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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 16/12/2025

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 16/12/2025

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
32.9
32.9
33.35 37.24 32.89 1,200 0 0 0
AAA
7.8
7.8
7.66 7.88 7.61 1,500,300 96,400 0 0.8
AAH
3.6
3.6
3.60 3.60 3.50 358,200 0 0 0
AAM
6.5
6.5
6.52 6.52 6.52 0 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.5
8.5
8.30 8.50 8.20 1,026,200 0 0 0
AAT
3.4
3.4
3.46 3.46 3.33 8,900 0 0 0
AAV
6.4
6.4
5.90 6.60 5.90 286,500 23,100 0 0.1
ABB
12.2
12.2
11.80 12.28 11.80 2,724,400 1,400 0 0.0
ABC
12.2
12.2
12 12.60 11.80 88,200 0 0 0
ABI
19.9
19.9
19.70 19.90 19.70 16,800 100 0 0.0
ABR
12.5
12.5
12.53 12.53 12.53 100 0 0 0
ABS
3.3
3.3
3.29 3.33 3.20 184,200 0 0 0
ABT
64.7
64.7
63.75 64.71 63.56 3,200 0 0 0
ABW
12
12
11.30 12.40 11.20 362,700 0 0 0
ACB
20.7
20.7
20.29 21.37 20.20 9,830,200 2,601,700 3,063,700 -10.8
ACC
13.9
13.9
13.50 14 13.15 36,200 0 0 0
ACE
39.5
39.5
38.80 39.45 38.52 13,000 0 0 0
ACG
34
34
34 34 34 1,400 0 0 0
ACL
13.7
13.7
13.89 13.89 13.31 8,600 0 1,100 0.0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.1
4.1
4.10 4.10 4.10 100 0 0 0
ACV
52.6
52.6
52 53.50 51.90 729,600 7,400 298,600 -15.3
ADC
17.5
17.5
17.54 17.54 17.54 0 0 0 0
ADG
9
9
8.90 9 8.90 7,600 200 2,100 0.0
ADP
23.2
23.2
23.30 23.50 23.15 5,700 0 0 0
ADS
7.3
7.3
7.14 7.25 6.99 54,400 500 0 0.0
AFX
12.0
12.0
11.85 11.95 11.70 156,500 0 0 0
AG1
10.0
10.0
10.04 10.04 10.04 0 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
13.4
13.4
13.09 13.41 12.73 520,000 47,100 10,100 0.5
AGM
2.6
2.6
2.60 2.60 2.60 0 0 0 0
AGP
34.9
34.9
34.82 35 34.46 2,800 0 0 0
AGR
15.0
15.0
14.53 15.09 14.34 761,300 23,300 31,200 -0.1
AGX
130.2
130.2
130.24 130.24 130.24 0 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
37.6
37.6
37.98 37.98 37.63 2,900 0 0 0
ALT
11.4
11.4
11.36 11.36 11.36 0 0 0 0
ALV
7.4
7.4
7.50 7.60 7.10 45,200 0 0 0
AMC
13.1
13.1
13.05 13.05 13.05 400 0 0 0
AME
7.8
7.8
7.80 7.80 7.80 0 0 0 0
AMP
15.6
15.6
14.50 15.60 14.50 300 0 0 0
AMS
7.4
7.4
7.20 7.39 7.10 57,900 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
32.3
32.3
32.87 32.87 31.39 11,800 0 0 0
ANV
27.3
27.3
26.65 27.40 25.80 1,444,900 506,400 45,800 12.2
APC
6.9
6.9
6.90 6.90 6.90 100 0 0 0
APF
34.7
34.7
34.40 34.66 34.40 4,800 0 0 0
APG
10.5
10.5
10.40 10.45 10.10 254,000 5,000 0 0.1
APH
6.7
6.7
6.57 6.65 6.38 498,900 0 0 0
API
6.9
6.9
6.60 7 6.60 253,100 3,500 0 0.0
APL
11.0
11.0
10.95 11.13 10.95 300 0 0 0
APP
5.1
5.1
5.10 5.20 5 8,400 0 0 0
APS
7.2
7.2
7 7.40 6.90 435,800 6,000 73,800 -0.5
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
16.8
16.8
16.80 16.80 16.80 100 0 0 0
ASM
6.7
6.7
6.63 6.73 6.57 430,700 48,800 0 0.3
ASP
4.7
4.7
4.59 4.68 4.53 7,100 0 0 0
AST
63.3
63.3
63.28 63.28 62.86 3,400 100 3,200 -0.2
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
26.8
26.8
26.80 26.80 26.80 100 0 0 0
AVC
49.4
49.4
49.39 49.39 49.39 100 0 0 0
AVG
10
10
10 10.10 9.90 91,400 0 48,800 -0.5
BAB
10.7
10.7
10.79 10.79 10.71 1,800 0 0 0
BAF
32.7
32.7
32.55 32.73 32.14 3,102,700 283,900 361,300 -2.8
BAL
9.1
9.1
9.06 9.06 9.06 0 0 0 0
BAX
35.4
35.4
34.47 37.27 34.01 1,600 0 0 0
BBH
13.4
13.4
13.42 13.42 13.42 0 0 0 0
BBM
8.3
8.3
8.09 8.29 8.09 1,000 0 0 0
BBS
11.9
11.9
11.94 11.94 11.94 0 0 0 0
BBT
10.9
10.9
10.93 11.70 10.93 1,500 0 0 0
BCA
15.4
15.4
15.30 16.90 15.30 383,900 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.8
7.8
7.80 7.90 7.60 90,300 0 6,700 -0.1
BCE
8.2
8.2
8.14 8.17 8.02 22,000 0 0 0
BCF
36.1
36.1
36.05 36.05 36.05 0 0 0 0
BCM
63.7
63.7
63.99 64.19 59.76 338,300 58,600 253,300 -12.3
BCP
11.2
11.2
11.20 11.20 11.20 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
9.5
9.5
9.70 9.80 9.40 26,000 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 100 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
21.6
21.6
21.59 21.59 21.59 0 0 0 0
BFC
39.9
39.9
39.23 39.93 39.23 56,100 2,000 17,400 -0.7
BGE
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 2,000 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
18.3
18.3
18.30 18.30 18.30 0 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
31.3
31.3
30.27 31.27 29.94 7,500 0 0 0
BHP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BIC
20.6
20.6
20.50 20.64 20.12 111,400 12,000 10,600 0.0
BID
34.6
34.6
34.33 34.93 34.09 2,060,100 166,300 348,900 -6.7
BIG
5.3
5.3
5.46 5.46 5.19 94,900 0 0 0
BIO
11.1
11.1
11.13 11.13 11.13 0 0 0 0
BKC
16.0
16.0
16.32 16.32 15.31 30,200 0 0 0
BKG
3.1
3.1
2.96 3.07 2.90 155,000 0 0 0
BLF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BLI
9.8
9.8
9.50 9.80 9.50 1,100 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 1,100 0 0 0
BMC
15.2
15.2
15.35 15.50 15.20 29,500 9,000 0 0.1
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
17.2
17.2
17.32 17.42 16.94 141,500 8,600 2,000 0.1
BMJ
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BMK
14
14
14.40 15.30 14 400 0 100 0.0
BMP
168.0
168.0
166.57 172.15 166.57 289,100 174,600 146,500 5.0
BMS
12.1
12.1
11.94 12.13 11.85 51,700 0 0 0
BMV
4.9
4.9
4.90 4.90 4.90 900 0 0 0
BNA
7.2
7.2
7.30 7.40 7.10 374,600 0 0 0
BNW
21.5
21.5
21.51 21.51 21.51 1,100 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 10,000 0 0 0
BQB
4.3
4.3
3.90 4.30 3.80 500 0 0 0
BQP
21.5
21.5
21.50 21.50 21.50 600 0 0 0
BRC
11.2
11.2
11.38 11.38 11.11 300 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 18.81 800 0 0 0
BSA
21.4
21.4
21.42 21.42 21.42 1,000 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
34.8
34.8
34.09 35.14 33.27 376,900 38,700 42,000 -0.1
BSL
9.5
9.5
9.48 9.48 9.48 0 0 0 0
BSP
9.7
9.7
9.73 9.73 9.73 100 0 0 0
BSQ
17.8
17.8
17.76 17.76 17.76 100 0 0 0
BSR
15.2
15.2
14.44 15.23 14.34 16,692,700 6,186,400 703,000 83.2
BT1
11.5
11.5
11 11.50 11 9,200 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
BTD
15.9
15.9
15.91 15.91 15.91 0 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
24.3
24.3
25.11 25.29 24.20 12,000 0 0 0
BTN
3.2
3.2
3.20 3.20 3.20 0 0 0 0
BTP
8.4
8.4
8.41 8.57 8.36 33,900 0 0 0
BTS
5.5
5.5
5.30 5.50 5.30 11,800 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 0 0 0 0
BTV
16.2
16.2
16.19 16.19 16.19 0 0 0 0
BTW
52.0
52.0
52.03 52.03 52.03 100 0 0 0
BVB
12.8
12.8
12.70 12.90 12.50 783,500 500 0 0.0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
53.4
53.4
52.60 53.60 51 446,500 51,100 76,300 -1.3
BVL
14.3
14.3
14.33 14.33 14.33 4,000 0 0 0
BVN
16.8
16.8
16.80 16.80 16.80 100 0 0 0
BVS
30.8
30.8
29.40 30.80 29.30 130,800 3,600 11,200 -0.2
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
43.8
43.8
43.74 43.84 43.31 50,300 500 2,200 -0.1
BWS
33.3
33.3
33.29 33.29 33.29 4,100 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
13.7
13.7
13.57 14.01 13.35 52,200 1,500 2,800 0.0
C47
9
9
9.33 9.33 9 12,300 0 0 0
C4G
8.6
8.6
8.50 8.60 8.40 1,211,700 0 0 0
C69
12.9
12.9
12.60 13 12.40 176,400 23,500 0 0.3
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
6.8
6.8
7.20 7.30 6.70 7,600 0 0 0
CAN
32
32
32 32 32 0 0 0 0
CAP
37.4
37.4
37.21 37.40 36.93 8,000 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
16.7
16.7
16.82 17.40 15.18 36,500 0 0 0
CBI
14.9
14.9
14.80 14.90 14.80 1,100 0 0 0
CBS
27.6
27.6
27.60 27.60 27.50 3,300 0 0 0
CC1
30.8
30.8
30.76 30.76 30.76 800 0 0 0
CCA
10.7
10.7
10.70 10.70 10.70 0 0 0 0
CCC
11.5
11.5
11.28 11.81 11.28 19,400 0 0 0
CCI
21.1
21.1
21.13 21.13 21.13 0 0 0 0
CCL
5.6
5.6
5.55 5.60 5.51 175,500 15,800 0 0.1
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
16.4
16.4
16.09 16.70 15.82 353,500 70,600 16,000 1.3
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
31.9
31.9
31.80 31.90 31.31 2,600 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
12.3
12.3
12.86 12.86 12.03 99,900 0 0 0
CDR
6.1
6.1
7.20 7.20 5.80 3,400 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
21.8
21.8
20 21.81 19.14 17,725,900 1,011,200 885,700 2.1
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
3.20 3.20 3.20 0 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
10.8
10.8
10.83 10.83 10.83 0 0 0 0
CHP
26.8
26.8
26.83 26.83 26.79 3,900 0 2,000 -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 0 0 0 0
CIA
9.4
9.4
9.20 9.40 9.10 15,300 0 0 0
CID
7.8
7.8
7.76 7.76 7.76 0 0 0 0
CIG
9.0
9.0
8.50 9.08 8.50 6,900 0 0 0
CII
24.3
24.3
22.70 24.25 22.20 19,259,700 2,739,100 867,500 44.4
CIP
2.5
2.5
2.50 2.50 2.50 2,000 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
38.0
38.0
37.97 37.97 37.80 11,800 0 0 0
CKD
21.5
21.5
21.55 21.55 21.55 100 0 0 0
CKG
11
11
10.90 11.05 10.85 14,500 0 0 0
CKV
15.2
15.2
15.22 15.22 15.22 0 0 0 0
CLC
49.2
49.2
49.16 49.16 49.07 800 0 0 0
CLH
19.0
19.0
18.97 18.97 18.97 1,000 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
28.0
28.0
27.95 27.95 27.82 36,400 0 0 0
CLM
50.0
50.0
50.04 50.04 50.04 1,000 0 0 0
CLW
44.3
44.3
43.38 44.35 43.38 2,900 0 0 0
CLX
14.9
14.9
14.88 14.97 14.78 33,300 0 0 0
CMC
9
9
9 9 9 0 0 0 0
CMD
21.1
21.1
21.14 21.14 21.14 0 0 0 0
CMF
412.9
412.9
413.12 413.12 412.92 200 0 0 0
CMG
32.3
32.3
31.91 32.41 31.36 216,500 38,600 64,800 -0.9
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
22.9
22.9
22.90 22.90 19.40 1,100 0 0 0
CMN
26.8
26.8
30.57 30.57 23.50 20,000 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.4
7.4
7.60 7.60 7.41 9,600 0 0 0
CMT
13.7
13.7
13.70 13.70 13.70 0 0 0 0
CMV
8
8
8 8 8 100 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.4
6.4
6.39 6.43 6.01 156,900 0 1,000 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
24.9
24.9
24.50 24.85 24.15 17,800 0 4,400 -0.1
CNN
47.9
47.9
48.16 48.16 47.88 500 0 0 0
CNT
7.7
7.7
7.70 7.70 7.70 0 0 0 0
COM
29.0
29.0
28.98 28.98 28.98 100 0 0 0
CPA
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CPC
16.1
16.1
16.06 16.06 16.06 300 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
30.2
30.2
29.94 30.23 29.84 22,200 0 0 0
CQT
7.8
7.8
7.75 7.75 7.75 0 0 0 0
CRC
9.2
9.2
9.35 9.35 9.11 710,400 57,600 119,300 -0.6
CRE
8.9
8.9
8.98 8.98 8.80 198,100 25,500 11,400 0.1
CRV
30.0
30.0
28.50 29.95 28.50 2,100 0 0 0
CSC
16.5
16.5
16 16.64 15.91 17,900 0 0 0
CSI
27.2
27.2
27.30 27.30 26.80 5,900 5,900 700 0.1
CSM
12.8
12.8
12.70 12.80 12.50 160,800 8,300 24,300 -0.2
CST
13.1
13.1
13.10 13.10 12.90 50,000 0 0 0
CSV
28.6
28.6
28.55 28.70 27.55 543,000 29,800 33,200 -0.1
CT3
5.3
5.3
5.30 5.30 5.30 0 0 0 0
CT6
8.7
8.7
8.70 8.70 8.70 100 0 0 0
CTB
16.4
16.4
14.74 16.39 14.74 8,300 500 0 0.0
CTD
72.6
72.6
71.93 72.83 69.66 771,100 8,300 182,500 -13.6
CTF
19.7
19.7
18.90 19.70 18.50 301,300 26,900 100 0.5
CTG
34.7
34.7
34.05 34.73 33.40 15,094,400 3,315,900 1,918,600 71.5
CTI
20.8
20.8
20.05 20.91 19.91 485,200 27,300 23,000 0.1
CTP
10.5
10.5
10.40 10.70 10.10 91,000 0 0 0
CTR
73.5
73.5
73.16 73.51 71.93 254,700 17,500 33,500 -1.3
CTS
26.8
26.8
26.21 27.27 25 1,165,200 191,700 65,100 4.2
CTT
27.8
27.8
27.81 27.81 27.81 0 0 0 0
CTW
22.8
22.8
23.70 23.70 22.85 400 0 0 0
CTX
9.7
9.7
9.60 9.70 9.60 193,100 0 0 0
CVN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CVT
27.0
27.0
26.95 26.95 26.95 0 0 0 0
CX8
9.1
9.1
9.10 9.10 9.10 100 0 0 0
D11
10.0
10.0
10.02 10.02 10.02 600 0 0 0
D2D
29.1
29.1
29.13 29.13 28.92 77,400 0 3,100 -0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.2
16.2
16.49 16.49 16.21 200 0 0 0
DAE
11.9
11.9
11.93 11.93 11.93 0 0 0 0
DAH
3.8
3.8
3.78 3.78 3.75 96,000 0 0 0
DAS
9.6
9.6
9 9.60 9 1,100 0 0 0
DAT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DBC
24.6
24.6
24.53 24.83 23.95 5,439,400 244,100 425,000 -5.0
DBD
46.5
46.5
45.22 46.85 45.22 11,700 200 200 0.0
DBM
25.5
25.5
25.52 25.52 25.52 0 0 0 0
DBT
11.3
11.3
11.25 11.25 11.10 900 0 0 0
DC1
5.2
5.2
5.19 5.70 5.19 4,200 0 0 0
DC2
5.7
5.7
5.94 5.94 5.66 800 0 0 0
DC4
9.9
9.9
9.55 9.86 9.36 276,300 2,900 49,700 -0.5
DCF
31.3
31.3
31.25 31.25 31.25 1,400 0 0 0
DCG
13.0
13.0
12.99 12.99 12.99 100 0 0 0
DCH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DCL
41.5
41.5
42.50 42.50 40 598,300 0 0 0
DCM
30.7
30.7
30.44 30.96 29.50 1,588,600 204,000 97,500 3.4
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
10.1
10.1
10.80 11 10 28,000 0 0 0
DDG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DDH
5.9
5.9
5.49 5.95 5.49 900 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
7.5
7.5
7.50 7.50 7.50 15,300 0 0 0
DDV
23.4
23.4
22.98 23.54 22.89 422,200 0 1,000 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
74.0
74.0
76.15 78.72 74.01 18,556,100 291,100 1,704,900 -122.2
DGT
4.7
4.7
4.50 4.70 4.50 95,700 0 0 0
DGW
38.5
38.5
36.76 38.77 35.90 1,639,800 74,700 372,900 -11.8
DHA
58.4
58.4
57.41 60.05 57.13 321,100 22,900 20,000 0.2
DHB
7.5
7.5
8 8 7.40 1,300 0 0 0
DHC
28.5
28.5
28.20 28.46 27.77 104,600 52,400 12,200 1.3
DHD
24.3
24.3
24.33 24.33 24.33 4,800 0 0 0
DHG
92.8
92.8
91.92 92.82 91.83 23,100 15,600 0 1.6
DHM
5.7
5.7
5.76 5.76 5.70 500 0 0 0
DHN
22.8
22.8
22.79 22.79 22.79 0 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 0 0 0 0
DHT
67.3
67.3
64.55 67.55 63.64 13,800 0 500 0.0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
3.90 4 3.90 900 0 0 0
DIG
16.9
16.9
16.32 17.59 15.90 15,698,600 1,538,100 2,422,500 -15.2
DIH
10
10
9.91 10 9.74 2,200 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
5.7
5.7
5.60 5.70 5.40 333,700 0 50,800 -0.3
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.70 2.75 2.61 1,724,200 150,300 193,000 -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
55.58 55.58 55.58 200 0 0 0
DMN
5.1
5.1
4.93 5.07 4.93 1,200 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 24.34 100 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
8.0
8.0
7.99 7.99 7.99 0 0 0 0
DNH
50.9
50.9
50.92 50.92 50.92 0 0 0 0
DNL
37.4
37.4
37.42 37.42 37.42 0 0 0 0
DNM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DNN
3.0
3.0
2.96 2.96 2.96 0 0 0 0
DNP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DNT
44.2
44.2
44.20 44.20 44.20 0 0 0 0
DNW
33.3
33.3
33.31 33.31 33.31 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
33.3
33.3
33.65 33.65 33.28 300 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
48.0
48.0
48.24 48.24 47.77 3,100 0 0 0
DPC
9.5
9.5
9.50 9.50 9.50 100 0 0 0
DPG
41.1
41.1
40.38 41.62 38.61 691,500 40,500 16,400 0.9
DPH
41.6
41.6
41.63 41.63 41.63 0 0 0 0
DPM
20.9
20.9
20.69 21.07 20.18 2,186,300 326,900 264,500 1.3
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.3
37.3
36.40 37.25 36.30 258,200 68,600 29,600 1.4
DQC
9.7
9.7
9.93 9.93 9.64 2,400 0 0 0
DRC
14.1
14.1
14.12 14.12 13.83 444,500 0 0 0
DRG
8.7
8.7
8.43 8.72 8.43 2,900 0 0 0
DRH
2.4
2.4
2.41 2.50 2.32 747,600 36,100 60,400 -0.1
DRI
11.6
11.6
11.57 11.66 11.19 336,000 0 0 0
DRL
46.4
46.4
46.70 46.70 46.41 14,700 0 0 0
DS3
6.5
6.5
6.60 6.60 6.50 2,100 0 0 0
DSC
15.4
15.4
14.70 15.40 14.60 82,200 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
23.2
23.2
22.24 23.76 22.10 165,500 24,000 11,400 0.3
DSG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DSH
11
11
11 11 11 11,100 0 0 0
DSN
39.8
39.8
39.67 39.76 39.12 11,600 0 1,200 -0.1
DSP
16.8
16.8
16.80 16.80 16.80 0 0 0 0
DST
9.1
9.1
9.10 9.10 8.90 24,100 0 0 0
DTA
4.2
4.2
3.94 4.22 3.89 22,100 0 0 0
DTC
5
5
5 5 5 0 0 0 0
DTD
15.1
15.1
14.95 15.12 14.59 122,100 11,700 0 0.2
DTG
16
16
15.20 16 15.20 74,800 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.5
2.5
2.40 2.50 2.40 22,300 0 0 0
DTK
11.3
11.3
11.67 11.67 11.29 1,800 0 0 0
DTL
13
13
12.95 13 12.80 4,100 0 0 0
DTP
89.8
89.8
89.83 89.83 89.83 1,100 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 6.10 5.90 209,300 0 0 0
DVN
19.6
19.6
19.56 20.03 19.27 37,700 0 0 0
DVP
61.1
61.1
61.31 61.94 60.68 5,500 400 1,000 0.0
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
17.6
17.6
17.60 17.60 17.60 0 0 0 0
DWS
14.3
14.3
14.27 14.27 14.27 0 0 0 0
DXG
15.1
15.1
14.30 15.26 14.08 17,084,300 3,957,700 3,510,500 7.7
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.7
10.7
10.60 10.70 10.50 138,600 12,900 0 0.1
DXS
9.4
9.4
9.15 9.59 8.82 2,191,500 184,200 390,300 -1.9
DXV
3.8
3.8
3.82 3.82 3.80 12,300 0 0 0
E12
5
5
4.90 5 4.70 18,000 0 0 0
E29
8.5
8.5
8.49 8.49 8.49 100 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
38.7
38.7
38.60 38.70 37.80 23,500 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 9,500 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21.6
21.6
20.60 21.55 19.80 7,671,900 2,138,500 1,487,200 14.5
EIC
22
22
22 22 22 0 0 0 0
EID
21.1
21.1
20.98 21.08 20.80 1,900 0 0 0
EIN
3.1
3.1
2.90 3.10 2.90 3,200 0 0 0
ELC
23.1
23.1
22.45 23.14 22.06 1,071,300 89,500 50,500 0.9
EME
28.5
28.5
28.50 28.50 28.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
19.5
19.5
19.50 19.50 19.50 0 0 0 0
EVE
9.2
9.2
9.30 9.30 9.07 16,000 100 0 0.0
EVF
11.4
11.4
11 11.45 10.80 3,554,600 141,800 15,300 1.4
EVG
8.4
8.4
8.02 8.55 7.95 888,100 75,200 6,300 0.6
EVS
6.1
6.1
6 6.10 5.90 182,700 0 0 0
F88
1,230
1,230
1,232 1,240 1,215 4,000 200 100 0.1
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
3.39 3.39 3.30 55,800 500 0 0.0
FCN
15.9
15.9
15.07 16.19 15.07 2,438,200 223,200 11,700 3.4
FCS
6.5
6.5
6.50 6.50 6.50 800 0 0 0
FDC
14.2
14.2
14.20 14.20 14.20 100 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
16.6
16.6
15.40 16.57 14.81 16,500 0 0 0
FID
1.8
1.8
1.80 1.80 1.80 800 0 0 0
FIR
8.2
8.2
8.09 8.20 7.90 512,400 23,800 6,800 0.1
FIT
4.9
4.9
4.92 5.07 4.80 2,356,400 0 0 0
FMC
33.9
33.9
33.66 33.95 33.47 6,700 0 700 0.0
FOC
55.6
55.6
55.49 55.58 55.49 2,500 0 0 0
FOX
61.4
61.4
61.50 61.50 60.50 66,600 0 0 0
FPT
85.1
85.1
84.20 85.55 82.50 6,295,300 954,800 1,424,100 -43.9
FRC
25
25
25 25 25 4,500 0 0 0
FRM
7.2
7.2
6.52 7.16 6.52 200 0 0 0
FRT
135.8
135.8
133.33 137.14 132.95 449,300 139,400 101,400 5.5
FSO
6.9
6.9
6.87 6.87 6.87 0 0 0 0
FT1
43.2
43.2
43.12 43.53 43.12 16,300 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
29.0
29.0
28.76 29.34 28.05 1,054,000 87,300 39,900 1.5
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.5
8.5
8.40 8.60 8.20 158,400 0 0 0
GAS
62.5
62.5
60.74 62.49 60.35 870,400 417,600 64,800 22.4
GCB
5.8
5.8
6.20 6.20 5.80 3,000 0 0 0
GCF
27
27
26.80 27 24 8,700 0 0 0
GDA
15.3
15.3
15.31 15.31 15.04 126,300 0 2,600 0.0
GDH
9
9
9 9 9 0 0 0 0
GDT
17.9
17.9
18.13 18.13 17.74 24,700 0 0 0
GDW
34.9
34.9
34.93 34.93 34.93 0 0 0 0
GEE
91.8
91.8
94.31 94.42 90.56 524,000 68,100 84,000 -2.7
GEG
13.4
13.4
13.29 13.43 13.14 236,900 15,400 4,400 0.2
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
32.6
32.6
30.72 32.56 29.12 12,467,900 2,451,400 1,346,300 41.8
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 3,800 0 0 0
GIC
11.5
11.5
11.48 11.48 11.48 0 0 0 0
GIL
14
14
13.60 14.05 13.40 144,200 2,300 0 0.0
GKM
2
2
2 2 2 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
15.0
15.0
14.24 15.09 13.24 1,200 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
38.2
38.2
38.03 38.35 37.12 653,600 73,400 140,600 -3.9
GMH
7.6
7.6
7.17 7.63 7.17 200 0 0 0
GMX
14.0
14.0
14.01 14.01 14.01 200 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 9,200 0 0 0
GSM
27.5
27.5
27.31 27.49 27.31 3,800 0 0 0
GSP
9.5
9.5
9.45 9.55 9.36 62,900 0 0 0
GTA
9.3
9.3
9.27 9.27 9.27 0 0 0 0
GTD
72.1
72.1
63 72.10 63 25,200 0 0 0
GTS
10.1
10.1
10.14 10.14 10.14 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GTX
22.7
22.7
22.70 22.70 22.70 0 0 0 0
GVR
26.5
26.5
25.80 26.50 25.60 1,904,800 167,600 66,400 2.6
GVT
78.6
78.6
78.55 78.55 78.55 0 0 0 0
H11
8.8
8.8
9.20 9.20 8.80 300 0 0 0
HAC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HAD
12.5
12.5
12.71 12.71 12.53 4,000 0 4,000 -0.1
HAF
23.9
23.9
23.90 23.90 23.90 0 0 0 0
HAG
17.9
17.9
17.10 18.05 16.90 16,552,900 1,145,900 1,034,100 1.6
HAH
55.7
55.7
54.56 56.10 53.99 675,500 178,600 74,600 5.9
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
7.7
7.7
7.79 7.79 7.30 3,500 0 0 0
HAR
4.3
4.3
4.22 4.31 4.15 320,700 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 0 0 0 0
HAV
3.5
3.5
3.60 3.60 3.50 200 0 0 0
HAX
10.5
10.5
10.35 10.65 10.25 483,400 73,300 16,100 0.6
HBC
6.6
6.6
6.60 6.70 6.30 2,313,800 59,000 5,000 0.4
HBD
15.5
15.5
15.51 15.51 15.51 0 0 0 0
HBH
5.3
5.3
5.27 5.27 5.27 500 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 1,500 0 0 0
HCC
20.1
20.1
19.72 20.12 19.39 2,700 0 0 0
HCD
6.2
6.2
6.08 6.16 6.01 18,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.8
19.8
19.29 20.18 18.95 13,301,700 933,500 574,600 8.4
HCT
12
12
12 12 12 0 0 0 0
HD2
13.1
13.1
13.10 13.10 13.10 1,000 0 0 0
HD6
10.4
10.4
10.40 10.40 10.40 100 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 5.64 900 0 0 0
HDB
20.5
20.5
19.23 20.54 19.10 17,054,100 1,338,000 1,419,800 -2.1
HDC
21.3
21.3
20.87 21.96 20.17 3,516,900 472,700 148,000 7.7
HDG
26.0
26.0
24.82 26.02 23.66 4,146,000 602,500 1,140,700 -14.8
HDM
35.0
35.0
35.25 35.25 34.98 3,400 0 0 0
HDP
23.9
23.9
23.87 23.87 23.87 0 0 0 0
HDW
17.1
17.1
17.14 17.14 17.14 0 0 0 0
HEC
32
32
32 32 32 0 0 0 0
HEJ
10
10
10.30 10.30 10 1,000 0 0 0
HEP
13.9
13.9
13.86 13.86 13.86 700 700 0 0.0
HES
11.9
11.9
11.86 11.86 11.86 100 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 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
222.4
222.4
222.36 222.36 222.36 100 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHB
25
25
25 25 25 0 0 0 0
HHC
123.9
123.9
114.90 123.90 114.90 500 0 0 0
HHG
1.3
1.3
1.30 1.40 1.30 39,500 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
10.4
10.4
9.77 10.42 9.58 1,454,200 98,900 56,400 0.5
HHS
13.4
13.4
12.95 13.40 12.60 1,486,000 344,000 0 4.5
HHV
13.0
13.0
12.65 13.07 12.46 4,517,200 307,300 53,600 3.5
HID
7.3
7.3
7.32 7.32 7.32 110,700 10,000 0 0.1
HII
5.8
5.8
5.97 6.12 5.71 943,600 500 90,000 -0.5
HIO
7.2
7.2
7.10 7.20 7.10 7,900 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
10.48 10.48 10.48 0 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
13.5
13.5
13.47 13.57 13.20 13,500 1,900 0 0.0
HLD
18.5
18.5
17.54 18.50 17.54 45,600 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 19.19 100 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
10.64 10.83 10.64 18,000 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 0 0 0 0
HMR
11.1
11.1
11.20 11.20 11.10 600 0 0 0
HMS
34.8
34.8
34.80 34.80 34.80 100 0 0 0
HNA
21.7
21.7
21.70 21.70 21.65 1,700 0 0 0
HNB
17.3
17.3
17.26 17.26 17.26 0 0 0 0
HND
10.3
10.3
10.16 10.35 10.16 7,500 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 1,515,700 0 100 0.0
HNI
25.2
25.2
25.21 25.21 25.21 0 0 0 0
HNM
8
8
8.10 8.10 7.90 320,100 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
5
5
4.70 5.10 4.70 43,300 0 2,400 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
16.6
16.6
16.40 16.60 16.40 300 0 0 0
HPG
23.8
23.8
23.52 24.06 23.44 29,329,900 8,661,900 7,868,700 21.3
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
70.5
70.5
68.26 70.47 68.26 700 200 0 0.0
HPT
25.4
25.4
25.44 25.44 25.44 0 0 0 0
HPW
19.2
19.2
19.31 19.59 18.56 11,400 0 100 0.0
HPX
4.6
4.6
4.52 4.64 4.50 1,283,800 201,500 84,600 0.5
HQC
3.2
3.2
3.10 3.17 3.07 6,139,800 447,100 1,044,400 -1.9
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 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.2
12.2
11.88 12.31 11.69 3,200,800 166,800 336,600 -2.6
HSL
8.1
8.1
8.13 8.20 8 134,300 6,700 3,100 0.0
HSM
6.4
6.4
6.40 6.40 6.40 100 0 0 0
HSP
12.9
12.9
13.00 13.00 12.91 8,300 0 0 0
HSV
4.5
4.5
4.40 4.50 4.40 4,300 0 0 0
HT1
15.2
15.2
14.45 15.18 14.45 385,600 251,700 9,000 3.7
HTC
32.0
32.0
31.91 35.10 31.91 1,000 0 0 0
HTE
3.5
3.5
3.40 3.50 3.30 12,900 0 0 0
HTG
36.4
36.4
36.44 36.44 35.82 16,300 0 0 0
HTI
21.6
21.6
21.53 21.62 21.34 39,400 0 2,800 -0.1
HTL
21.2
21.2
21.20 21.25 21.20 900 0 0 0
HTM
8.7
8.7
8.70 8.70 8.70 100 0 0 0
HTN
6
6
5.87 6 5.73 156,400 2,300 0 0.0
HTP
1.7
1.7
1.70 1.70 1.70 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
11.1
11.1
11.06 11.06 11.06 0 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
10.5
10.5
10.48 10.48 10.48 700 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 21,500 0 0 0
HUB
13.5
13.5
13.45 13.54 13.32 1,900 300 0 0.0
HUG
27.4
27.4
27.50 27.50 27.32 700 0 0 0
HUT
16.5
16.5
15.40 16.50 15.30 1,523,400 162,600 10,700 2.4
HVA
18.6
18.6
18.90 18.90 17.50 16,500 0 0 0
HVH
12.5
12.5
12.36 12.45 12.27 172,200 0 0 0
HVN
27.2
27.2
27 27.30 26.45 851,300 76,600 19,300 1.5
HVT
28.2
28.2
27.97 28.16 27.88 1,300 0 0 0
HVX
3.1
3.1
2.80 3.18 2.80 66,100 0 0 0
HWS
13.5
13.5
13.79 13.79 13.42 1,800 0 0 0
IBD
9.4
9.4
9.44 9.44 9.44 0 0 0 0
ICC
49.9
49.9
49.90 49.90 49.90 0 0 0 0
ICF
3
3
3 3 3 3,600 0 0 0
ICG
13.9
13.9
14.03 14.03 13.86 23,400 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
34.8
34.8
34.00 34.81 33.91 6,400 0 0 0
ICT
17.9
17.9
17.34 18.14 17.01 51,700 0 0 0
IDC
32.3
32.3
31.50 32.64 30.80 1,479,600 266,800 302,800 -1.3
IDI
6.9
6.9
6.89 6.97 6.69 467,200 1,800 0 0.0
IDJ
5.1
5.1
5 5.20 4.90 576,800 0 0 0
IDP
173.1
173.1
173.13 173.13 173.13 0 0 0 0
IDV
23.0
23.0
23.04 23.13 22.17 10,800 700 0 0.0
IFS
19.6
19.6
19.60 19.69 19.60 700 0 200 0.0
IJC
10.5
10.5
10.19 10.57 10.05 3,203,200 228,100 79,600 1.6
ILA
6.6
6.6
6.40 6.60 6.40 2,100 0 0 0
ILB
24.3
24.3
24.24 24.28 24.19 5,100 0 0 0
ILC
6
6
6 6 6 0 0 0 0
ILS
15.8
15.8
15.20 16.70 14.80 26,900 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
48.3
48.3
47.89 48.29 47.40 34,100 1,500 600 0.0
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
39.8
39.8
39.88 39.88 39.12 15,800 0 0 0
IPA
16.8
16.8
15.57 16.78 15.57 377,000 0 0 0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
23.1
23.1
23.13 23.13 23.13 0 0 0 0
IST
32.5
32.5
32.50 32.50 32.50 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.5
12.5
12.18 12.63 12.05 62,500 0 0 0
ITD
12.0
12.0
11.96 12.00 11.80 35,000 700 800 0.0
ITQ
2.9
2.9
2.80 2.90 2.70 21,500 0 0 0
ITS
4.4
4.4
4.40 4.50 4 21,900 0 0 0
IVS
8.6
8.6
8.45 8.65 8.35 37,900 20,800 0 0.2
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.9
6.9
6.55 6.93 6.48 268,000 17,500 5,500 0.1
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
34.5
34.5
33.10 34.60 33.05 2,590,200 539,800 222,600 10.7
KCB
9.6
9.6
9.61 9.61 9.14 12,700 0 0 0
KDC
50.8
50.8
50.30 50.98 50.20 218,900 26,000 8,200 0.9
KDH
28.7
28.7
26.95 28.77 26.77 7,010,500 1,577,500 127,900 44.6
KDM
25.3
25.3
25.90 26 23.80 56,100 0 0 0
KGM
5.3
5.3
5.38 5.38 5.19 8,000 0 0 0
KHD
10.9
10.9
10.95 10.95 10.95 0 0 0 0
KHG
7.1
7.1
7.05 7.24 6.89 9,604,000 1,149,200 78,200 7.5
KHP
11.6
11.6
10.98 11.67 10.98 13,800 0 0 0
KHS
13.3
13.3
13.40 13.40 13.24 19,600 0 100 0.0
KHW
24.2
24.2
24.19 24.19 24.19 100 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
12.5
12.5
12.20 12.66 11.81 337,100 0 300 0.0
KMR
3.0
3.0
2.97 2.98 2.91 13,100 0 0 0
KMT
10
10
9 10 9 600 0 0 0
KOS
36.5
36.5
38.50 38.60 36.50 432,000 8,200 3,000 0.2
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.6
18.6
17.70 18.60 17.70 1,627,800 43,900 20,500 0.4
KSD
4.7
4.7
4.70 4.70 4.70 500 0 0 0
KSF
72.8
72.8
73 73.50 72.80 11,000 0 0 0
KSQ
1.9
1.9
1.90 2 1.80 55,800 0 0 0
KST
13.1
13.1
13.10 13.10 13.10 1,200 0 0 0
KSV
96.3
96.3
106.90 106.90 96.20 142,100 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
26.2
26.2
23.73 26.93 23.73 10,000 0 0 0
KTS
35.1
35.1
33.36 35.12 33.26 900 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 16,600 0 0 0
L10
22.7
22.7
22.71 22.71 22.71 600 0 0 0
L12
3.9
3.9
3.86 3.86 3.86 0 0 0 0
L14
30
30
28.80 30.20 28.60 71,900 7,900 0 0.2
L18
20.1
20.1
20.56 20.56 19.60 12,800 0 0 0
L35
4
4
4 4 4 0 0 0 0
L40
40.9
40.9
41.32 41.36 40 49,500 0 700 -0.1
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
17.8
17.8
17.83 17.83 17.83 100 0 0 0
LAI
12.4
12.4
12.33 12.42 12.08 64,600 0 0 0
LAS
14.7
14.7
14.50 14.69 14.32 124,900 12,700 700 0.2
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
34.8
34.8
34.65 34.84 34.07 43,100 100 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.8
9.8
9.52 9.89 9.38 2,177,100 122,400 203,100 -0.8
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.5
4.5
4.50 4.58 4.40 2,711,600 451,500 283,500 0.8
LDP
11.7
11.7
11.40 11.80 11.40 775,200 0 0 0
LDW
20.5
20.5
20.54 20.54 20.54 0 0 0 0
LEC
3.4
3.4
3.40 3.40 3.40 100 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 63.60 200 0 0 0
LGL
5.6
5.6
6.01 6.01 5.60 337,100 0 0 0
LHC
58
58
57.50 58 55.50 74,700 0 0 0
LHG
27.1
27.1
26.55 27.06 26.31 75,100 200 8,800 -0.2
LIC
24.7
24.7
25 25 24.70 300 0 0 0
LIG
4.3
4.3
4.30 4.40 4.20 200,800 0 0 0
LIX
32.8
32.8
32.91 32.96 31.21 22,500 0 0 0
LKW
32.1
32.1
31.16 32.08 31.16 2,200 0 0 0
LLM
16.2
16.2
16.50 16.50 15.60 1,700 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
8.2
8.2
5.70 8.20 5.70 200 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 9.38 600 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LPB
42.0
42.0
40.63 42.05 40.40 2,136,800 607,900 652,800 -1.9
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
5.2
5.2
5.12 5.21 5.12 2,100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.8
31.8
32.10 32.20 31.10 35,300 0 0 0
LSS
8.6
8.6
8.53 8.58 8.47 94,300 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
20.3
20.3
20.27 20.27 20.27 400 0 0 0
MA1
36.7
36.7
36.70 36.70 36.70 100 0 0 0
MAC
11.8
11.8
11.82 11.82 11.45 56,600 100 0 0.0
MAS
36
36
35.50 36 35.50 900 0 0 0
MBB
19.6
19.6
19.10 19.82 18.82 21,422,000 4,849,300 6,442,000 -38.3
MBG
3.4
3.4
3.40 3.40 3.20 117,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.7
20.7
20.04 21.18 19.21 5,149,700 246,100 1,168,100 -23.6
MBT
10.1
10.1
9.30 10.10 9.20 1,900 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 0 0 0 0
MCG
2.3
2.3
2.40 2.40 2.30 85,100 0 0 0
MCH
171.0
171.0
169.19 172.32 169.19 417,900 58,500 129,700 -15.2
MCM
25.6
25.6
25.05 25.58 25.05 14,100 0 0 0
MCO
6.7
6.7
6.90 6.90 6.60 27,000 0 0 0
MCP
28.8
28.8
28.40 28.80 27.90 27,100 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.3
9.3
9.23 9.33 9.14 7,800 0 0 0
MDF
5.6
5.6
5.60 5.70 5.60 5,700 0 0 0
MDG
22.9
22.9
22.90 22.90 22.90 100 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 2,200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36.6
36.6
36.60 36.60 35.80 11,500 0 0 0
MGC
11.3
11.3
11.28 11.48 10.80 3,900 0 0 0
MGG
26
26
27.40 27.40 26 800 0 0 0
MGR
4.2
4.2
4.20 4.20 4.20 200 0 0 0
MH3
31.5
31.5
29.50 31.50 29.50 15,900 0 0 0
MHC
11.7
11.7
11.24 11.86 11.10 138,300 0 12,400 -0.2
MIC
12.9
12.9
13.30 13.30 12.40 2,000 0 0 0
MIE
4
4
4 4 4 0 0 0 0
MIG
15.9
15.9
15.92 15.92 15.40 139,400 3,500 27,600 -0.4
MKP
26.8
26.8
26.78 26.78 26.78 0 0 0 0
MKV
16.1
16.1
15.30 16.10 15.30 5,000 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
19.9
19.9
19.70 19.90 19.70 5,100 0 0 0
MML
35.5
35.5
35.20 35.90 34.50 68,400 0 0 0
MNB
24.1
24.1
24.11 24.11 24.11 400 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
16.4
16.4
16.55 16.84 16.15 31,800 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17
17
17 17 17 500 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.4
10.4
10.21 10.50 10.17 3,269,400 155,600 11,100 1.8
MSH
32.7
32.7
32.23 32.77 31.11 265,400 95,300 200 3.2
MSN
74.5
74.5
73.90 75.20 73 4,400,000 518,000 956,100 -32.2
MSR
24.8
24.8
25.17 25.17 23.80 1,352,400 0 0 0
MST
6.9
6.9
6.30 7 6.30 3,896,400 183,400 385,300 -1.4
MTA
13.1
13.1
13.26 13.56 11.88 5,800 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
24.0
24.0
24.04 24.04 24.04 0 0 0 0
MTL
5.6
5.6
5.60 5.60 5.60 1,000 0 0 0
MTP
13.0
13.0
11.33 13.00 11.14 400 0 0 0
MTS
8.3
8.3
8.28 8.28 8.28 0 0 0 0
MTV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MVB
16.3
16.3
16.30 16.30 16.30 0 0 0 0
MVC
16.8
16.8
16.66 18.09 16.47 323,900 0 0 0
MVN
43.2
43.2
43.20 43.20 43.20 400 0 0 0
MWG
79.7
79.7
75.60 79.68 75.31 7,552,000 1,969,800 572,300 113.3
MZG
10
10
10 10.09 9.82 549,800 0 0 0
NAB
14.3
14.3
14.15 14.30 14.05 1,227,200 196,700 28,400 2.4
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.8
34.8
34.35 34.90 34.15 618,400 166,200 2,800 5.7
NAG
7.7
7.7
7.56 7.66 7.56 83,200 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
15.52 15.52 15.52 400 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.8
19.8
19 19.95 18.60 95,100 0 0 0
NBC
8.0
8.0
7.86 7.96 7.77 42,800 0 0 0
NBE
10.7
10.7
10.66 10.75 10.66 6,900 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 4,000 0 0 0
NBT
16.3
16.3
16.31 16.31 16.31 0 0 0 0
NBW
31.5
31.5
29.32 31.51 29.32 800 0 0 0
NCG
11.5
11.5
11.70 11.70 11.20 16,300 0 0 0
NCS
36.9
36.9
36.86 36.86 36.86 0 0 0 0
NCT
85.9
85.9
85.71 85.90 85.35 32,400 6,200 10,800 -0.4
ND2
32.2
32.2
32.15 32.42 32.15 5,000 0 0 0
NDC
163.6
163.6
163.57 163.57 163.57 100 0 0 0
NDN
10.2
10.2
10.15 10.25 9.97 215,800 0 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 4.80 11,500 0 0 0
NDW
13.7
13.7
13.75 13.75 13.75 0 0 0 0
NDX
5.6
5.6
5.55 5.55 5.55 0 0 0 0
NED
6.7
6.7
6.80 6.80 6.70 23,800 0 0 0
NET
61.3
61.3
61.30 61.30 60.85 3,800 0 0 0
NFC
52.8
52.8
52.81 52.81 52.81 500 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
15.7
15.7
15.32 15.91 14.68 215,600 500 0 0.0
NHC
19.6
19.6
19.62 19.62 19.62 100 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
12
12
11.90 12.05 11.65 150,900 0 0 0
NHT
8.6
8.6
8.56 8.60 8.56 2,000 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
13.6
13.6
13.41 13.86 13 4,385,300 280,700 196,800 1.2
NLG
31.6
31.6
30.51 31.89 29.43 3,732,200 145,100 1,119,000 -30.1
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
67.0
67.0
63.73 68.02 63.73 113,000 0 0 0
NNT
57.5
57.5
57.49 57.49 57.49 0 0 0 0
NO1
6.5
6.5
6.50 6.53 6.44 6,300 0 0 0
NOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
10.2
10.2
10.18 10.18 10.18 1,000 0 0 0
NRC
6.1
6.1
6.10 6.30 6 486,800 0 8,300 -0.1
NSC
73.8
73.8
73.81 75.51 73.81 1,200 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.30 4.40 4.30 10,800 0 0 0
NSL
20.0
20.0
19.97 19.97 19.97 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.1
11.1
10.93 11.11 10.93 1,100 0 1,100 0.0
NT2
23.0
23.0
22.90 23 22.35 519,400 0 0 0
NTC
154.5
154.5
155 155 152.30 10,500 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
54.7
54.7
54.55 54.74 54.55 200 0 0 0
NTL
16.6
16.6
16.75 16.75 15.30 1,225,600 0 0 0
NTP
50.6
50.6
50.35 51.07 50.03 197,900 40,900 23,500 1.1
NTT
9.2
9.2
8.80 9.50 8.80 2,000 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
13.7
13.7
13.40 13.70 13.40 54,400 400 0 0.0
NVL
12.5
12.5
12.19 12.79 12.00 6,461,900 0 0 0
NVP
69.3
69.3
69.27 69.27 69.27 0 0 0 0
NVT
7.6
7.6
7.57 7.57 7.57 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.3
4.3
4.30 4.30 4.30 300 0 0 0
OCB
10.4
10.4
10.35 10.57 10.13 1,330,800 0 0 0
OCH
6.3
6.3
6.20 6.30 6.20 7,700 0 0 0
ODE
45.8
45.8
45.70 45.90 45.50 19,400 0 0 0
OGC
4
4
3.92 4.05 3.89 254,100 0 0 0
OIL
10.4
10.4
10.21 10.41 10.11 685,700 0 0 0
ONE
6
6
6.90 6.90 6 31,300 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.4
18.4
17.99 18.57 17.41 9,400 0 0 0
ORS
13.8
13.8
13.10 13.80 12.90 1,976,500 0 0 0
PAC
20.9
20.9
20.50 21 20 343,900 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
23.5
23.5
23.71 23.71 23.17 648,600 0 0 0
PAP
25.5
25.5
25.50 25.50 25.50 0 0 0 0
PAS
3.1
3.1
3 3.10 3 69,300 0 0 0
PAT
82.3
82.3
91.79 91.79 80.22 313,500 0 0 0
PBC
6.2
6.2
6.20 6.20 6 2,500 0 0 0
PBP
11.6
11.6
11.52 11.71 11.15 800 0 0 0
PBT
12.8
12.8
12.82 12.82 12.82 100 0 0 0
PC1
22.5
22.5
21.15 22.45 21.10 5,901,400 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
17.84 18.12 17.84 400 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 200 0 0 0
PCG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PCH
17.2
17.2
17.29 17.38 17.20 81,400 0 0 0
PCM
18.1
18.1
18.10 18.10 18.10 0 0 0 0
PCT
9.8
9.8
9.70 9.80 9.40 800 0 0 0
PDB
22.0
22.0
21.45 23.04 21.45 50,700 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
96.0
96.0
95.00 95.96 95.00 3,100 0 0 0
PDR
19.5
19.5
19.20 20.10 18.45 13,918,100 0 0 0
PDV
10.5
10.5
9.80 10.45 9.80 22,500 0 0 0
PEG
3.9
3.9
3.40 3.90 3.40 300 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PEQ
38.7
38.7
38.70 38.70 38.70 0 0 0 0
PET
28.0
28.0
28.15 28.71 27.96 1,350,000 0 0 0
PFL
2.5
2.5
2.50 2.50 2.30 17,600 0 0 0
PGB
11.6
11.6
11.35 11.63 11.35 8,600 0 0 0
PGC
12.4
12.4
12.37 12.37 12.37 1,000 0 0 0
PGD
22.8
22.8
22.37 22.75 21.99 14,500 0 0 0
PGI
17.5
17.5
17.53 17.53 17.53 1,000 0 0 0
PGN
6.4
6.4
6.30 6.40 6.30 19,500 0 0 0
PGS
48.6
48.6
48.56 48.56 48.56 0 0 0 0
PGT
6.6
6.6
6.10 6.60 6.10 300 0 0 0
PGV
17.4
17.4
17.36 17.36 17.18 4,700 0 0 0
PHC
4.4
4.4
4.40 4.45 4.36 18,500 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
31.0
31.0
31.27 31.27 30.69 41,700 0 0 0
PHR
30.9
30.9
30.61 31.31 30.01 227,800 0 0 0
PHS
9.8
9.8
9.73 9.82 9.73 2,300 0 0 0
PIA
25.6
25.6
25.62 25.62 25.62 0 0 0 0
PIC
15.8
15.8
15.61 15.79 15.61 35,000 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
6.34 6.79 6.34 700 0 0 0
PIV
4.7
4.7
4.70 4.90 4.50 166,000 0 0 0
PJC
25.8
25.8
25.77 25.77 25.77 0 0 0 0
PJS
21.3
21.3
21.31 21.31 21.31 100 0 0 0
PJT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 12,000 0 0 0
PLC
24.7
24.7
24.20 25 24.10 87,300 8,900 3,100 0.1
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 0 0 0 0
PLP
6.4
6.4
6.30 6.35 6.05 123,600 0 0 0
PLX
33.2
33.2
32.82 33.36 32.15 1,592,700 0 0 0
PMB
9.0
9.0
8.99 8.99 8.99 100 0 0 0
PMC
172.4
172.4
172.39 172.39 172.39 0 0 0 0
PMG
6.8
6.8
6.85 6.85 6.84 300 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 0 0 0 0
PMW
37
37
37 37 37 0 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 0 0 0 0
PNJ
61.0
61.0
60.08 61.01 59.62 807,000 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 4,700 0 0 0
POT
20.8
20.8
18.72 21.07 18.72 400 0 0 0
POV
7.2
7.2
6.54 7.21 6.54 8,400 0 0 0
POW
12.4
12.4
12.05 12.40 11.85 7,467,400 0 0 0
PPC
9.9
9.9
9.85 9.89 9.83 117,500 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.4
25.4
25.26 25.44 25.26 5,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.6
17.6
16.96 17.61 16.96 600 0 0 0
PPS
9.9
9.9
9.85 9.85 9.85 0 0 0 0
PPT
15.2
15.2
15.10 15.20 15 217,000 0 0 0
PPY
6.6
6.6
6.59 6.59 6.59 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.6
12.6
12.60 12.90 12.50 5,900 0 0 0
PRE
21.1
21.1
21.06 21.06 20.87 4,100 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.2
11.2
11.20 11.20 11.20 100 0 0 0
PSB
4.4
4.4
4.80 5 4.40 700 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
11.7
11.7
11.38 11.85 11.23 141,700 0 0 0
PSE
9.7
9.7
9.71 9.71 9.71 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8
8
7.90 8 7.70 159,200 0 4,900 0.0
PSL
11.6
11.6
10.10 11.60 10 1,000 0 0 0
PSN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PSP
20
20
19.50 20 19.50 20,100 0 0 0
PSW
7.2
7.2
7.13 7.22 7.04 16,500 0 0 0
PTB
34.1
34.1
33.38 34.07 33.00 29,100 0 0 0
PTC
6.7
6.7
6.80 6.80 6.33 12,800 0 0 0
PTD
9.4
9.4
7.90 9.40 7.90 200 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
2.9
2.9
3.10 3.10 2.89 38,600 0 0 0
PTM
5.9
5.9
5.10 5.87 5.10 12,400 0 0 0
PTO
19.1
19.1
19.10 19.10 19.10 1,000 0 0 0
PTP
10.7
10.7
10.73 10.73 10.73 0 0 0 0
PTS
9.6
9.6
9.52 9.62 9.43 7,800 0 900 0.0
PTT
11.1
11.1
11.10 11.10 11.10 100 0 0 0
PTV
3.7
3.7
3.70 3.70 3.70 3,600 0 0 0
PTX
22.7
22.7
22.70 22.70 22.70 0 0 0 0
PV2
2.7
2.7
2.80 2.80 2.60 21,600 0 0 0
PVB
28.3
28.3
27.80 28.40 27.40 70,300 0 200 0.0
PVC
10.7
10.7
10.60 10.80 10.30 629,000 0 300 0.0
PVD
15.5
15.5
14.56 15.49 14.23 9,197,500 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6.1
6.1
6 6.10 5.90 9,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
77.5
77.5
76.10 79.80 76.01 172,100 34,500 130,300 -8.5
PVL
3
3
3 3 3 0 0 0 0
PVM
18
18
18 18 18 0 0 0 0
PVO
5.7
5.7
5.62 5.72 5.62 11,900 0 0 0
PVP
13.4
13.4
13.14 13.43 13.09 117,800 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
26.8
26.8
25.83 27.08 25.50 4,177,000 162,300 453,000 -9.2
PVT
16.7
16.7
16.18 16.68 16 2,304,900 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
6.5
6.5
6.50 6.50 6.50 864,400 0 0 0
PWS
11.4
11.4
11.38 11.38 11.38 1,200 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
15.7
15.7
15.50 15.70 15.30 87,100 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
25.0
25.0
25.85 25.85 22.09 1,300 0 0 0
QCG
17.5
17.5
17.50 17.50 17.50 312,500 0 0 0
QHD
47.3
47.3
47.30 47.30 47.30 0 0 0 0
QHW
35.2
35.2
35.21 35.21 35.21 100 0 0 0
QNC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
QNP
28.3
28.3
27.53 28.29 26.95 4,600 0 0 0
QNS
41.0
41.0
41.03 41.21 40.75 47,000 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
15.72 15.72 15.72 0 0 0 0
QPH
34.3
34.3
34.30 34.30 34.30 1,900 0 0 0
QSP
23.0
23.0
23.02 23.02 23.02 0 0 0 0
QST
24.9
24.9
27.67 27.67 24.89 500 0 0 0
QTC
27.2
27.2
22.25 27.19 22.25 13,000 0 0 0
QTP
11.7
11.7
11.67 11.77 11.58 219,300 0 0 0
RAL
85.7
85.7
85.70 85.70 85.70 400 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
RCC
19
19
19 19 19 1,200 0 0 0
RCL
12.9
12.9
12.65 12.94 12.65 2,100 0 0 0
REE
53.6
53.6
53.14 53.74 51.77 360,700 0 0 0
RGG
29.6
29.6
29.60 29.60 29.60 0 0 0 0
RIC
12.3
12.3
12 12.30 11.60 13,900 0 0 0
RTB
26.2
26.2
25.51 26.16 25.51 2,700 0 0 0
RYG
9.6
9.6
9.11 9.58 8.84 181,700 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
31.0
31.0
30.78 31.06 30.78 3,400 0 0 0
S55
56.3
56.3
56.29 56.29 56.29 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
9.3
9.3
9.20 9.30 9.10 23,400 0 0 0
SAB
46.4
46.4
45.77 46.66 43.16 2,083,100 0 0 0
SAC
11.3
11.3
11.47 11.47 11.28 900 0 0 0
SAF
48.8
48.8
48.73 48.83 48.73 7,200 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.7
6.7
6.63 6.79 6.53 249,200 0 0 0
SAS
27.7
27.7
27.76 27.76 26.95 7,000 0 0 0
SAV
12.6
12.6
12.43 12.62 12.38 19,900 0 0 0
SB1
5.5
5.5
5.46 5.46 5.46 200 0 0 0
SBA
26.7
26.7
26.14 26.75 26.14 9,100 0 0 0
SBB
16.4
16.4
16.63 16.63 16.43 3,200 0 0 0
SBD
6.9
6.9
6.94 6.94 6.94 300 0 0 0
SBG
12.6
12.6
12.67 12.79 12.46 495,800 0 0 0
SBH
39.9
39.9
39.91 40.00 39.91 2,500 0 0 0
SBL
7
7
7 7 7 100 0 0 0
SBM
31.6
31.6
31.56 31.56 31.56 0 0 0 0
SBR
8.7
8.7
8.72 8.72 8.72 0 0 0 0
SBS
6.1
6.1
7 7 5.70 2,205,200 0 0 0
SBT
23.3
23.3
22.88 23.25 22.69 807,200 0 0 0
SBV
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SC5
15.1
15.1
15.10 15.10 15.10 0 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
64.8
64.8
64.90 65.10 64.60 22,300 0 0 0
SCI
9.3
9.3
9.20 9.40 9.20 3,200 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 300 0 0 0
SCL
15.9
15.9
16.24 16.24 15.90 10,400 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.6
7.6
7.21 7.62 7.20 6,194,900 0 0 0
SCS
50.0
50.0
50.07 50.07 49.35 318,600 0 0 0
SD2
3.7
3.7
3.40 3.70 3.40 1,600 0 0 0
SD3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SD4
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SD5
7.4
7.4
7.27 7.35 7.27 3,100 0 3,100 0.0
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
10.85 10.95 10.85 4,900 200 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
49.6
49.6
37.73 49.64 37.73 96,700 0 0 0
SEB
45.7
45.7
45.52 45.71 45.52 300 0 0 0
SED
18.2
18.2
18.09 18.28 17.91 15,100 0 0 0
SEP
19.0
19.0
18.97 18.97 18.97 0 0 0 0
SFC
18.9
18.9
18.90 18.90 18.90 400 0 0 0
SFG
9.5
9.5
9.54 9.59 9.54 2,800 0 0 0
SFI
23.4
23.4
24.41 24.41 23.44 3,400 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.4
12.4
12.68 12.68 12.21 43,500 0 0 0
SGC
76.5
76.5
77.78 77.78 76.49 400 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
59.50 59.50 59 4,500 0 0 0
SGP
27
27
27.10 27.30 26.50 62,400 0 0 0
SGR
14.9
14.9
14.58 14.96 14.50 128,800 0 0 0
SGS
14.4
14.4
14.37 14.37 14.37 0 0 0 0
SGT
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SHA
4.0
4.0
4.04 4.04 4.04 200 0 0 0
SHB
15.7
15.7
15.57 16.11 15.42 56,757,200 0 0 0
SHC
10
10
10 10 10 0 0 0 0
SHE
7.1
7.1
7.10 7.10 7 400 0 0 0
SHI
16.4
16.4
15.20 16.35 15.20 757,700 0 0 0
SHN
4.9
4.9
4.80 5 4.80 14,900 0 400 0.0
SHP
31.6
31.6
31.57 31.80 31.53 3,300 0 0 0
SHS
20.6
20.6
19.49 21.03 19.21 21,259,100 1,153,700 1,193,500 -0.3
SID
15
15
14 15.30 14 5,200 0 0 0
SIG
6
6
6 6 6 0 0 0 0
SIP
52.2
52.2
52.50 52.50 50.50 382,700 0 0 0
SIV
34.1
34.1
35.10 35.10 34.10 1,000 0 0 0
SJ1
12.9
12.9
12.68 14.09 11.83 4,600 0 0 0
SJD
14.1
14.1
14.10 14.10 14.05 17,600 0 0 0
SJE
18.8
18.8
18.80 18.80 18.40 59,400 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 7.70 7.50 500,200 0 0 0
SJS
58.8
58.8
57.50 58.80 56.70 51,200 0 0 0
SKG
9.4
9.4
9.64 9.64 9.45 34,500 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 0 0 0 0
SKV
24.5
24.5
24.51 24.51 24.51 400 0 0 0
SLD
11
11
11 11 11 0 0 0 0
SLS
163.2
163.2
164.30 164.30 163.20 3,000 0 0 0
SMA
8.8
8.8
8.79 8.79 8.79 100 0 0 0
SMB
39.0
39.0
39.12 39.12 38.73 5,000 0 0 0
SMC
13.3
13.3
13.35 13.45 12.80 181,400 0 0 0
SMN
10.4
10.4
10.41 10.41 10.41 0 0 0 0
SMT
11.5
11.5
11.70 11.70 10.60 4,100 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
29.0
29.0
28.60 28.97 28.60 4,400 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
21.1
21.1
21.12 21.12 21.12 0 0 0 0
SRA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SRB
2
2
1.90 2 1.90 10,200 0 0 0
SRC
37.4
37.4
37.42 37.42 37.42 0 0 0 0
SRF
7.2
7.2
7.26 7.26 6.76 1,300 0 0 0
SSB
14.6
14.6
14.27 14.56 14.15 2,453,500 0 0 0
SSC
30.9
30.9
30.93 30.93 30.93 100 0 0 0
SSG
8.1
8.1
8 8.10 8 800 0 0 0
SSH
68.0
68.0
67.98 67.98 67.98 0 0 0 0
SSI
24.2
24.2
22.86 24.26 22.38 32,104,500 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
5.4
5.4
5.35 5.40 5.30 80,100 0 0 0
STB
47.1
47.1
46.50 48.20 46.50 5,417,200 0 0 0
STC
13.2
13.2
13.34 13.34 13.25 3,500 0 0 0
STD
5.1
5.1
5.10 5.10 5.10 100 0 0 0
STG
31.4
31.4
31.40 31.40 31.40 400 0 0 0
STH
20.3
20.3
20.40 20.40 20 118,900 0 0 0
STK
15.2
15.2
15.23 15.23 15.09 9,600 0 0 0
STP
7.2
7.2
7.19 7.19 7.19 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 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
22.0
22.0
22.36 22.36 21.44 19,700 0 0 0
SVD
6
6
6 6 5.97 500 0 0 0
SVG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.7
2.7
2.80 2.80 2.70 56,600 0 0 0
SVT
9.9
9.9
9.76 9.94 9.63 4,400 0 0 0
SWC
30.5
30.5
30.40 30.50 30.40 12,400 0 0 0
SZB
33.5
33.5
33.64 33.82 33.46 3,200 0 0 0
SZC
28.4
28.4
28.22 28.55 27.51 392,300 0 0 0
SZE
9.9
9.9
9.89 9.89 9.89 0 0 0 0
SZG
34.1
34.1
34.14 34.14 34.14 0 0 0 0
SZL
26.8
26.8
26.78 26.78 26.78 0 0 0 0
TA6
5.0
5.0
5.01 5.01 5.01 0 0 0 0
TA9
10.9
10.9
10.87 10.87 10.87 27,000 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
42.2
42.2
39.55 42.24 39.23 530,800 0 0 0
TAR
4.4
4.4
4.40 4.40 4.40 0 0 0 0
TAW
17.4
17.4
17.38 17.38 17.38 100 0 0 0
TBC
35.7
35.7
34.79 35.73 34.79 300 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 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
32.3
32.3
31.34 32.42 29.87 14,017,600 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
17.3
17.3
16.14 17.27 15.45 9,970,400 0 0 0
TCI
9.5
9.5
9.29 9.64 9.11 209,000 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
32.0
32.0
31.89 31.99 31.80 7,300 0 0 0
TCM
24.7
24.7
24.41 24.68 23.86 1,552,100 0 0 0
TCO
9.2
9.2
8.88 9.20 8.80 202,400 0 0 0
TCR
3.0
3.0
2.85 2.99 2.85 3,900 0 0 0
TCT
19.7
19.7
19.90 19.90 19.70 1,300 0 0 0
TCW
30.0
30.0
29.89 29.99 29.89 200 0 0 0
TCX
47.2
47.2
46.75 47.20 46.60 5,355,600 0 0 0
TD6
7.2
7.2
7.10 7.30 7.10 18,100 0 0 0
TDB
38.7
38.7
38.75 38.75 38.75 100 0 0 0
TDC
10.7
10.7
10.61 10.80 10.47 172,900 0 0 0
TDF
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TDG
3.1
3.1
3.09 3.13 3.01 37,300 0 0 0
TDH
4.4
4.4
4.41 4.50 4.39 142,500 0 0 0
TDM
55.3
55.3
52.82 55.29 52.82 14,600 0 0 0
TDP
22.9
22.9
22.48 23.05 22.48 203,600 0 0 0
TDS
8.2
8.2
8.30 8.30 8.20 3,000 0 0 0
TDT
6.1
6.1
5.99 6.08 5.90 50,300 0 0 0
TDW
45.1
45.1
45.12 45.12 45.12 0 0 0 0
TED
61.9
61.9
61.91 61.91 61.91 0 0 0 0
TEG
6.3
6.3
6.29 6.29 6 30,100 0 0 0
TET
37.9
37.9
37.87 37.87 37.87 200 0 0 0
TFC
48.9
48.9
53.61 53.61 48.39 4,500 0 1,000 -0.1
TGP
6.5
6.5
6.50 6.50 6.50 100 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
30.5
30.5
30.10 30.50 29.90 7,200 200 0 0.0
THG
37.8
37.8
37.69 37.77 37.27 27,200 0 0 0
THM
8.9
8.9
8.90 8.90 8.90 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.3
7.3
7.11 7.29 7.11 12,600 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
21.6
21.6
21.71 21.71 21.62 700 0 0 0
TIE
3
3
3.40 3.40 3 200 0 0 0
TIG
8.3
8.3
8.10 8.40 8 1,915,400 80,900 51,200 0.2
TIN
49.1
49.1
50 50.60 49.10 21,800 0 0 0
TIP
16.4
16.4
16.40 16.40 16.35 30,000 0 0 0
TIS
4.7
4.7
4.70 4.70 4.70 1,300 0 0 0
TIX
45.6
45.6
45.63 45.63 45.63 0 0 0 0
TJC
8.3
8.3
8.32 8.32 8.32 700 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TL4
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TLD
8.2
8.2
8.19 8.25 8.15 432,500 0 0 0
TLG
50.3
50.3
49.57 50.32 48.63 277,600 0 0 0
TLH
4.9
4.9
4.92 4.92 4.50 153,800 0 0 0
TLP
7
7
7 7 7 0 0 0 0
TMB
49.6
49.6
52.24 53.19 49.58 5,000 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
57.5
57.5
55.71 57.50 55.61 2,500 0 0 0
TMS
37.0
37.0
35.99 36.98 35.99 600 0 0 0
TMT
13
13
13 13.90 13 16,000 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
12.5
12.5
12.28 12.55 12.28 7,200 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TNC
28.3
28.3
28.29 28.29 28.29 700 0 0 0
TNG
16.6
16.6
16.19 16.55 16.01 619,100 17,000 74,500 -1.0
TNH
11.7
11.7
11.65 11.75 11.45 134,000 0 0 0
TNI
5.7
5.7
5.50 5.65 5.21 24,500 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
7.7
7.7
7.72 7.79 7.30 35,600 0 0 0
TNW
11.7
11.7
11.71 11.71 11.71 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
139.1
139.1
138.73 144.80 138.64 13,000 0 0 0
TOT
13.3
13.3
13.42 13.42 13.25 5,900 200 0 0.0
TOW
32.1
32.1
32.13 32.13 32.13 100 0 0 0
TPB
14.1
14.1
13.72 14.10 13.35 10,785,400 0 0 0
TPC
12.9
12.9
12.85 12.85 12.85 100 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
32.1
32.1
32.43 32.43 32.14 6,100 0 0 0
TRC
18.7
18.7
18.50 18.86 18.24 53,500 0 0 0
TRS
26.2
26.2
26.19 26.19 26.19 200 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TRV
14.1
14.1
14.10 14.20 14 13,500 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 11,000 0 0 0
TSA
13.8
13.8
13.37 13.75 13.27 78,500 0 0 0
TSB
32
32
33 33.10 32 19,700 200 0 0.0
TSC
3.1
3.1
3 3.13 3 454,200 0 0 0
TSD
4.9
4.9
4.80 4.90 4.80 300 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 0 0 0 0
TST
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TT6
5.4
5.4
5.42 5.61 5.14 10,400 0 0 0
TTA
10.6
10.6
10.48 10.67 10.38 247,400 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.1
8.1
8.10 8.10 8.10 1,400 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
3.9
3.9
3.47 3.85 3.47 3,092,500 0 0 0
TTG
10.5
10.5
10.50 10.50 10.50 100 0 0 0
TTH
2.4
2.4
2.30 2.50 2.30 67,200 0 0 0
TTL
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TTN
16.3
16.3
15.95 16.33 15.86 83,000 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
16.7
16.7
15.77 16.65 15.77 27,300 0 0 0
TV1
21.5
21.5
21.42 21.51 21.42 500 0 0 0
TV2
35.1
35.1
34.52 35.30 33.93 257,300 0 0 0
TV3
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TV4
15.8
15.8
15.80 15.80 15.80 100 0 0 0
TV6
9.8
9.8
9.80 9.80 9.80 200 0 0 0
TVA
12.1
12.1
12.07 12.07 12.07 0 0 0 0
TVB
8.2
8.2
8 8.15 7.93 8,900 0 0 0
TVC
8.9
8.9
8.60 8.90 8.40 99,500 5,100 0 0.0
TVD
9.5
9.5
9.39 9.49 9.39 10,100 0 1,800 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
7.3
7.3
7.25 7.25 7.06 191,700 0 0 0
TVS
13.1
13.1
12.77 13.23 12.68 98,900 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 0 0 0 0
TXM
4.8
4.8
4.90 4.90 4.60 11,600 0 0 0
TYA
16.2
16.2
16.48 16.84 16.21 31,400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.8
3.8
3.80 4.20 3.80 107,000 0 0 0
UDJ
6.8
6.8
6.79 6.79 6.69 67,300 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 56.50 56 1,400 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
8.20 8.70 8.20 400 0 0 0
UPC
25
25
25 25 25 0 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
10.3
10.3
10.28 10.28 10.28 1,100 0 0 0
USD
16.1
16.1
16.13 16.13 16.13 600 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
11.3
11.3
11.31 11.31 11.31 0 0 0 0
V21
6.8
6.8
6.80 6.80 6.80 0 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 10.45 301,900 0 0 0
VAF
16.7
16.7
16.72 16.72 16.72 100 0 0 0
VAV
33.1
33.1
33.15 33.15 33.15 600 0 0 0
VBB
9.4
9.4
9.27 9.55 9.18 28,000 0 0 0
VBC
17.7
17.7
17.74 17.74 17.74 100 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 0 0 0 0
VC2
6.4
6.4
6.20 6.40 6.10 169,300 0 0 0
VC3
25.5
25.5
25.30 25.58 24.93 1,002,400 33,300 13,300 0.5
VC6
19.9
19.9
19.92 19.92 19.92 600 0 0 0
VC7
9.8
9.8
9.79 9.98 9.60 105,800 5,500 0 0.1
VC9
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VCA
8.8
8.8
8.68 8.75 8.30 2,000 0 0 0
VCB
56.4
56.4
56.43 56.93 55.54 6,346,800 0 0 0
VCC
8.9
8.9
8.73 8.91 8.64 8,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
286
286
285 286 285 400 0 0 0
VCG
20.9
20.9
20.48 20.97 19.90 5,535,200 0 0 0
VCI
24.8
24.8
24.21 25.30 23.74 9,718,600 0 0 0
VCK
50.8
50.8
54.50 54.50 49.10 14,838,900 0 0 0
VCM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VCP
24.6
24.6
25.70 25.70 24.60 13,700 0 0 0
VCR
42.6
42.6
45.50 48 42.50 1,100 0 0 0
VCS
42.6
42.6
42.66 43.23 41.71 39,500 0 300 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 0 0 0 0
VDN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VDP
37.7
37.7
37.68 37.68 37.68 0 0 0 0
VDS
17.3
17.3
16.80 17.60 16.30 1,245,600 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 3.40 700 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 4.10 3.90 29,900 0 0 0
VEA
33.9
33.9
34 34 33.80 318,100 0 0 0
VEC
58.6
58.6
60.30 60.30 56 17,400 0 0 0
VEF
130.8
130.8
130.10 130.80 130 4,500 0 0 0
VES
14
14
14 14 14 200 0 0 0
VET
16.6
16.6
16.60 16.60 16.60 100 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 48.92 47.79 6,500 0 0 0
VFR
9.4
9.4
9.40 9.59 9.40 7,300 0 0 0
VFS
15.2
15.2
15 15.30 14.60 4,696,400 200,200 177,200 0.3
VGC
39.1
39.1
38.57 39.18 37.63 510,000 0 0 0
VGG
41.9
41.9
42.53 42.53 41.86 500 0 0 0
VGI
67.2
67.2
66.69 67.26 65.15 451,200 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
28.2
28.2
28.30 28.30 27.50 25,800 0 0 0
VGR
54.7
54.7
58.01 64.55 54.73 73,300 0 0 0
VGS
25.1
25.1
24.13 25.19 24.04 367,600 14,100 0 0.4
VGT
11.7
11.7
11.64 11.74 11.45 449,200 0 0 0
VGV
42.3
42.3
41.83 42.32 41.83 1,700 0 0 0
VHC
55
55
54.30 55.70 52.90 1,169,700 0 0 0
VHD
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHE
3.9
3.9
3.90 4 3.70 132,100 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
1.9
1.9
1.90 1.90 1.80 151,700 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
45.7
45.7
43.96 46.08 43.57 5,672,700 0 0 0
VIB
15.2
15.2
15.02 15.33 14.72 5,297,300 0 0 0
VIC
142.9
142.9
142.90 149.30 140.40 5,330,200 0 0 0
VID
5.0
5.0
5 5.02 5 1,900 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.2
15.2
15.22 15.22 15.22 8,300 0 0 0
VIG
5.8
5.8
5.60 5.80 5.60 83,600 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
11.1
11.1
11.00 11.13 10.95 172,700 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
17.3
17.3
16.83 17.30 16.83 300 0 0 0
VIW
16
16
15.50 16.90 15.10 14,500 0 0 0
VIX
18.4
18.4
17.69 18.54 16.89 49,663,400 0 0 0
VJC
147.3
147.3
143.15 147.31 139.85 1,586,300 0 0 0
VKC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLA
8.2
8.2
8.16 8.16 8.16 100 0 0 0
VLB
47.5
47.5
44.76 47.76 44.76 251,900 0 0 0
VLC
14.2
14.2
14 14.20 13.90 50,800 0 0 0
VLG
8.1
8.1
8.12 8.12 8.12 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
16.2
16.2
16.20 16.20 16.20 51,800 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
6.1
6.1
6.10 6.10 5.90 1,200 0 0 0
VMD
17.3
17.3
16.75 17.30 16.75 4,500 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
23.7
23.7
23.71 23.71 23.71 100 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
17.6
17.6
17.57 17.57 17.57 100 0 0 0
VNB
17.2
17.2
17.10 17.40 17 42,900 0 0 0
VNC
34.2
34.2
34.22 34.22 34.22 1,000 0 0 0
VND
18.4
18.4
17.20 18.37 16.96 17,912,200 0 0 0
VNE
5.7
5.7
5.78 5.78 5.61 178,900 0 0 0
VNF
14.1
14.1
13.72 14.08 13.54 4,900 0 0 0
VNG
7.1
7.1
7.12 7.41 7.09 3,900 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
8.2
8.2
8.20 8.20 8.20 300 0 0 0
VNL
21.2
21.2
21.20 21.20 21.16 900 0 0 0
VNM
62.2
62.2
60.03 62.36 59.74 6,863,300 0 0 0
VNP
19.3
19.3
19.24 19.72 18.29 138,400 0 0 0
VNR
18.5
18.5
18.38 18.47 18.20 11,200 0 0 0
VNS
9.2
9.2
9.12 9.25 9.08 4,500 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
5.8
5.8
5.80 5.80 5.80 17,400 0 0 0
VNZ
360.8
360.8
360.80 360.80 360.80 0 0 0 0
VOS
11.6
11.6
11.47 11.70 11.14 1,028,500 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
27.1
27.1
26.29 27.10 25.66 11,815,200 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
23.5
23.5
23.68 23.68 23.27 19,600 0 0 0
VPG
5.7
5.7
5.71 5.71 5.60 105,900 0 0 0
VPH
4.3
4.3
4.23 4.26 4.15 16,100 0 0 0
VPI
54.1
54.1
53.64 54.27 53.55 1,990,700 0 0 0
VPL
84.3
84.3
76.90 84.30 76.50 1,390,200 0 0 0
VPR
8.5
8.5
8.49 8.53 8.44 2,600 0 0 0
VPS
9.2
9.2
8.74 9.29 8.73 26,400 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
29.5
29.5
29 29.50 27.10 6,252,600 0 0 0
VQC
12.0
12.0
11.99 11.99 11.99 100 0 0 0
VRC
14.2
14.2
13.50 14.30 13.50 360,600 0 0 0
VRE
28.6
28.6
28.20 28.59 27.19 7,805,400 0 0 0
VRG
16.7
16.7
16.80 16.89 16.61 7,300 0 0 0
VSA
19.2
19.2
19.21 19.21 19.21 800 0 0 0
VSC
20.4
20.4
19.65 20.60 19.10 6,123,200 0 0 0
VSE
9.0
9.0
8.56 8.95 8.56 1,500 0 0 0
VSF
25.2
25.2
25.10 25.20 25.10 8,200 0 0 0
VSG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VSH
41.5
41.5
40.66 41.50 40.66 5,000 0 0 0
VSI
24.0
24.0
23.62 24.00 23.62 5,300 0 0 0
VSM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
VSN
16.1
16.1
16.14 16.14 16.14 0 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.5
2.5
2.50 2.60 2.40 19,000 0 0 0
VTB
15.9
15.9
15.90 15.90 15.90 7,300 0 0 0
VTC
12.4
12.4
12.42 12.42 12.42 2,900 0 0 0
VTD
6.5
6.5
6.50 6.60 6.30 36,600 0 0 0
VTE
10.0
10.0
9.63 10.12 9.53 13,200 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.2
8.2
8.20 8.20 8.20 300 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
37.3
37.3
36.57 37.32 36.57 4,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.5
10.5
10.42 10.46 10.24 295,900 0 0 0
VTP
62.2
62.2
61.68 62.24 60.99 401,800 0 0 0
VTQ
8.2
8.2
8.20 8.20 8.20 600 0 0 0
VTR
12.9
12.9
13.10 13.20 12.80 24,800 0 0 0
VTV
13.8
13.8
13.50 13.80 13.30 109,900 0 0 0
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
18.7
18.7
18.30 18.80 18.10 1,663,500 99,400 5,600 1.7
VUA
16.1
16.1
16 16.10 16 200 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
36.9
36.9
36.15 37.12 35.67 72,200 0 0 0
VW3
10.2
10.2
10.20 10.20 10.20 100 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
280.5
280.5
309 309 280.50 500 0 0 0
WSB
60.6
60.6
60.63 60.63 60.63 0 0 0 0
WSS
6.6
6.6
6.60 6.60 6.40 11,300 0 400 0.0
WTC
9.6
9.6
9.58 9.58 9.58 1,300 0 0 0
X20
11.4
11.4
11.44 11.44 11.44 1,500 0 0 0
X26
25
25
25 25 25 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.3
18.3
18.30 18.30 18.30 0 0 0 0
XHC
17.3
17.3
17.34 17.34 17.34 100 0 0 0
XLV
11.7
11.7
11.72 11.72 11.72 0 0 0 0
XMC
9.7
9.7
9.70 9.70 9.50 35,600 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
16
16
15.10 16 14.70 7,400 0 0 0
YBC
10
10
10 10 10 0 0 0 0
YBM
10.3
10.3
10.40 10.40 10.05 3,700 0 0 0
YEG
11.3
11.3
11.12 11.40 10.89 839,600 0 0 0
YTC
28.8
28.8
28.82 28.82 28.82 0 0 0 0
255.1
255.1
249.54 255.65 248.05 73,547,094 3,889,800 5,073,009 -35.8
118.9
118.9
118.40 119.13 117.93 26,830,354 203,289 5,514,596 -96.5
1,909.9
1,909.9
1,871.37 1,920.11 1,850.51 312,772,800 46,371,418 51,939,076 -362.9
1,679.2
1,679.2
1,647.42 1,689.07 1,629.37 807,074,600 115,134,982 101,515,699 5.4

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