1.60 1.60 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
5.7
5.7
5.70 5.70 5.70 74,500 0 0 0
PWS
11.7
11.7
11.38 11.66 11.38 3,300 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXL
15.6
15.6
15.40 15.60 15.20 165,600 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 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
25.8
25.8
25.85 25.85 25.85 100 0 0 0
QCG
18.8
18.8
17.80 18.80 17.80 1,790,100 0 0 0
QHD
47.3
47.3
47.30 47.30 47.30 0 0 0 0
QHW
34.7
34.7
34.63 34.73 34.63 1,800 0 0 0
QNC
5.8
5.8
5.90 5.90 5.80 200 0 0 0
QNP
28.4
28.4
28.20 28.39 26.76 8,100 0 0 0
QNS
41.1
41.1
41.12 41.21 40.94 34,200 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
15.72 15.72 15.72 200 0 0 0
QPH
34.3
34.3
34.30 34.30 34.30 400 0 0 0
QSP
23.0
23.0
23.02 23.02 23.02 100 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
11.8
11.8
11.77 11.77 11.67 124,100 0 0 0
RAL
85.6
85.6
86.65 87.12 85.61 6,200 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
6.2
6.2
6.30 6.30 6.20 200 0 0 0
RCC
18.1
18.1
18.10 18.10 18.10 200 0 0 0
RCL
12.8
12.8
12.65 12.84 12.65 2,000 0 0 0
REE
53.3
53.3
53.14 53.49 53.14 538,800 0 0 0
RGG
29.6
29.6
29.60 29.60 29.60 100 0 0 0
RIC
12.2
12.2
12 12.20 11.50 7,300 0 0 0
RTB
25.4
25.4
25.41 25.41 25.41 3,700 0 0 0
RYG
9.3
9.3
9.20 9.30 8.74 126,300 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
31.5
31.5
31.51 31.51 31.51 100 0 0 0
S55
56.3
56.3
56.29 56.29 56.29 300 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
9.3
9.3
9.20 9.40 9.20 40,700 0 0 0
SAB
45.3
45.3
45.14 46.22 44.87 1,509,700 0 0 0
SAC
11.1
11.1
11.28 11.28 11.10 800 0 0 0
SAF
49.3
49.3
49.30 49.30 49.30 200 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.6
6.6
6.81 6.81 6.62 105,300 0 0 0
SAS
26.9
26.9
28.21 28.21 26.86 9,600 0 0 0
SAV
12.5
12.5
12.38 13.05 12.38 5,200 0 0 0
SB1
5.4
5.4
5.37 5.37 5.37 200 0 0 0
SBA
26.1
26.1
26.70 26.70 26.14 5,800 0 0 0
SBB
16.6
16.6
16.73 16.73 16.63 3,500 0 0 0
SBD
7.1
7.1
7.12 7.12 7.12 1,500 0 0 0
SBG
12.7
12.7
12.88 12.96 12.54 340,700 0 0 0
SBH
39.9
39.9
39.91 39.91 39.91 0 0 0 0
SBL
6.9
6.9
6.90 7 6.90 9,700 0 0 0
SBM
31.6
31.6
31.56 31.56 31.56 5,000 0 0 0
SBR
8.7
8.7
8.72 8.72 8.72 0 0 0 0
SBS
6
6
6 6.30 5.90 1,185,300 0 0 0
SBT
23.0
23.0
23.02 23.02 22.83 600,600 0 0 0
SBV
8.1
8.1
7.61 8.10 7.61 400 0 0 0
SC5
15.1
15.1
15.95 15.95 15.10 34,900 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCD
13.4
13.4
13.40 13.40 13.40 0 0 0 0
SCG
64.7
64.7
64.60 64.80 64.20 11,800 0 0 0
SCI
9.4
9.4
9.20 9.40 9.20 500 0 0 0
SCJ
3.6
3.6
3.50 3.60 3.50 200 0 0 0
SCL
15.7
15.7
15.81 16.07 15.64 11,000 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.2
7.2
7.29 7.45 7.15 4,441,100 0 0 0
SCS
49.6
49.6
48.81 49.98 48.81 251,900 0 0 0
SD2
3.7
3.7
3.10 3.70 3.10 400 0 0 0
SD3
8
8
7.10 8 7.10 1,200 0 0 0
SD4
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SD5
7.3
7.3
7.35 7.35 7.19 17,000 0 10,300 -0.1
SD6
2.4
2.4
2.40 2.40 2.40 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 20,000 0 0 0
SDA
2.6
2.6
2.60 2.60 2.60 0 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 1.30 1.30 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 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 0 0 0 0
SEA
49.5
49.5
49.84 49.84 42.40 56,600 0 0 0
SEB
44.0
44.0
44.03 44.03 44.03 100 0 0 0
SED
18.1
18.1
18.28 18.37 18.09 10,400 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
9.5
9.5
9.54 9.54 9.54 4,300 0 0 0
SFI
24.5
24.5
24.65 24.65 24.46 3,200 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.8
12.8
13.15 13.15 12.49 17,300 0 0 0
SGC
78.2
78.2
79.17 79.17 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 0 0 0 0
SGN
59.2
59.2
59.60 59.60 59 15,400 0 0 0
SGP
27.1
27.1
27 27.30 26.60 68,400 0 0 0
SGR
14.5
14.5
15 15 14.25 150,500 0 0 0
SGS
14.4
14.4
14.37 14.37 14.37 0 0 0 0
SGT
16.8
16.8
16.85 16.85 16 127,300 0 0 0
SHA
4.0
4.0
4.04 4.04 4.04 100 0 0 0
SHB
15.7
15.7
15.77 15.87 15.42 49,057,500 0 0 0
SHC
10
10
10 10 10 200 0 0 0
SHE
7.2
7.2
7.30 7.30 6.50 3,200 700 0 0.0
SHI
15.3
15.3
15.25 15.45 15.25 386,500 0 0 0
SHN
4.9
4.9
4.80 4.90 4.70 33,100 0 0 0
SHP
31.7
31.7
31.80 31.80 31.62 4,800 0 0 0
SHS
19.5
19.5
18.73 19.97 17.86 17,923,700 334,800 433,700 -2.0
SID
14.8
14.8
15.50 15.50 14.80 1,800 0 0 0
SIG
6
6
6 6 6 0 0 0 0
SIP
52.1
52.1
52.80 53 51.60 275,600 0 0 0
SIV
35.2
35.2
35.20 35.20 35.20 0 0 0 0
SJ1
13.1
13.1
12.21 13.05 12.21 200 0 0 0
SJD
14.1
14.1
14.05 14.10 14 105,000 0 0 0
SJE
18.6
18.6
18.30 18.90 18.30 107,700 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
18.6
18.6
18.60 18.60 18.60 0 0 0 0
SJM
7.5
7.5
7.50 7.50 7.50 500 0 0 0
SJS
57.5
57.5
55.50 57.50 55.50 40,800 0 0 0
SKG
9.5
9.5
9.45 9.54 9.45 47,500 0 0 0
SKH
22.9
22.9
22.86 22.86 22.86 0 0 0 0
SKN
7.5
7.5
7.48 7.48 7.48 900 0 0 0
SKV
24.4
24.4
24.42 24.42 24.42 100 0 0 0
SLD
11
11
11 11 11 0 0 0 0
SLS
164
164
164 164 164 1,500 0 0 0
SMA
8.8
8.8
8.79 8.79 8.79 0 0 0 0
SMB
39.2
39.2
39.07 39.17 38.88 10,400 0 0 0
SMC
12.9
12.9
13 13 12.65 151,800 0 0 0
SMN
10.4
10.4
10.23 10.41 9.47 7,200 0 0 0
SMT
11.5
11.5
11 11.50 11 2,600 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
29.4
29.4
28.69 29.45 28.69 300 0 0 0
SP2
22
22
22 22 22 0 0 0 0
SPB
15.8
15.8
15.80 15.80 15.80 0 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
18.2
18.2
24 24 18.16 200 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 1.90 1.90 0 0 0 0
SRC
37.4
37.4
37.42 37.42 37.42 100 0 0 0
SRF
6.9
6.9
6.95 6.95 6.95 200 0 0 0
SSB
14.3
14.3
14.31 14.31 14.11 2,725,400 0 0 0
SSC
30.0
30.0
30.02 30.02 30.02 900 0 0 0
SSG
8.1
8.1
8.10 8.10 8 2,900 0 0 0
SSH
68.0
68.0
67.98 67.98 67.98 0 0 0 0
SSI
22.7
22.7
22.42 23.06 22.42 18,667,300 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
5.3
5.3
5.43 5.43 5.33 43,900 0 0 0
STB
46.8
46.8
46.05 47.20 45.95 6,054,400 0 0 0
STC
13.2
13.2
14.35 14.35 13.25 10,100 0 0 0
STD
5.1
5.1
5.10 5.10 5.10 100 0 0 0
STG
33.7
33.7
33.70 33.70 33.70 200 0 0 0
STH
20.2
20.2
20.20 20.20 20.10 110,600 0 0 0
STK
15.2
15.2
14.55 15.27 14.55 4,200 0 0 0
STP
7.2
7.2
7.19 7.19 7.19 100 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 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
22.9
22.9
22.99 22.99 21.34 28,100 0 0 0
SVD
6.0
6.0
5.70 5.99 5.70 700 0 0 0
SVG
6.8
6.8
6.80 6.80 6.80 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.8
2.8
2.70 2.80 2.70 247,900 0 0 0
SVT
9.8
9.8
9.58 9.76 9.58 1,000 0 0 0
SWC
31
31
30 31 30 1,600 0 0 0
SZB
33.4
33.4
32.92 33.37 32.92 800 0 0 0
SZC
27.7
27.7
27.60 28.36 27.60 197,500 0 0 0
SZE
9.9
9.9
9.89 9.89 9.89 100 0 0 0
SZG
34.1
34.1
34.14 34.14 34.14 0 0 0 0
SZL
26.8
26.8
26.08 26.83 26.05 29,600 0 0 0
TA6
5.0
5.0
5.01 5.01 5.01 0 0 0 0
TA9
11.0
11.0
10.87 10.96 10.87 70,500 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
41.0
41.0
41.03 41.30 38.87 598,600 0 0 0
TAR
4.4
4.4
4.40 4.40 4.40 0 0 0 0
TAW
20.4
20.4
20.45 20.45 20.45 100 0 0 0
TBC
33.9
33.9
34.70 34.70 33.94 3,800 0 0 0
TBD
134.6
134.6
134.63 134.63 134.63 0 0 0 0
TBR
8.1
8.1
8.10 8.10 8.10 100 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
31.3
31.3
31.34 31.64 30.85 10,487,300 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
16.3
16.3
16.91 17 16.05 5,363,600 0 0 0
TCI
9.3
9.3
9.11 9.33 9.11 357,700 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
31.9
31.9
31.85 31.99 31.85 1,900 0 0 0
TCM
24.3
24.3
24.31 24.36 23.90 900,700 0 0 0
TCO
8.9
8.9
8.80 9.02 8.71 166,000 0 0 0
TCR
2.8
2.8
2.82 2.85 2.74 6,700 0 0 0
TCT
20.2
20.2
20.20 20.20 20.10 1,500 0 0 0
TCW
29.7
29.7
29.71 29.71 29.71 3,800 0 0 0
TCX
46.8
46.8
44.20 46.90 44.20 4,528,800 0 0 0
TD6
7.3
7.3
7.30 7.30 7.20 5,200 0 0 0
TDB
38.6
38.6
38.56 38.56 38.56 1,000 0 0 0
TDC
10.7
10.7
10.70 10.70 10.52 135,600 0 0 0
TDF
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TDG
3.1
3.1
3.16 3.16 3.05 23,700 0 0 0
TDH
4.4
4.4
4.46 4.46 4.40 170,400 0 0 0
TDM
55.2
55.2
55.10 55.20 55.10 4,000 0 0 0
TDP
22.9
22.9
22.88 23.05 22.80 261,600 0 0 0
TDS
8.4
8.4
8.20 8.40 8.20 500 0 0 0
TDT
6.1
6.1
6.08 6.08 5.99 22,500 0 0 0
TDW
45.1
45.1
45.12 45.12 45.12 1,600 0 0 0
TED
61.9
61.9
61.91 61.91 61.91 100 0 0 0
TEG
6.3
6.3
6.26 6.30 6.06 32,200 0 0 0
TET
38.9
38.9
38.87 38.87 38.87 0 0 0 0
TFC
50.0
50.0
51.24 52.09 48.49 6,100 200 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 0 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 29.90 2,900 0 100 0.0
THG
37.8
37.8
38.28 38.28 37.60 27,200 0 0 0
THM
9
9
8.90 9 8.90 55,900 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 10.10 600 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.2
7.2
7.11 7.20 7.11 8,700 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
21.7
21.7
21.71 21.71 21.71 4,800 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 2,000 0 0 0
TIG
8.1
8.1
7.50 8.20 7.50 2,040,900 86,400 61,100 0.2
TIN
49.9
49.9
49.90 49.90 49.90 0 0 0 0
TIP
16.4
16.4
16.35 16.40 16.35 21,200 0 0 0
TIS
4.7
4.7
4.70 4.70 4.70 1,500 0 0 0
TIX
45.6
45.6
45.63 45.63 45.63 0 0 0 0
TJC
8.7
8.7
8.65 8.65 8.65 200 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.4
13.4
13.40 13.40 13.40 500 0 500 0.0
TL4
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TLD
8.2
8.2
8.20 8.21 8.15 935,000 0 0 0
TLG
49.3
49.3
48.91 50.41 48.82 455,100 0 0 0
TLH
4.8
4.8
4.85 4.86 4.80 126,500 0 0 0
TLP
7
7
7 7 7 0 0 0 0
TMB
52.8
52.8
52.81 52.81 52.81 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
55.61 58.44 55.43 5,800 0 0 0
TMS
37.0
37.0
34.90 37.07 34.90 4,100 0 0 0
TMT
13.6
13.6
13 13.90 13 12,400 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
12.5
12.5
12.63 12.63 12.28 21,000 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TNC
26.5
26.5
30.10 30.10 26.49 1,200 0 0 0
TNG
16.1
16.1
16.19 16.37 16.10 512,600 700 100,000 -1.8
TNH
11.5
11.5
11.55 11.70 11.45 77,300 0 0 0
TNI
5.5
5.5
5.45 5.60 5.30 56,600 0 0 0
TNP
18.8
18.8
18.76 18.76 18.76 0 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
7.8
7.8
7.73 7.99 7.19 178,800 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
138.7
138.7
138.34 139.52 138.05 10,800 0 0 0
TOT
13.4
13.4
13.50 13.50 13.42 300 0 0 0
TOW
32.1
32.1
32.13 32.13 32.13 0 0 0 0
TPB
13.7
13.7
13.68 13.85 13.64 7,333,700 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
32.4
32.4
32.05 32.43 32.05 2,600 0 0 0
TRC
18.3
18.3
18.02 18.36 17.97 32,400 0 0 0
TRS
26.2
26.2
26.19 26.19 26.19 0 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TRV
14
14
14.10 14.30 14 1,000 0 0 0
TS3
5.8
5.8
5.90 5.90 5.80 8,000 0 0 0
TSA
13.2
13.2
12.98 13.37 12.98 53,600 0 0 0
TSB
35.5
35.5
35.50 35.50 35.50 0 0 0 0
TSC
3
3
3.05 3.08 2.98 901,900 0 0 0
TSD
4.7
4.7
4.70 4.70 4.60 3,200 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
19.8
19.8
19.78 19.78 19.78 100 0 0 0
TST
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TT6
5.2
5.2
5.98 5.98 5.23 25,700 0 0 0
TTA
10.5
10.5
10.48 10.62 10.38 259,900 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
3.6
3.6
3.53 3.70 3.52 6,619,500 0 0 0
TTG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TTH
2.4
2.4
2.30 2.40 2.30 102,900 0 0 0
TTL
8.4
8.4
8.40 8.40 8.40 3,000 0 900 0.0
TTN
16.0
16.0
16.05 16.14 15.77 131,300 0 0 0
TTS
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TTT
33.8
33.8
33.80 33.80 33.80 0 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
14.5
14.5
14.48 14.48 14.48 0 0 0 0
TV1
21.5
21.5
21.51 21.51 21.51 1,900 0 0 0
TV2
34.5
34.5
34.42 35.00 34.42 106,400 0 0 0
TV3
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TV4
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TV6
9.9
9.9
10 10 9.90 300 0 0 0
TVA
12.1
12.1
12.07 12.07 12.07 0 0 0 0
TVB
8.0
8.0
8.03 8.07 7.65 17,300 0 0 0
TVC
8.7
8.7
8.70 8.70 8.50 36,500 400 0 0.0
TVD
9.5
9.5
9.39 9.49 9.39 3,500 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
71.5
71.5
71.53 71.53 71.53 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
7.2
7.2
7.25 7.35 7.06 107,000 0 0 0
TVS
12.9
12.9
12.85 13.02 12.73 211,400 0 0 0
TVT
15.9
15.9
15.90 15.90 15.90 0 0 0 0
TW3
13.0
13.0
13.02 13.02 13.02 1,500 0 0 0
TXM
4.5
4.5
4.60 5 4.50 9,500 0 0 0
TYA
16.4
16.4
16.39 16.39 16.39 2,600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.8
3.8
3.60 3.90 3.60 38,100 0 0 0
UDJ
6.6
6.6
6.60 6.88 6.60 4,000 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 57 56 3,400 0 0 0
ULG
12.3
12.3
12.30 12.30 12.30 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
25
25
25 25 25 200 0 0 0
UPH
10.2
10.2
10.20 10.20 10.20 0 0 0 0
UPS
21.6
21.6
21.60 21.60 21.60 0 0 0 0
USC
9.9
9.9
9.89 9.89 9.89 0 0 0 0
USD
16.0
16.0
16.57 16.57 15.86 9,500 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
11.3
11.3
11.31 11.31 11.31 100 0 0 0
V21
6.8
6.8
6.80 6.80 6.80 100 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.7
10.7
10.60 10.70 10.55 238,700 0 0 0
VAF
17.0
17.0
17.43 17.43 16.96 3,200 0 0 0
VAV
33.1
33.1
33.15 33.15 33.15 0 0 0 0
VBB
9.3
9.3
9.18 9.36 9.18 36,000 0 0 0
VBC
18.7
18.7
18.74 18.74 18.74 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
16.7
16.7
16.70 16.70 16.70 0 0 0 0
VBT
4.1
4.1
4.10 4.10 4.10 2,100 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 800 0 0 0
VC2
6.1
6.1
6.40 6.40 6.10 296,700 0 0 0
VC3
25.3
25.3
24.74 25.30 24.74 755,400 1,500 11,500 -0.3
VC6
21.7
21.7
21.83 21.83 21.75 300 0 0 0
VC7
9.8
9.8
9.69 9.98 9.50 83,900 0 0 0
VC9
3.7
3.7
3.80 3.80 3.70 400 0 0 0
VCA
8.7
8.7
8.47 8.70 8.47 1,500 0 0 0
VCB
56.3
56.3
56.33 56.83 56.23 3,203,100 0 0 0
VCC
8.7
8.7
8.73 8.73 8.73 3,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
286
286
286 286 286 1,600 0 0 0
VCG
20.3
20.3
20.66 20.70 20.35 3,185,900 0 0 0
VCI
24.2
24.2
23.77 24.54 23.70 9,391,600 0 0 0
VCK
28.4
28.4
28.85 28.90 27.50 3,318,700 0 0 0
VCM
9.5
9.5
9.50 9.50 9.50 1,200 0 0 0
VCP
24.8
24.8
25.80 25.80 24.80 6,600 0 0 0
VCR
42.5
42.5
48.50 48.50 42.50 200 0 0 0
VCS
42.4
42.4
42.38 42.92 42.20 67,200 300 100 0.0
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 9 200 0 0 0
VDN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VDP
37.7
37.7
37.53 37.68 37.53 61,100 0 0 0
VDS
16.8
16.8
16.95 17.20 16.70 943,300 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 0 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.9
3.9
4 4 3.90 5,700 0 0 0
VEA
33.9
33.9
34 34.10 33.80 270,900 0 0 0
VEC
60.3
60.3
55 60.90 55 40,400 0 0 0
VEF
131.4
131.4
130 131.40 130 9,700 0 0 0
VES
14.1
14.1
14.10 14.10 14.10 100 0 0 0
VET
15.1
15.1
15.10 15.10 15.10 0 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
48.9
48.9
48.73 49.01 48.73 1,800 0 0 0
VFR
9.4
9.4
9.40 9.40 9.40 700 0 0 0
VFS
15.2
15.2
15.10 15.30 14.70 1,401,400 69,100 127,300 -0.9
VGC
37.7
37.7
38.24 38.80 37.63 498,700 0 0 0
VGG
42.5
42.5
42.53 42.53 42.53 100 0 0 0
VGI
66.2
66.2
66.30 67.36 65.92 308,700 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
28.3
28.3
28.50 28.50 28 9,000 0 0 0
VGR
56.1
56.1
53.14 58.01 53.14 8,000 0 0 0
VGS
24.1
24.1
23.94 24.80 23.94 442,200 36,700 6,800 0.7
VGT
11.6
11.6
11.55 11.74 11.17 631,300 0 0 0
VGV
41.3
41.3
41.34 41.34 40.35 28,400 0 0 0
VHC
54.8
54.8
55.20 55.40 54.60 567,800 0 0 0
VHD
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHE
3.8
3.8
3.90 3.90 3.70 185,300 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
1.9
1.9
1.90 2 1.90 55,500 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 0 0 0 0
VHM
44.5
44.5
45.64 46.22 43.86 5,413,200 0 0 0
VIB
14.8
14.8
15.15 15.20 14.85 7,099,200 0 0 0
VIC
142.9
142.9
143.80 147 140 5,214,800 0 0 0
VID
5
5
5 5 4.99 4,500 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
14.6
14.6
14.84 14.84 14.65 200 0 0 0
VIG
5.6
5.6
5.60 5.80 5.60 96,000 300 0 0.0
VIM
9.4
9.4
9.44 9.44 9.44 0 0 0 0
VIN
16.3
16.3
16.34 16.34 16.34 0 0 0 0
VIP
11.0
11.0
11.13 11.13 10.95 156,100 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
16.9
16.9
16.07 16.92 16.07 300 0 0 0
VIW
16
16
16.30 17.90 15.80 21,000 0 0 0
VIX
17.5
17.5
17.57 17.98 17.17 35,419,500 0 0 0
VJC
143.1
143.1
141.54 143.85 140.77 1,403,500 0 0 0
VKC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLA
8.4
8.4
8.44 8.44 8.44 500 0 0 0
VLB
44.9
44.9
44.58 45.22 44.31 34,600 0 0 0
VLC
14
14
13.70 14.20 13.70 463,100 0 0 0
VLG
8.3
8.3
8.31 8.31 8.31 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
14.1
14.1
14.10 14.10 14.10 10,100 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
6 6 6 0 0 0 0
VMD
16.8
16.8
16.85 17.45 16.75 4,200 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VMK
65
65
65 65 65 0 0 0 0
VMS
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 16.42 100 0 0 0
VNB
16.9
16.9
17.60 17.70 16.90 50,800 0 0 0
VNC
34.2
34.2
34.22 34.22 34.22 0 0 0 0
VND
17.2
17.2
17.20 17.45 17.01 9,804,800 0 0 0
VNE
5.8
5.8
5.66 5.85 5.66 27,100 0 0 0
VNF
13.7
13.7
13.72 13.72 13.72 3,000 0 0 0
VNG
7.6
7.6
6.85 7.60 6.85 15,600 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
8.2
8.2
8.20 8.20 8.20 5,600 0 0 0
VNL
21.3
21.3
21.73 21.73 21.16 3,300 0 0 0
VNM
60.0
60.0
58.39 60.61 58.39 4,242,600 0 0 0
VNP
19.0
19.0
20.01 20.01 18.77 134,800 0 0 0
VNR
18.4
18.4
18.29 18.47 18.29 3,200 2,300 0 0.0
VNS
9.3
9.3
9.07 9.26 9.07 4,400 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
0.2
0.2
0.21 0.21 0.21 0 0 0 0
VNY
6.5
6.5
6.50 6.50 6.50 100 0 0 0
VNZ
360.8
360.8
360.80 360.80 360.80 0 0 0 0
VOS
11.4
11.4
11.47 11.70 11.42 855,000 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
26.3
26.3
25.47 26.33 25.47 18,306,600 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
24.0
24.0
23.95 23.95 23.95 0 0 0 0
VPG
5.6
5.6
5.60 5.75 5.60 131,800 0 0 0
VPH
4.2
4.2
4.28 4.28 4.14 15,600 0 0 0
VPI
53.6
53.6
50.91 53.82 50.91 2,037,800 0 0 0
VPL
78.8
78.8
80.50 84.90 78.80 1,445,300 0 0 0
VPR
8.5
8.5
8.49 8.49 8.49 0 0 0 0
VPS
8.9
8.9
9.39 9.39 8.92 10,400 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
29.1
29.1
30 30 28.75 4,161,000 0 0 0
VQC
11.6
11.6
11.62 11.62 11.62 0 0 0 0
VRC
13.5
13.5
14.20 14.20 13.50 433,200 0 0 0
VRE
27.9
27.9
26.51 28.34 26.51 11,731,800 0 0 0
VRG
16.7
16.7
16.89 16.89 16.70 4,400 0 0 0
VSA
19.3
19.3
19.31 19.31 19.31 400 0 0 0
VSC
19.6
19.6
19.70 20.05 19.50 4,952,100 0 0 0
VSE
8.8
8.8
8.47 8.95 8.47 1,000 0 0 0
VSF
24
24
25.40 25.40 24 22,500 0 0 0
VSG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VSH
41.0
41.0
41.03 41.03 41.03 1,300 0 0 0
VSI
24.0
24.0
23.71 24.29 23.62 5,900 0 0 0
VSM
15.8
15.8
15.80 15.80 15.80 100 0 0 0
VSN
15.7
15.7
16.54 16.54 15.75 400 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.6
2.6
2.80 2.80 2.60 38,100 0 0 0
VTB
17.1
17.1
17.05 17.05 17.05 8,700 0 0 0
VTC
13.7
13.7
13.72 13.72 13.72 2,300 0 0 0
VTD
6.6
6.6
6.60 6.60 6.50 48,400 0 0 0
VTE
9.6
9.6
9.53 9.73 9.14 38,800 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.3
8.3
8.30 8.30 8.30 600 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
36.6
36.6
36.57 36.57 36.20 3,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.4
10.4
10.42 10.42 10.33 152,100 0 0 0
VTP
61.7
61.7
60.68 61.93 60.55 236,700 0 0 0
VTQ
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VTR
13
13
13.10 13.30 12.90 23,900 0 0 0
VTV
13.4
13.4
13.40 13.60 13.30 72,000 0 0 0
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
18.3
18.3
18.20 18.40 18.20 1,303,000 5,900 9,800 -0.1
VUA
16.1
16.1
16.10 16.10 16.10 0 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
36.6
36.6
35.36 36.57 35.00 65,000 0 0 0
VW3
9.2
9.2
9.20 9.20 9.20 400 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
284
280.10 284 280.10 1,400 0 0 0
WSB
60.6
60.6
60.63 60.63 60.63 100 0 0 0
WSS
6.6
6.6
6.60 6.60 6.60 0 0 0 0
WTC
9.6
9.6
9.58 9.58 9.58 100 0 0 0
X20
11.4
11.4
11.44 11.44 11.35 2,500 0 0 0
X26
25
25
25 25 25 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.3
18.3
18.30 18.30 18.30 0 0 0 0
XHC
15.3
15.3
15.27 15.27 15.27 0 0 0 0
XLV
11.7
11.7
11.72 11.72 11.72 0 0 0 0
XMC
9.6
9.6
10 10 9.60 25,300 0 0 0
XMD
6.2
6.2
6.20 6.20 6.20 0 0 0 0
XMP
17.0
17.0
16.99 16.99 16.99 0 0 0 0
XPH
15.4
15.4
16.40 16.40 14.30 14,800 0 0 0
YBC
10
10
10 10 10 0 0 0 0
YBM
10.3
10.3
10 10.30 10 1,200 0 0 0
YEG
11.0
11.0
11.17 11.36 10.93 1,493,700 0 0 0
YTC
28.8
28.8
28.82 28.82 28.82 0 0 0 0
249.4
249.4
249.87 251.95 248.70 58,609,432 2,789,333 3,147,101 -8.2
118.1
118.1
119.12 119.13 117.97 22,922,725 308,905 388,227 -24.1
1,869.8
1,869.8
1,868.60 1,889.48 1,856.30 238,797,900 45,933,410 40,774,091 15.0
1,646.0
1,646.0
1,645.87 1,665.65 1,635.86 644,591,600 103,765,687 73,902,607 691.0

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