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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 17/12/2025

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 17/12/2025

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
35.3
35.3
35.30 35.30 35.30 0 0 0 0
AAA
7.7
7.7
7.76 7.85 7.67 1,222,400 138,100 135,800 0.0
AAH
3.5
3.5
3.60 3.60 3.50 273,400 0 0 0
AAM
6.8
6.8
6.95 6.95 6.36 4,800 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.4
8.4
8.50 8.60 8.30 339,800 0 0 0
AAT
3.4
3.4
3.44 3.44 3.40 11,300 0 200 0.0
AAV
6.3
6.3
6.40 6.60 6.30 104,000 0 0 0
ABB
12.4
12.4
12.36 12.36 12.12 2,087,200 67,400 0 1.0
ABC
12.1
12.1
12.60 12.60 11.90 73,300 0 0 0
ABI
19.9
19.9
19.80 20 19.80 4,800 300 0 0.0
ABR
12.5
12.5
12.53 12.53 12.53 0 0 0 0
ABS
3.3
3.3
3.32 3.34 3.25 105,800 0 0 0
ABT
64.7
64.7
64.14 64.71 64.14 3,700 0 0 0
ABW
11.9
11.9
12 12.20 11.80 224,700 0 0 0
ACB
20.7
20.7
20.72 20.81 20.59 6,430,600 2,269,500 1,843,700 10.2
ACC
13.9
13.9
13.90 14 13.40 25,900 0 0 0
ACE
39.3
39.3
39.36 39.36 39.26 1,500 0 0 0
ACG
34.5
34.5
34.10 34.50 34.05 23,200 100 0 0.0
ACL
13.7
13.7
13.75 13.75 13.75 200 0 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 0 0 0 0
ACV
52.6
52.6
52.60 53.50 52.40 558,900 23,200 141,300 -6.2
ADC
17.5
17.5
17.54 17.54 17.54 0 0 0 0
ADG
8.8
8.8
9 9 8.80 200 0 0 0
ADP
23
23
23.20 23.55 23 3,300 0 0 0
ADS
7.2
7.2
7.25 7.25 7.11 12,100 0 0 0
AFX
12.0
12.0
11.95 11.95 11.75 147,100 0 0 0
AG1
10.0
10.0
10.67 10.67 10.04 7,000 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
13.1
13.1
13.41 13.41 13.09 161,300 10,000 400 0.1
AGM
2.6
2.6
2.60 2.60 2.60 0 0 0 0
AGP
34.8
34.8
34.73 34.82 34.38 1,500 0 0 0
AGR
14.7
14.7
14.95 15 14.58 349,900 0 116,100 -1.8
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
38.2
38.2
38.24 38.32 37.81 19,300 0 0 0
ALT
11.4
11.4
11.36 11.36 11.36 500 0 0 0
ALV
7.2
7.2
7.50 7.60 7 33,600 0 0 0
AMC
13.1
13.1
13.05 13.05 13.05 0 0 0 0
AME
7.7
7.7
7.20 7.70 7.20 4,100 0 0 0
AMP
15.2
15.2
15.20 15.20 15.20 4,500 0 0 0
AMS
7.4
7.4
7.39 7.39 7.29 5,600 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
32.5
32.5
32.54 32.54 32.38 1,100 0 0 0
ANV
27.1
27.1
27.50 27.50 27.05 287,300 44,400 5,700 1.1
APC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
APF
34.4
34.4
34.83 34.83 34.40 3,300 0 0 0
APG
10.5
10.5
11 11 10.40 64,400 1,200 5,100 0.0
APH
6.5
6.5
6.66 6.66 6.50 190,200 0 100 0.0
API
6.8
6.8
6.80 6.90 6.80 22,200 0 0 0
APL
11.0
11.0
11.04 11.04 10.95 300 0 0 0
APP
5.2
5.2
4.70 5.30 4.70 2,400 0 0 0
APS
7.1
7.1
7.40 7.40 7.10 121,300 0 27,700 -0.2
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 0 0 0 0
ASM
6.7
6.7
6.70 6.76 6.65 177,200 800 0 0.0
ASP
4.7
4.7
4.68 4.68 4.60 4,900 0 0 0
AST
63.2
63.2
62.45 63.19 62.45 5,700 0 4,500 -0.3
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 0 0 0 0
AVC
49.5
49.5
49.49 49.49 49.49 600 0 0 0
AVG
10
10
10 10.10 10 125,200 0 0 0
BAB
10.5
10.5
10.71 10.71 10.53 1,600 0 0 0
BAF
32.8
32.8
32.59 33.09 32.36 4,186,400 526,400 66,900 16.5
BAL
9.1
9.1
9.06 9.06 9.06 0 0 0 0
BAX
35.4
35.4
35.40 35.40 35.40 0 0 0 0
BBH
13.4
13.4
13.42 13.42 13.42 0 0 0 0
BBM
8.2
8.2
8.19 8.19 8.19 0 0 0 0
BBS
11.9
11.9
11.94 11.94 11.94 0 0 0 0
BBT
11.2
11.2
11.51 11.51 11.22 400 0 0 0
BCA
15.5
15.5
16.20 16.50 15.20 238,400 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.7
7.7
7.70 7.70 7.50 86,700 0 0 0
BCE
8.3
8.3
8.17 8.25 8.06 55,900 2,200 2,800 0.0
BCF
36.1
36.1
36.14 36.14 36.14 400 0 0 0
BCM
61.8
61.8
63.60 63.60 61.73 269,600 28,300 202,300 -11.0
BCP
11.2
11.2
11.20 11.20 11.20 7,400 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
9.6
9.6
9.60 9.80 9.30 41,900 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 0 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
18.4
18.4
18.38 18.38 18.38 600 0 0 0
BFC
40.2
40.2
40.03 40.54 39.51 112,800 3,500 2,000 0.1
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
18
18
15.80 18.10 15.80 500 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
30.5
30.5
31.27 31.27 30.51 1,100 0 0 0
BHP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BIC
20.2
20.2
20.59 20.64 19.98 136,700 700 101,900 -2.2
BID
35.2
35.2
34.65 35.62 34.65 4,085,100 651,200 212,500 16.7
BIG
5.4
5.4
5.37 5.46 5.11 105,300 0 0 0
BIO
11.1
11.1
11.13 11.13 11.13 0 0 0 0
BKC
15.9
15.9
16.01 17.02 15.54 8,900 0 0 0
BKG
3
3
3.05 3.05 2.94 86,200 0 0 0
BLF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BLI
9.6
9.6
9.60 9.60 9.60 6,000 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
23.0
23.0
22.97 22.97 22.97 100 0 0 0
BMC
15.3
15.3
15.35 15.50 15.15 6,100 2,500 0 0.0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BMG
15.8
15.8
15.82 15.82 15.82 0 0 0 0
BMI
17.3
17.3
17.37 17.42 16.89 165,500 28,400 122,300 -1.7
BMJ
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BMK
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BMP
178.6
178.6
167.99 178.58 165.81 209,500 101,100 13,600 16.1
BMS
12.1
12.1
12.13 12.13 11.94 58,500 0 0 0
BMV
4.9
4.9
4.90 4.90 4.90 0 0 0 0
BNA
7.1
7.1
7.30 7.30 6.90 257,600 0 0 0
BNW
24.7
24.7
24.68 24.68 24.59 2,700 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 0 0 0 0
BQB
4.3
4.3
4.30 4.30 4.30 400 0 0 0
BQP
23.4
23.4
20 23.40 20 400 0 0 0
BRC
11.2
11.2
11.20 11.29 11.20 1,100 0 0 0
BRR
17.3
17.3
17.17 17.74 17.17 6,200 0 0 0
BRS
19.7
19.7
19.75 19.75 19.75 600 0 0 0
BSA
21.4
21.4
21.42 21.42 21.42 0 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
34.5
34.5
34.82 34.82 33.95 255,800 16,700 107,300 -3.4
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 0 0 0 0
BSQ
18.8
18.8
18.77 18.77 18.77 100 0 0 0
BSR
15.1
15.1
15.38 15.62 14.93 7,112,600 1,037,500 685,800 5.2
BT1
11.3
11.3
11.30 11.30 11.30 0 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
24.7
24.7
24.56 24.65 24.38 2,500 0 0 0
BTN
3.2
3.2
3.20 3.20 3.20 0 0 0 0
BTP
8.4
8.4
8.39 8.49 8.38 41,500 0 0 0
BTS
5.4
5.4
5.30 5.50 5.30 28,100 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 0 0 0 0
BVB
12.8
12.8
12.80 12.90 12.70 291,900 13,600 0 0.2
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
53.4
53.4
53.20 54.40 53 347,300 50,700 79,300 -1.5
BVL
14.4
14.4
14.42 14.42 14.42 1,900 0 0 0
BVN
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BVS
30.4
30.4
31 31 30.30 47,500 800 6,100 -0.2
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
43.4
43.4
43.84 44.03 43.36 43,000 3,100 200 0.1
BWS
33.2
33.2
33.19 33.19 33.19 600 0 0 0
BXH
19.7
19.7
19.67 19.67 19.67 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
12.8
12.8
13.28 13.55 12.76 248,800 1,200 0 0.0
C47
9.0
9.0
9.29 9.29 9 12,800 0 0 0
C4G
8.7
8.7
8.70 8.90 8.60 2,007,100 0 0 0
C69
12.5
12.5
12.80 12.80 12.50 307,100 24,200 11,400 0.2
C92
4.3
4.3
4.30 4.30 4.30 100 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.9
6.9
7 7 6.90 6,100 0 0 0
CAN
32
32
32 32 32 0 0 0 0
CAP
37.4
37.4
37.31 37.49 37.31 10,200 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
16.9
16.9
16.82 17.98 16.14 31,500 0 0 0
CBI
14.8
14.8
14.80 14.80 14.80 0 0 0 0
CBS
27.6
27.6
27.60 27.60 27.50 4,000 0 0 0
CC1
30.8
30.8
30.76 30.76 30.76 0 0 0 0
CCA
10.7
10.7
10.70 10.70 10.70 0 0 0 0
CCC
11.9
11.9
11.57 12.20 11.57 282,400 0 0 0
CCI
21.1
21.1
21.13 21.13 21.13 0 0 0 0
CCL
5.6
5.6
5.61 5.61 5.46 145,100 0 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
11.6
11.6
11.81 11.81 11.62 600 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
16.2
16.2
16.50 16.50 16.02 197,000 9,800 4,100 0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
33.0
33.0
31.90 32.96 31.51 10,300 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.9
10.9
11.75 11.75 10.92 65,900 0 0 0
CDR
6.2
6.2
6.30 6.30 6.10 1,400 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
21.0
21.0
21.90 22.19 20.95 8,546,900 37,200 430,000 -9.0
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
26.9
26.9
26.56 26.88 26.56 6,600 0 0 0
CHS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
CI5
5.9
5.9
5.80 5.90 5.80 2,500 0 0 0
CIA
9.4
9.4
9.20 9.40 9.20 2,800 0 0 0
CID
8.2
8.2
8.19 8.19 8.19 100 0 0 0
CIG
9.1
9.1
8.63 9.19 8.63 3,700 0 0 0
CII
23.5
23.5
24.25 24.25 23.45 6,935,200 44,600 1,568,500 -36.4
CIP
2.5
2.5
2.50 2.50 2.50 3,000 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
38.4
38.4
37.97 38.38 37.97 6,300 0 0 0
CKD
21.5
21.5
21.55 21.55 21.55 0 0 0 0
CKG
11.1
11.1
11.05 11.15 11.05 18,200 0 0 0
CKV
15.2
15.2
13.89 16.56 13.89 1,800 0 0 0
CLC
50.1
50.1
49.16 50.09 49.16 2,100 0 0 0
CLH
18.8
18.8
18.97 18.97 18.80 400 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
28.0
28.0
27.95 27.95 27.95 8,000 0 0 0
CLM
50.0
50.0
50.04 50.04 50.04 0 0 0 0
CLW
44.3
44.3
44.35 44.35 44.35 200 0 0 0
CLX
14.9
14.9
14.88 14.97 14.88 50,600 0 0 0
CMC
9
9
9 9 9 0 0 0 0
CMD
20.3
20.3
20.78 20.78 20.34 2,800 0 0 0
CMF
358.0
358.0
357.97 357.97 357.97 100 0 0 0
CMG
32.5
32.5
32.45 32.82 32.36 133,600 16,700 5,500 0.4
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
21.5
21.5
21.50 21.50 21.50 100 0 0 0
CMN
25.7
25.7
27.13 28.33 25.47 14,500 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.4
7.4
7.50 7.50 7.41 4,000 0 0 0
CMT
13.7
13.7
13.70 13.70 13.70 0 0 0 0
CMV
8.0
8.0
8.02 8.03 8.02 1,100 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.4
6.4
6.40 6.42 6.34 77,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
27.9
27.9
30.30 30.49 27.88 1,200 0 0 0
CNG
24.5
24.5
24.75 24.75 24.50 2,500 0 300 0.0
CNN
48.7
48.7
48.74 48.74 48.74 500 0 0 0
CNT
8
8
8 8 8 100 0 0 0
COM
29.0
29.0
28.98 28.98 28.98 0 0 0 0
CPA
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CPC
16.1
16.1
16.06 16.06 16.06 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
30.3
30.3
30.04 30.33 29.75 8,200 0 0 0
CQT
7.8
7.8
7.75 7.75 7.75 0 0 0 0
CRC
9.3
9.3
9.20 9.30 9.09 667,400 126,900 25,100 0.9
CRE
9.2
9.2
9 9.18 8.85 317,200 12,900 39,300 -0.2
CRV
30
30
28.15 30 28.15 4,300 0 0 0
CSC
16.4
16.4
16 16.36 15.91 10,000 0 0 0
CSI
26.9
26.9
27.10 27.20 26.90 2,700 500 1,000 0.0
CSM
12.8
12.8
12.65 12.85 12.65 247,800 3,800 0 0.0
CST
13.1
13.1
13.20 13.20 13.10 3,300 0 0 0
CSV
28.5
28.5
28.75 28.75 28.40 201,700 3,100 0 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 0 0 0 0
CTB
16.2
16.2
16.12 16.21 15.47 700 0 100 0.0
CTD
73.5
73.5
72.56 73.65 72.56 295,800 2,100 2,000 0.0
CTF
19.7
19.7
19.70 19.70 18.35 362,900 1,400 5,500 -0.1
CTG
34.2
34.2
34.96 35.01 33.83 10,665,100 1,523,600 3,847,300 -81.1
CTI
20.5
20.5
20.64 20.82 20 125,100 11,600 600 0.2
CTP
10.4
10.4
10.50 10.50 10 64,000 0 0 0
CTR
74.4
74.4
73.68 75.79 73.51 316,400 3,000 5,400 -0.2
CTS
26.2
26.2
26.76 26.76 26.17 488,300 0 126,300 -4.3
CTT
27.8
27.8
27.81 27.81 27.81 0 0 0 0
CTW
23.8
23.8
23.51 23.80 23.51 700 0 0 0
CTX
11
11
9.80 11 9.70 115,600 0 0 0
CVN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CVT
26.5
26.5
25.20 26.45 25.20 700 0 0 0
CX8
9.1
9.1
9.10 9.10 9.10 0 0 0 0
D11
9.9
9.9
10.02 10.11 9.93 2,700 0 0 0
D2D
29.0
29.0
29.09 29.09 28.96 21,600 0 2,500 -0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.2
16.2
16.21 16.21 16.21 0 0 0 0
DAE
12.9
12.9
12.83 12.92 12.83 400 0 0 0
DAH
3.8
3.8
3.77 3.78 3.76 74,300 0 0 0
DAS
9.3
9.3
9.50 9.50 9.30 200 0 0 0
DAT
8.7
8.7
8.35 8.79 8.35 2,300 0 0 0
DBC
25.2
25.2
24.70 25.23 24.35 10,725,500 1,011,000 256,800 21.4
DBD
47.9
47.9
46.51 47.90 46.08 18,400 6,000 0 0.3
DBM
28.5
28.5
28.46 28.46 28.46 100 0 0 0
DBT
11.2
11.2
11 11.30 11 1,600 0 0 0
DC1
5.9
5.9
5.93 5.93 5.93 100 0 0 0
DC2
5.7
5.7
5.66 5.66 5.66 0 0 0 0
DC4
9.8
9.8
9.86 9.86 9.45 352,300 12,200 22,100 -0.1
DCF
31.3
31.3
31.25 31.25 31.25 500 0 0 0
DCG
13.0
13.0
12.99 12.99 12.99 0 0 0 0
DCH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DCL
40.5
40.5
40.50 41 39.90 454,800 0 0 0
DCM
30.3
30.3
30.82 30.82 30.25 687,200 15,700 15,600 0.0
DCR
3.8
3.8
3.80 3.80 3.80 700 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
9.90 10.50 9.50 685,000 0 0 0
DDG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
7.5
7.5
7.40 7.60 7.30 6,400 0 0 0
DDV
23.3
23.3
23.35 23.63 23.07 494,900 2,100 0 0.1
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
68.9
68.9
68.88 68.88 68.88 3,913,900 40,200 344,100 -24.5
DGT
4.6
4.6
4.70 4.70 4.50 36,700 0 0 0
DGW
38.1
38.1
38.72 38.72 37.72 524,800 52,400 81,900 -1.2
DHA
60.7
60.7
59.01 62.40 58.54 268,900 21,800 13,500 0.5
DHB
7.5
7.5
7.50 7.50 7.40 3,400 0 0 0
DHC
28.4
28.4
28.38 28.46 28.25 203,600 81,100 25,100 1.8
DHD
24.3
24.3
24.33 24.33 24.33 3,000 0 0 0
DHG
91.9
91.9
91.92 91.92 91.02 41,200 21,400 0 2.2
DHM
5.7
5.7
5.72 5.81 5.44 3,200 0 0 0
DHN
22.8
22.8
22.79 22.79 22.79 0 0 0 0
DHP
11.4
11.4
10.99 11.45 10.99 1,600 0 0 0
DHT
67.1
67.1
67.27 67.73 64.09 6,000 1,100 2,500 -0.1
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
16.9
16.9
17.08 17.31 16.75 6,211,700 262,300 16,700 4.4
DIH
10
10
10 10 10 300 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
8.6
8.6
8.60 8.60 8.60 300 0 0 0
DL1
5.6
5.6
5.70 5.70 5.50 286,700 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 200 0 0 0
DLG
2.7
2.7
2.76 2.76 2.66 667,600 16,300 67,700 -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
55.7
55.7
55.58 55.68 55.58 200 0 0 0
DMN
5.1
5.1
5.07 5.07 5.07 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 0 0 0 0
DNC
46.3
46.3
46.32 46.32 46.32 0 0 0 0
DND
8.1
8.1
9.90 9.90 8.10 200 0 0 0
DNE
8.2
8.2
8.18 8.18 8.18 1,000 0 0 0
DNH
43.3
43.3
43.33 43.33 43.33 100 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
33.2
33.2
33.31 33.31 33.21 4,200 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
33.4
33.4
33.28 33.37 33.28 1,300 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
48.0
48.0
48.05 48.05 47.95 2,900 0 0 0
DPC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DPG
39.8
39.8
40.43 40.98 39.84 208,000 0 1,500 -0.1
DPH
41.6
41.6
41.63 41.63 41.63 0 0 0 0
DPM
20.8
20.8
21.07 21.11 20.74 1,844,700 28,800 174,100 -3.2
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.2
37.2
37.25 37.70 37.10 213,300 65,700 8,200 2.1
DQC
9.7
9.7
9.74 9.74 9.69 7,600 100 0 0.0
DRC
14.2
14.2
14.03 14.31 14.03 154,000 0 0 0
DRG
8.7
8.7
8.82 8.82 8.43 2,300 0 0 0
DRH
2.4
2.4
2.43 2.45 2.39 256,300 0 0 0
DRI
11.8
11.8
11.57 11.85 11.47 484,000 0 0 0
DRL
46.3
46.3
46.46 46.46 46.27 9,500 0 0 0
DS3
6.8
6.8
5.90 7.10 5.90 2,800 0 0 0
DSC
15.4
15.4
15.40 15.40 15 22,800 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
23.0
23.0
23.22 23.22 22.82 101,200 6,400 1,900 0.1
DSG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DSH
11
11
11 11 11 0 0 0 0
DSN
39.7
39.7
39.67 39.67 39.30 4,400 0 400 0.0
DSP
14.5
14.5
17.10 19.20 14.50 26,000 0 0 0
DST
9.3
9.3
9.10 9.30 9.10 5,500 0 0 0
DTA
4.0
4.0
3.96 4.07 3.95 6,000 0 0 0
DTC
5
5
5 5 5 1,100 0 0 0
DTD
14.9
14.9
15.12 15.12 14.68 195,600 11,100 65,800 -0.9
DTG
16
16
16 16 16 0 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.4
2.4
2.40 2.40 2.40 1,200 0 0 0
DTK
11.6
11.6
11.58 11.58 11.58 100 0 0 0
DTL
13.2
13.2
13.20 13.20 13.15 2,200 0 0 0
DTP
89.8
89.8
89.83 90.07 89.83 1,300 0 0 0
DTT
15.3
15.3
15.26 15.31 15.26 400 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
6
6.10 6.10 5.90 253,600 0 0 0
DVN
20.3
20.3
19.65 21.54 19.46 193,800 0 0 0
DVP
61.0
61.0
61.13 61.13 60.68 7,500 0 0 0
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
16.8
16.8
16.80 16.80 16.80 100 0 0 0
DWS
14.3
14.3
14.27 14.27 14.27 0 0 0 0
DXG
14.8
14.8
15.04 15.13 14.78 6,559,600 448,100 1,328,200 -14.9
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.7
10.7
10.70 10.80 10.70 171,600 0 0 0
DXS
9.1
9.1
9.43 9.43 9.05 1,212,900 37,500 377,000 -3.1
DXV
3.8
3.8
3.61 3.78 3.61 3,300 0 0 0
E12
5
5
5 5 4.90 2,000 0 0 0
E29
8.5
8.5
8.49 8.49 8.49 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
38
38.40 39 38 16,500 0 0 0
EFI
2
2
2 2 2 13,000 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21.7
21.7
21.60 21.85 21.25 4,611,900 1,469,000 584,900 19.2
EIC
22.2
22.2
22.10 24.67 21.43 4,000 0 0 0
EID
21.1
21.1
21.08 21.08 21.08 100 0 0 0
EIN
3.1
3.1
3 3.10 3 5,200 0 0 0
ELC
23.7
23.7
23.09 24.02 22.94 2,176,800 131,900 87,500 1.1
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
9.20 9.30 9.20 2,700 100 300 0.0
EVF
11.3
11.3
11.40 11.45 11.20 1,075,900 0 164,700 -1.9
EVG
8.4
8.4
8.44 8.46 8.30 406,700 65,900 15,900 0.4
EVS
6
6
6.10 6.10 5.90 22,200 0 7,000 0.0
F88
1,220
1,220
1,220 1,221 1,220 600 200 0 0.2
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.4
3.4
3.40 3.40 3.32 21,000 0 0 0
FCN
15.7
15.7
16 16.20 15.65 698,400 84,800 85,700 0.0
FCS
6.5
6.5
6.50 6.50 6.50 0 0 0 0
FDC
15
15
15 15 15 100 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
17.2
17.2
15.20 17.25 15.11 25,100 0 0 0
FID
1.9
1.9
1.90 1.90 1.90 172,900 0 0 0
FIR
8.1
8.1
8.20 8.20 8.07 152,900 2,400 0 0.0
FIT
4.9
4.9
4.95 4.97 4.82 1,148,700 0 0 0
FMC
33.7
33.7
34.04 34.04 33.66 10,700 0 7,200 -0.3
FOC
55.6
55.6
55.49 55.58 54.97 11,000 0 3,000 -0.2
FOX
62.2
62.2
62.10 62.40 61.50 13,200 0 0 0
FPT
86.0
86.0
84.65 86.36 84.65 4,967,800 3,051,000 1,979,300 102.4
FRC
25
25
25 25 25 1,700 0 0 0
FRM
7.3
7.3
7.26 7.26 7.26 100 0 0 0
FRT
136.2
136.2
136.19 137.62 135.05 308,500 131,000 78,700 7.5
FSO
6.9
6.9
6.87 6.87 6.87 0 0 0 0
FT1
43.9
43.9
43.36 43.94 43.36 16,000 0 900 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
28.4
28.4
29.03 29.16 28.41 595,400 15,000 104,300 -2.9
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.6
8.6
8.60 8.70 8.40 240,500 0 0 0
GAS
61.1
61.1
62.39 62.97 61.12 532,900 58,100 68,900 -0.7
GCB
6.4
6.4
6.40 6.40 6.40 100 0 0 0
GCF
27
27
27 28 26.90 349,700 41,000 0 1.1
GDA
15.2
15.2
15.22 15.31 15.13 55,800 300 0 0.0
GDH
9
9
9 9 9 0 0 0 0
GDT
17.9
17.9
17.78 17.91 17.74 19,700 0 2,500 -0.1
GDW
34.9
34.9
34.93 34.93 34.93 0 0 0 0
GEE
98.2
98.2
92.27 98.18 92.21 705,700 66,100 123,700 -10.1
GEG
13.5
13.5
13.43 13.52 13.33 151,400 8,700 1,100 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
33.8
33.8
32.76 33.84 32.56 13,156,500 2,538,300 636,500 79.1
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
28.9
28.9
28.60 28.90 28.60 1,600 0 0 0
GIC
11.5
11.5
11.48 11.48 11.48 0 0 0 0
GIL
13.8
13.8
13.80 14.10 13.75 34,300 1,000 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
15.02 15.02 15.02 0 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
48
48
48 48 48 100 0 0 0
GMC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
GMD
38.0
38.0
38.03 38.29 37.70 392,700 111,300 41,900 4.1
GMH
7.1
7.1
7.14 7.14 7.14 1,300 0 0 0
GMX
13.8
13.8
13.92 14.01 13.83 2,800 0 0 0
GND
34.5
34.5
34.48 34.48 34.48 0 0 0 0
GPC
2.3
2.3
2.30 2.40 2.30 76,700 0 0 0
GSM
27.4
27.4
27.40 27.49 27.40 17,400 0 0 0
GSP
9.6
9.6
9.50 9.59 9.45 83,500 0 0 0
GTA
9.3
9.3
9.27 9.27 9.27 0 0 0 0
GTD
82.8
82.8
82.80 82.80 82.80 9,800 0 0 0
GTS
10.1
10.1
10.14 10.14 10.14 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GTX
22.7
22.7
22.70 22.70 22.70 0 0 0 0
GVR
26.3
26.3
26.50 26.65 26.20 1,757,900 356,200 517,700 -4.3
GVT
78.6
78.6
78.55 78.55 78.55 0 0 0 0
H11
9
9
9 9 9 0 0 0 0
HAC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HAD
12.5
12.5
12.53 12.53 12.53 0 0 0 0
HAF
23.9
23.9
23.90 23.90 23.90 0 0 0 0
HAG
17.5
17.5
17.65 17.80 17.45 5,532,600 446,300 83,500 6.4
HAH
55.9
55.9
55.33 56.20 54.95 496,000 97,900 62,600 2.0
HAM
30.1
30.1
30.10 30.10 30.10 1,700 0 0 0
HAN
9.1
9.1
9.07 9.07 9.07 0 0 0 0
HAP
7.7
7.7
7.68 7.79 7.41 12,600 0 0 0
HAR
4.3
4.3
4.29 4.34 4.10 318,500 0 11,200 0.0
HAS
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HAT
31.9
31.9
28.27 31.94 28.27 3,600 0 0 0
HAV
3.4
3.4
3.40 3.40 3.40 900 0 0 0
HAX
10.6
10.6
10.50 10.60 10.45 129,700 25,400 0 0.3
HBC
6.7
6.7
6.60 6.70 6.50 2,218,400 167,300 3,200 1.1
HBD
17.8
17.8
17.75 17.75 17.75 100 0 0 0
HBH
5.2
5.2
5.17 5.17 5.17 100 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 1,800 0 0 0
HCC
20.9
20.9
20.12 20.85 20.12 4,400 0 0 0
HCD
6.2
6.2
6.05 6.16 6.05 3,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.5
19.5
19.84 19.88 19.42 6,094,600 25,300 1,023,400 -23.1
HCT
10.9
10.9
10.90 10.90 10.90 100 0 0 0
HD2
13.5
13.5
13.50 13.50 13.50 600 0 0 0
HD6
10.2
10.2
10.40 10.40 10.05 7,200 0 0 0
HD8
6.7
6.7
6.65 6.65 6.65 0 0 0 0
HDA
5.5
5.5
5.64 5.64 5.55 1,000 0 0 0
HDB
20.5
20.5
20.48 20.83 20.29 23,353,800 5,033,300 1,161,600 124.7
HDC
20.9
20.9
21.57 21.57 20.87 1,092,500 37,500 148,500 -2.7
HDG
25.7
25.7
25.98 25.98 25.44 813,800 185,500 41,500 4.1
HDM
34.3
34.3
34.88 35.16 34.33 1,700 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 17.14 400 0 0 0
HEC
32
32
32 32 32 0 0 0 0
HEJ
10.9
10.9
10.80 10.90 10.80 1,200 0 0 0
HEP
13.7
13.7
13.86 13.86 13.68 4,300 2,100 0 0.0
HES
13.6
13.6
13.59 13.59 13.59 100 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
220.5
220.5
222.36 222.36 218.30 2,100 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
123.90 123.90 123.90 0 0 0 0
HHG
1.3
1.3
1.30 1.40 1.30 2,800 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
10.5
10.5
10.61 10.70 10.05 814,900 1,100 109,000 -1.2
HHS
13.3
13.3
13.40 13.45 13.20 610,700 55,100 0 0.7
HHV
13.0
13.0
12.97 13.25 12.93 3,765,200 105,400 14,600 1.3
HID
7.8
7.8
6.81 7.83 6.81 4,319,200 192,100 12,400 1.3
HII
6.2
6.2
5.99 6.20 5.82 317,600 100 2,200 0.0
HIO
7.2
7.2
7.20 7.20 7.20 0 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
9.6
9.6
9.62 9.62 9.52 3,600 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
13.9
13.9
13.47 14.67 13.20 24,200 0 0 0
HLD
18.5
18.5
18.40 18.50 18.21 16,100 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
10.78 10.78 10.78 0 0 0 0
HMD
19.0
19.0
19.00 19.00 19.00 0 0 0 0
HMG
8.9
8.9
8.90 8.90 8.90 100 0 0 0
HMH
15.1
15.1
15.09 15.09 15.09 0 0 0 0
HMR
11.3
11.3
11.30 11.50 11.20 8,200 0 0 0
HMS
34.8
34.8
34.80 34.80 34.80 700 0 0 0
HNA
21
21
21.10 21.10 21 4,000 0 0 0
HNB
14.7
14.7
14.70 14.70 14.70 100 0 0 0
HND
10.3
10.3
10.16 10.25 10.16 14,200 0 0 0
HNF
32.0
32.0
32.05 32.05 32.05 0 0 0 0
HNG
5.8
5.8
5.70 5.90 5.70 745,400 0 0 0
HNI
25.2
25.2
25.21 25.21 25.21 0 0 0 0
HNM
8.1
8.1
8.10 8.20 8 239,000 0 0 0
HNP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
4.90 4.90 4.70 7,000 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
16.5
16.5
16.50 16.50 16.50 3,000 0 0 0
HPG
23.6
23.6
23.84 23.84 23.57 16,546,600 5,143,500 6,113,200 -25.6
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
71.9
71.9
71.91 71.91 71.91 100 100 0 0.0
HPT
25.4
25.4
25.44 25.44 25.44 0 0 0 0
HPW
19.2
19.2
19.22 19.22 19.22 0 0 0 0
HPX
4.7
4.7
4.67 4.67 4.63 607,400 156,800 17,700 0.6
HQC
3.1
3.1
3.17 3.18 3.11 3,404,600 188,200 61,700 0.4
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
12.1
12.1
12.23 12.27 12.08 1,774,900 477,500 267,000 3.3
HSL
8.1
8.1
8.16 8.18 8 193,900 100 0 0.0
HSM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HSP
12.9
12.9
12.91 12.91 12.91 600 0 0 0
HSV
4.5
4.5
4.40 4.50 4.40 8,700 0 0 0
HT1
15.0
15.0
15.33 15.33 14.99 116,900 8,800 6,500 0.0
HTC
35.2
35.2
35.19 35.19 32.01 600 0 0 0
HTE
3.5
3.5
3.40 3.50 3.40 10,700 0 0 0
HTG
36.1
36.1
36.52 36.52 36.13 22,500 0 0 0
HTI
21.5
21.5
21.57 21.62 21.53 12,300 0 1,700 0.0
HTL
21.1
21.1
21.25 21.25 21.06 2,400 0 0 0
HTM
9.1
9.1
9.10 9.10 9.10 100 0 0 0
HTN
5.9
5.9
6 6 5.93 66,400 300 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
10.7
10.7
10.66 10.66 10.66 100 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
10.2
10.2
10.22 10.39 10.22 41,400 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 200 0 0 0
HUB
13.5
13.5
13.41 13.50 13.41 1,200 0 0 0
HUG
27.4
27.4
27.41 27.41 27.41 100 0 0 0
HUT
16.1
16.1
16.30 16.40 15.90 691,100 78,900 17,800 1.0
HVA
17.6
17.6
17.70 18.60 17.50 14,100 0 100 0.0
HVH
12.7
12.7
12.45 12.82 12.45 225,500 15,000 200 0.2
HVN
26.4
26.4
27.20 27.20 26.30 1,716,000 145,800 1,237,900 -28.9
HVT
28.0
28.0
28.16 28.16 27.97 2,800 0 1,600 0.0
HVX
3.2
3.2
3.08 3.20 2.90 16,200 0 1,000 0.0
HWS
13.7
13.7
13.70 13.70 13.70 100 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
3.10 3.10 3 1,200 0 0 0
ICG
13.9
13.9
13.95 13.95 13.95 6,600 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
34.4
34.4
34.45 34.45 34.36 1,900 0 0 0
ICT
17.5
17.5
17.91 18.24 17.44 52,500 0 0 0
IDC
32.2
32.2
32.37 32.55 31.94 683,500 159,800 36,000 4.6
IDI
6.9
6.9
6.91 7.12 6.90 133,400 0 0 0
IDJ
5
5
5.10 5.10 5 289,000 0 2,600 0.0
IDP
173.1
173.1
173.13 173.13 173.13 0 0 0 0
IDV
23.0
23.0
22.96 23.04 22.96 1,200 0 0 0
IFS
19.6
19.6
19.60 19.60 19.60 0 0 0 0
IJC
10.4
10.4
10.42 10.47 10.28 3,175,600 6,400 28,200 -0.2
ILA
6
6
7 7 6 200 0 0 0
ILB
24.2
24.2
24.61 24.61 24.19 300 0 0 0
ILC
6
6
6 6 6 0 0 0 0
ILS
17.8
17.8
15.70 17.80 15 23,500 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
48.9
48.9
48.58 49.27 47.45 70,300 54,500 3,500 2.5
IN4
34.5
34.5
34.52 34.52 34.52 100 0 0 0
INC
18.6
18.6
18.58 18.58 18.58 0 0 0 0
INN
39.2
39.2
39.22 39.22 39.22 500 0 0 0
IPA
16.5
16.5
16.78 16.78 16.26 32,300 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 1,000 0 0 0
IST
32.1
32.1
32.13 32.13 32.13 100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.4
12.4
12.23 12.68 12.18 92,100 0 0 0
ITD
12.8
12.8
12.04 12.84 12.04 465,900 0 37,500 -0.6
ITQ
2.8
2.8
2.80 2.90 2.70 25,200 0 0 0
ITS
4.3
4.3
4.40 4.40 4.30 700 0 0 0
IVS
8.6
8.6
8.55 8.65 8.55 17,400 13,000 5,700 0.1
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.6
6.6
6.92 6.92 6.60 141,700 0 6,000 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
33.8
33.8
34.50 34.50 33.80 1,324,000 444,000 530,600 -2.9
KCB
9.5
9.5
9.33 9.61 9.33 13,200 0 0 0
KDC
51.0
51.0
50.88 50.98 50.30 284,100 43,500 3,600 2.1
KDH
28.8
28.8
28.73 29.32 28.50 5,315,000 1,711,700 611,600 35.0
KDM
23.1
23.1
24 24.10 23 59,200 0 0 0
KGM
5.3
5.3
5.38 5.38 5.29 3,400 0 0 0
KHD
10.9
10.9
10.95 10.95 10.95 0 0 0 0
KHG
7.1
7.1
7.12 7.15 7.04 7,016,900 480,500 0 3.4
KHP
11.4
11.4
11.17 11.58 11.17 1,900 0 0 0
KHS
13.4
13.4
13.32 13.40 13.32 8,400 0 0 0
KHW
24.2
24.2
24.19 24.19 24.19 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
12.6
12.6
12.59 12.66 12.43 186,600 0 200 0.0
KMR
3.0
3.0
2.95 2.98 2.93 3,600 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
36.7
36.7
36.90 36.95 36.50 389,900 3,200 14,100 -0.4
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.3
18.3
18.35 18.70 18.20 792,000 77,600 76,400 0.0
KSD
4.7
4.7
4.70 4.70 4.70 100 0 0 0
KSF
72.8
72.8
70 75.80 66.30 20,800 0 300 0.0
KSQ
1.9
1.9
2 2 1.90 22,000 0 0 0
KST
13.1
13.1
13.10 13.10 13.10 0 0 0 0
KSV
98.9
98.9
96.80 102 96 27,700 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
26.6
26.6
26.15 26.64 26.15 1,800 0 0 0
KTS
35.1
35.1
35.12 35.12 35.12 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.5
1.5
1.50 1.50 1.40 279,900 0 0 0
L10
23.7
23.7
23.66 23.66 23.66 100 0 0 0
L12
3.9
3.9
3.86 3.86 3.86 0 0 0 0
L14
29.3
29.3
30 30 29.20 38,400 0 0 0
L18
20
20
20.08 20.08 19.60 8,400 0 0 0
L35
4
4
4 4 4 0 0 0 0
L40
40.9
40.9
40.45 40.91 40 31,400 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
17.8
17.8
17.83 17.83 17.83 0 0 0 0
LAI
12.1
12.1
12.33 12.33 12.08 27,500 0 0 0
LAS
14.6
14.6
14.69 14.69 14.50 999,200 0 500 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
35.1
35.1
35.51 35.51 34.55 28,900 200 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.8
9.8
9.80 10.03 9.75 1,879,400 87,100 148,400 -0.7
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.5
4.5
4.54 4.58 4.50 955,900 1,500 121,400 -0.5
LDP
11.6
11.6
11.70 11.70 11.50 8,300 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 0 0 0 0
LG9
6.5
6.5
6.50 6.50 6.50 100 0 0 0
LGC
63.6
63.6
63.60 63.60 63.60 0 0 0 0
LGL
6
6
5.60 6 5.57 1,208,100 0 10,600 -0.1
LHC
57
57
56.15 57.50 55.60 6,600 0 0 0
LHG
26.9
26.9
26.78 27.06 26.55 11,500 4,200 0 0.1
LIC
24
24
24.50 24.50 24 20,500 0 0 0
LIG
4.3
4.3
4.30 4.40 4.30 134,300 0 0 0
LIX
32.8
32.8
32.77 32.91 32.25 10,300 1,900 0 0.1
LKW
32.0
32.0
31.98 31.98 31.98 100 0 0 0
LLM
17
17
17 17 17 100 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
7.1
7.1
7 7.10 7 200 0 0 0
LMH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 100 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LPB
41.6
41.6
42.24 42.33 40.92 854,400 287,100 143,700 6.3
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
5.0
5.0
5.21 5.21 5.04 2,800 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.8
31.8
31.10 32 31.10 31,000 0 0 0
LSS
8.6
8.6
8.51 8.57 8.50 91,200 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
20.4
20.4
20.27 20.36 20.27 2,200 0 0 0
MA1
36.7
36.7
36.70 36.70 36.70 0 0 0 0
MAC
11.7
11.7
12.64 12.64 11.64 37,200 0 0 0
MAS
36
36
36 36 36 0 0 0 0
MBB
19.5
19.5
19.66 19.78 19.50 9,524,600 2,542,300 583,600 48.0
MBG
3.3
3.3
3.40 3.40 3.30 63,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.2
20.2
20.80 20.80 20.19 1,874,100 4,300 792,100 -21.1
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 0 0 0 0
MCG
2.4
2.4
2.40 2.50 2.40 30,100 0 0 0
MCH
170.4
170.4
171.60 171.68 170.07 152,900 57,900 23,400 7.3
MCM
25.4
25.4
25.58 25.58 25.19 4,600 0 0 0
MCO
6.8
6.8
6.80 6.90 6.70 5,900 0 0 0
MCP
28.7
28.7
28 28.70 28 21,800 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.2
9.2
9.23 9.23 9.23 12,500 0 0 0
MDF
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MDG
22.9
22.9
22.90 22.90 22.90 0 0 0 0
MEC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
MED
24
24
24 24 24 200 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 1,000 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36.2
36.2
36.20 36.60 36.10 5,100 0 0 0
MGC
11.2
11.2
11.09 11.19 10.80 2,200 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
31
31
29.90 31 29.60 700 0 0 0
MHC
11.4
11.4
11.19 11.90 11.19 23,600 400 400 0.0
MIC
12.9
12.9
12.50 12.90 12.40 3,400 0 0 0
MIE
4
4
4 4 4 0 0 0 0
MIG
15.8
15.8
15.92 15.96 15.82 80,100 6,500 9,200 0.0
MKP
26.8
26.8
26.78 26.78 26.78 0 0 0 0
MKV
16.1
16.1
16.10 16.10 16.10 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
19.9
19.9
19.80 20 19.80 2,100 0 0 0
MML
37
37
35.50 37.60 35.40 304,100 0 0 0
MNB
24.1
24.1
24.11 24.11 24.11 1,100 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
16.5
16.5
16.70 16.80 16.30 13,200 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
10.42 10.46 10.33 2,611,200 32,000 26,500 0.1
MSH
32.2
32.2
32.67 32.82 32.23 150,300 51,700 0 1.7
MSN
74
74
74.60 75 74 3,573,600 198,200 883,500 -50.7
MSR
25.0
25.0
24.87 25.66 24.09 1,144,700 0 0 0
MST
6.8
6.8
6.90 7 6.60 3,129,300 225,800 59,600 1.1
MTA
13.1
13.1
12.77 13.16 12.77 1,000 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 0 0 0 0
MTP
13.8
13.8
13.84 13.84 13.84 400 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
16.5
16.5
16.50 16.50 16.50 100 0 0 0
MVC
16.8
16.8
17.14 17.14 16.37 162,800 0 0 0
MVN
43.5
43.5
43.30 43.50 43.30 200 0 0 0
MWG
79.6
79.6
79.58 80.65 78.51 4,829,800 1,528,000 1,420,700 9.3
MZG
10.8
10.8
10.18 11 10.18 1,394,900 0 0 0
NAB
14.2
14.2
14.40 14.40 14.15 1,375,200 210,300 270,500 -0.8
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
36.4
36.4
34.85 36.75 34.50 1,085,000 222,000 47,000 6.3
NAG
7.7
7.7
7.66 7.75 7.56 204,000 0 0 0
NAP
11.0
11.0
11.04 11.04 11.04 100 0 0 0
NAS
34.8
34.8
34.70 34.80 34.70 3,000 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 1,500 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.8
19.8
19.90 19.90 19.10 28,100 0 0 0
NBC
8.0
8.0
7.96 8.05 7.96 7,000 0 0 0
NBE
10.7
10.7
10.75 10.75 10.66 1,700 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NBT
16.3
16.3
16.31 16.31 16.31 0 0 0 0
NBW
28.8
28.8
31.32 31.32 28.75 4,100 0 0 0
NCG
11.3
11.3
11.90 11.90 11.20 4,300 0 0 0
NCS
36.9
36.9
36.86 36.86 36.86 0 0 0 0
NCT
84.7
84.7
85.62 85.62 82.79 19,000 0 9,200 -0.9
ND2
32.3
32.3
32.33 32.33 32.33 1,000 0 0 0
NDC
163.6
163.6
163.57 163.57 163.57 200 0 0 0
NDN
10.2
10.2
10.25 10.25 9.97 100,400 0 0 0
NDP
21.2
21.2
21.18 21.18 21.18 0 0 0 0
NDT
4.5
4.5
4.90 4.90 4.50 3,100 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 0 0 0 0
NED
6.8
6.8
6.80 6.80 6.80 28,400 0 0 0
NET
61.3
61.3
61.30 61.30 61.30 1,600 0 0 0
NFC
52.9
52.9
55.59 55.59 52.90 10,100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
15.5
15.5
15.59 15.82 15.09 24,000 300 0 0.0
NHC
19.6
19.6
19.62 19.62 19.62 0 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 11.80 62,100 0 0 0
NHT
8.6
8.6
8.51 8.60 8.51 2,400 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.9
12.9
12.89 12.89 12.89 0 0 0 0
NKG
13.6
13.6
13.64 13.77 13.64 2,194,400 469,500 50,200 6.3
NLG
30.7
30.7
31.20 31.49 30.61 1,478,900 21,900 300,300 -8.7
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
66.9
66.9
67.14 67.44 65.58 65,600 0 0 0
NNT
63.6
63.6
63.60 63.60 63.60 100 0 0 0
NO1
6.5
6.5
6.47 6.54 6.47 14,900 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
10.1
10.1
10.08 10.08 10.08 200 0 0 0
NRC
6
6
6.10 6.30 6 175,300 0 15,500 -0.1
NSC
73.8
73.8
73.81 73.81 73.81 3,900 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.40 4.40 4.30 5,800 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
10.8
10.8
10.75 10.75 10.75 6,500 0 4,600 -0.1
NT2
23.2
23.2
22.80 23.30 22.80 272,800 0 0 0
NTC
153
153
154.30 154.50 152.90 4,400 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
54.7
54.7
54.74 54.74 54.74 0 0 0 0
NTL
16.6
16.6
16.60 16.60 16.30 203,400 0 0 0
NTP
52.0
52.0
50.83 52.10 50.83 313,900 42,100 2,700 2.6
NTT
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
NUE
9.2
9.2
9.49 9.49 9.21 900 0 0 0
NVB
13.6
13.6
13.70 13.70 13.60 26,300 200 0 0.0
NVL
12.2
12.2
12.51 12.51 12.24 4,326,100 0 0 0
NVP
69.3
69.3
69.27 69.27 69.27 0 0 0 0
NVT
8.0
8.0
7.57 7.99 7.57 500 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.2
4.2
4.20 4.20 4.20 300 0 0 0
OCB
10.3
10.3
10.43 10.48 10.35 784,100 0 0 0
OCH
6.2
6.2
6.30 6.30 6.10 23,300 0 0 0
ODE
45.9
45.9
45.70 46 45.70 19,400 0 0 0
OGC
3.9
3.9
3.97 4 3.90 259,600 0 0 0
OIL
10.5
10.5
10.41 10.70 10.21 1,696,200 0 0 0
ONE
5.9
5.9
6.30 6.30 5.40 26,600 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.5
18.5
18.49 18.49 18.40 11,800 0 0 0
ORS
13.5
13.5
13.80 13.80 13.40 550,700 0 0 0
PAC
21.0
21.0
21.09 21.27 20.77 153,300 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
23.7
23.7
23.54 23.83 23.29 451,400 0 0 0
PAP
26.5
26.5
26.50 26.50 26.50 100 0 0 0
PAS
3
3
3 3.10 3 82,500 0 0 0
PAT
75.9
75.9
82.53 82.53 71.05 320,800 0 0 0
PBC
6.1
6.1
6.10 6.10 6 36,200 0 0 0
PBP
11.8
11.8
11.34 11.80 11.34 400 0 0 0
PBT
12.0
12.0
11.50 11.97 11.31 600 0 0 0
PC1
22
22
22.25 22.40 22 3,045,900 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
18.12 18.12 18.12 0 0 0 0
PCF
5.2
5.2
5.20 5.20 5.20 1,500 0 0 0
PCG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PCH
17.4
17.4
17.20 17.38 17.20 92,600 0 0 0
PCM
18.1
18.1
15.40 18.10 15.40 600 0 0 0
PCT
10
10
9.90 10 9.90 15,000 0 0 0
PDB
21.9
21.9
22.09 22.65 21.45 38,100 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
95.0
95.0
95.96 96.83 95.00 2,700 0 0 0
PDR
19.2
19.2
19.50 19.55 18.90 7,136,000 0 0 0
PDV
10.3
10.3
10 10.40 10 8,200 0 0 0
PEG
3.4
3.4
4 4 3.40 4,200 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
29.4
29.4
28.34 29.88 27.02 5,838,600 0 0 0
PFL
2.4
2.4
2.50 2.50 2.40 22,200 0 0 0
PGB
11.7
11.7
11.63 11.72 11.53 10,200 0 0 0
PGC
12.3
12.3
12.28 12.33 12.23 211,300 0 0 0
PGD
22.5
22.5
23.23 23.23 21.65 7,500 0 0 0
PGI
18.6
18.6
17.62 18.56 17.58 19,100 0 0 0
PGN
6.4
6.4
6.30 6.40 6.20 115,200 0 0 0
PGS
48.6
48.6
48.56 48.56 48.56 0 0 0 0
PGT
7
7
7.20 7.20 7 600 0 0 0
PGV
17.6
17.6
17.58 17.58 17.58 100 0 0 0
PHC
4.4
4.4
4.37 4.41 4.35 38,900 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
30.98 31.27 30.49 88,500 0 0 0
PHR
31.3
31.3
30.99 31.69 30.99 250,500 0 0 0
PHS
9.8
9.8
9.82 9.82 9.82 0 0 0 0
PIA
25.0
25.0
25.05 25.05 25.05 100 0 0 0
PIC
15.1
15.1
15.14 15.42 15.14 3,000 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11.2
11.2
11.18 11.18 11.18 200 0 0 0
PIT
6.4
6.4
7.19 7.19 6.40 600 0 0 0
PIV
4.6
4.6
4.60 4.90 4.60 127,800 0 0 0
PJC
25.8
25.8
25.77 25.77 25.77 100 100 0 0.0
PJS
21.3
21.3
21.31 21.31 21.31 0 0 0 0
PJT
9.0
9.0
8.85 9.04 8.85 19,800 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
24.6
24.6
24.70 25 24.50 94,000 0 1,900 0.0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.4
3.4
3.30 3.40 3.30 3,300 0 0 0
PLP
6.4
6.4
6.35 6.46 6.20 88,200 0 0 0
PLX
33.5
33.5
33.11 34.37 33.11 3,253,800 0 0 0
PMB
9.0
9.0
8.99 8.99 8.99 800 0 0 0
PMC
172.4
172.4
172.39 172.39 172.39 0 0 0 0
PMG
6.8
6.8
6.64 6.77 6.64 400 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 0 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 100 0 0 0
PMW
35
35
35.50 36 35 1,000 0 0 0
PNC
19.4
19.4
19.63 19.63 19.39 500 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
34.2
34.2
34.23 34.23 34.23 0 0 0 0
PNJ
61.0
61.0
61.14 61.14 60.15 350,100 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 15 100 0 0 0
POT
20.1
20.1
20.97 20.97 20.09 2,000 0 0 0
POV
7.2
7.2
7.21 7.21 7.21 1,000 0 0 0
POW
12.3
12.3
12.35 12.40 12.15 3,601,800 0 0 0
PPC
9.9
9.9
9.86 9.90 9.83 64,700 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.2
25.2
25.35 25.35 25.07 6,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.9
17.9
16.96 17.89 16.96 400 0 0 0
PPS
9.2
9.2
10.68 10.68 9.21 1,600 0 0 0
PPT
15.1
15.1
15.20 15.30 15 303,600 0 0 0
PPY
6.6
6.6
6.59 6.59 6.59 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.5
12.5
12.60 12.60 12.50 1,100 0 0 0
PRE
21.1
21.1
21.06 21.06 21.06 2,100 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSB
4.5
4.5
4.70 4.70 4.50 2,500 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
11.9
11.9
11.77 12.31 11.54 248,600 0 0 0
PSE
9.8
9.8
9.80 9.80 9.80 900 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.9
7.9
8 8 7.80 33,800 0 0 0
PSL
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PSP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
PSW
7.2
7.2
7.13 7.22 7.13 300 0 0 0
PTB
34.1
34.1
34.53 34.53 33.46 87,800 0 0 0
PTC
6.6
6.6
6.70 6.70 6.60 12,900 0 0 0
PTD
9.4
9.4
9.40 9.40 9.40 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
3.0
3.0
2.95 2.97 2.90 36,900 0 0 0
PTM
5.9
5.9
5.87 5.87 5.87 0 0 0 0
PTO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PTP
10.7
10.7
10.73 10.73 10.73 0 0 0 0
PTS
9.6
9.6
9.62 9.62 9.62 800 0 0 0
PTT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PTV
3.7
3.7
3.70 3.70 3.70 300 0 0 0
PTX
22.6
22.6
22.30 22.60 22.30 1,900 0 0 0
PV2
2.7
2.7
2.70 2.80 2.70 27,800 0 0 0
PVB
28.6
28.6
28.20 29.10 28.10 71,000 0 6,300 -0.2
PVC
10.9
10.9
10.80 11.50 10.60 1,488,000 0 0 0
PVD
16.2
16.2
15.52 16.57 15.40 20,099,900 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6
6
6 6.10 5.90 43,500 0 500 0.0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
78.8
78.8
77.60 79.27 77.60 68,400 7,900 32,200 -2.2
PVL
3
3
3 3 3 0 0 0 0
PVM
18
18
18 19.20 17.50 8,400 0 0 0
PVO
5.6
5.6
5.82 5.82 5.62 4,400 0 0 0
PVP
13.4
13.4
13.43 13.47 13.28 35,200 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
27
27
26.92 27.83 26.50 5,683,000 797,000 130,000 21.7
PVT
16.7
16.7
16.59 16.91 16.45 2,134,500 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
7.1
7.1
7.40 7.40 6.90 612,900 0 0 0
PWS
11.4
11.4
11.38 11.38 11.38 200 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
15.6
15.6
15.50 15.90 15.40 19,000 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
25.9
25.9
20.54 26.23 20.54 600 0 0 0
QCG
16.3
16.3
16.30 16.30 16.30 165,900 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 0 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 10,000 0 0 0
QNP
28.1
28.1
28.20 28.20 27.38 3,100 0 0 0
QNS
41.0
41.0
40.94 41.30 40.94 24,200 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 0 0 0 0
QPH
34.3
34.3
34.70 34.70 34.30 300 0 0 0
QSP
23.0
23.0
22.93 23.02 22.84 1,300 0 0 0
QST
27.2
27.2
27.21 27.21 27.21 100 0 0 0
QTC
26.4
26.4
24.55 26.40 24.55 5,100 0 0 0
QTP
11.8
11.8
11.67 11.77 11.67 25,800 0 0 0
RAL
85.8
85.8
85.70 85.80 85.70 500 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
6.9
6.9
6.90 6.90 6.90 100 0 0 0
RCC
19
19
19 19 19 300 0 0 0
RCL
12.9
12.9
12.94 12.94 12.94 0 0 0 0
REE
53.0
53.0
53.57 53.83 52.97 313,900 0 0 0
RGG
29.5
29.5
29 29.50 29 300 0 0 0
RIC
12.2
12.2
12.40 12.40 12 27,800 0 0 0
RTB
26.2
26.2
26.16 26.16 26.16 2,500 0 0 0
RYG
9.5
9.5
9.48 9.58 9.26 112,600 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
30.9
30.9
30.87 30.87 30.87 400 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
9.2
9.2
9.20 9.30 9.10 77,100 0 0 0
SAB
45.0
45.0
46.48 46.48 44.96 1,555,300 0 0 0
SAC
11.4
11.4
11.38 11.38 11.38 0 0 0 0
SAF
49.7
49.7
49.68 49.68 49.68 5,300 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.7
6.7
6.85 6.85 6.73 72,300 0 0 0
SAS
27.3
27.3
27.40 27.49 27.13 4,500 0 0 0
SAV
12.5
12.5
12.67 12.67 12.52 2,600 0 0 0
SB1
5.5
5.5
5.46 5.55 5.46 3,300 0 0 0
SBA
26.7
26.7
26.70 26.70 26.70 300 0 0 0
SBB
16.4
16.4
16.63 16.63 16.43 1,300 0 0 0
SBD
6.9
6.9
6.94 6.94 6.94 400 0 0 0
SBG
12.6
12.6
12.58 12.83 12.54 416,500 0 0 0
SBH
39.8
39.8
39.91 39.91 39.61 1,200 0 0 0
SBL
7.5
7.5
7.50 7.50 7.50 100 0 0 0
SBM
31.6
31.6
31.56 31.56 31.56 0 0 0 0
SBR
8.3
8.3
8.92 8.92 8.33 1,800 0 0 0
SBS
5.8
5.8
5.90 6.10 5.80 700,700 0 0 0
SBT
23.2
23.2
23.11 23.21 22.88 573,800 0 0 0
SBV
7.8
7.8
7.59 7.81 7.59 600 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
64.5
64.5
64.90 65.10 64.30 21,200 0 0 0
SCI
9.3
9.3
9.40 9.40 9.30 10,000 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCL
16.2
16.2
16.24 16.24 16.24 1,200 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.6
7.6
7.50 7.64 7.42 1,909,500 0 0 0
SCS
49.3
49.3
49.98 50.07 49.35 334,700 0 0 0
SD2
3.7
3.7
3.50 3.70 3.50 300 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
7.35 7.35 7.35 4,500 0 2,500 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
10.95 10.95 10.95 7,300 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
17
17
17 17 17 100 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
32.8
32.8
43.69 43.69 32.76 150,000 0 0 0
SEB
44.4
44.4
44.40 44.40 44.40 500 0 0 0
SED
17.9
17.9
18.09 18.18 17.91 32,800 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 18.90 100 0 0 0
SFG
9.9
9.9
9.92 9.92 9.92 100 0 0 0
SFI
24.6
24.6
24.84 24.84 24.55 800 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.4
12.4
12.40 12.90 12.40 5,900 0 0 0
SGC
78.8
78.8
76.49 79.66 76.49 1,400 100 600 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
11.3
11.3
11.29 11.29 11.29 100 0 0 0
SGN
59.2
59.2
59.20 59.30 58.90 7,400 0 0 0
SGP
26.8
26.8
27.20 27.20 26.50 148,600 0 0 0
SGR
14.6
14.6
14.88 14.92 14.42 84,900 0 0 0
SGS
14.4
14.4
14.37 14.37 14.37 0 0 0 0
SGT
17.6
17.6
16.60 17.80 16.20 44,600 0 0 0
SHA
4.0
4.0
4.04 4.05 3.77 2,700 0 0 0
SHB
15.5
15.5
15.72 15.77 15.47 48,835,400 0 0 0
SHC
10
10
10 10 10 0 0 0 0
SHE
7.1
7.1
7.20 7.20 7.10 300 0 100 0.0
SHI
17.5
17.5
16.60 17.45 16.60 909,200 0 0 0
SHN
4.9
4.9
5 5 4.70 19,700 0 0 0
SHP
31.6
31.6
31.53 31.62 31.53 6,300 0 0 0
SHS
20.2
20.2
20.55 20.74 19.69 7,533,800 267,500 370,300 -2.3
SID
15.6
15.6
15.30 15.90 14.10 3,400 0 0 0
SIG
6
6
6 6 6 0 0 0 0
SIP
52
52
52.30 52.80 51.70 174,400 0 0 0
SIV
34.6
34.6
34.65 34.65 34.65 0 0 0 0
SJ1
13.5
13.5
12.86 13.90 11.64 500 0 0 0
SJD
14
14
14.10 14.10 14 34,100 0 0 0
SJE
18.7
18.7
18.80 18.90 18.60 43,600 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
7.4
7.4
7.50 7.50 7.40 2,300 0 0 0
SJS
56.7
56.7
56.50 58.50 56.50 9,000 0 0 0
SKG
9.5
9.5
9.54 9.54 9.45 115,800 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
24.8
24.8
24.79 24.79 24.79 600 0 0 0
SLD
11
11
11 11 11 0 0 0 0
SLS
163
163
163.10 163.20 163 2,900 200 200 0
SMA
8.5
8.5
8.50 8.50 8.50 100 0 0 0
SMB
39.0
39.0
39.02 39.22 38.73 20,200 0 0 0
SMC
13.4
13.4
13.30 13.55 13.05 89,400 0 0 0
SMN
10.4
10.4
10.41 10.41 10.41 0 0 0 0
SMT
11.5
11.5
11.50 11.90 11.50 8,100 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
28.8
28.8
28.78 28.78 28.78 0 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
10
10 10 10 1,500 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
1.9
1.9
1.90 1.90 1.90 600 0 0 0
SRC
37.4
37.4
37.42 37.42 37.42 0 0 0 0
SRF
7.2
7.2
7.24 7.24 7.24 100 0 0 0
SSB
14.5
14.5
14.48 14.52 14.27 2,422,900 0 0 0
SSC
30.9
30.9
30.93 30.93 30.93 100 0 0 0
SSG
8
8
8 8.40 8 5,200 0 0 0
SSH
68.0
68.0
67.98 67.98 67.98 0 0 0 0
SSI
23.7
23.7
23.98 24.06 23.66 13,669,700 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
5.3
5.3
5.38 5.38 5.24 95,100 0 0 0
STB
47.2
47.2
47.20 47.80 47.10 4,055,200 0 0 0
STC
13.2
13.2
13.25 13.25 13.25 0 0 0 0
STD
5.1
5.1
5.10 5.10 5.10 100 0 0 0
STG
33.6
33.6
33.50 33.55 31.40 1,000 0 0 0
STH
20
20
20.30 20.50 20 130,900 0 0 0
STK
15.2
15.2
15.23 15.23 15.23 0 0 0 0
STP
7.6
7.6
7.64 7.64 7.64 200 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
21.6
21.6
22.02 22.90 21.39 12,400 0 0 0
SVD
5.6
5.6
6 6 5.61 1,700 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
2.70 2.80 2.70 14,800 0 0 0
SVT
9.8
9.8
9.67 9.76 9.67 300 0 0 0
SWC
30.4
30.4
30.40 30.40 30.40 200 0 0 0
SZB
34.0
34.0
33.91 34.00 33.91 1,300 0 0 0
SZC
28.0
28.0
28.46 28.46 28.03 129,900 0 0 0
SZE
9.8
9.8
9.80 9.80 9.80 200 0 0 0
SZG
34.1
34.1
34.14 34.14 34.14 0 0 0 0
SZL
26.7
26.7
26.66 26.66 26.66 200 0 0 0
TA6
5.0
5.0
5.01 5.01 5.01 0 0 0 0
TA9
10.8
10.8
10.96 10.96 10.78 2,200 0 0 0
TAB
18
18
18 18 18 76,100 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
41.8
41.8
41.66 42.42 40.89 327,300 0 0 0
TAR
4.4
4.4
4.40 4.40 4.40 0 0 0 0
TAW
15.0
15.0
14.95 14.95 14.95 100 0 0 0
TBC
33.9
33.9
33.94 33.94 33.94 3,900 0 0 0
TBD
134.6
134.6
134.63 134.63 134.63 0 0 0 0
TBR
6.9
6.9
6.90 6.90 6.90 1,100 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
31.9
31.9
32.32 32.47 31.88 6,749,600 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
17.0
17.0
16.86 17.05 16.68 2,812,300 0 0 0
TCI
9.3
9.3
9.46 9.46 9.20 100,900 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
32.0
32.0
31.99 32.12 31.99 4,400 0 0 0
TCM
24.8
24.8
24.63 24.82 24.31 1,508,500 0 0 0
TCO
9.1
9.1
9.20 9.25 9 190,600 0 0 0
TCR
2.9
2.9
2.78 2.93 2.78 1,100 0 0 0
TCT
19.9
19.9
19.95 19.95 19.90 700 0 0 0
TCW
29.7
29.7
29.80 29.89 29.34 4,700 0 0 0
TCX
47.5
47.5
47 47.55 46 3,626,500 0 0 0
TD6
7.2
7.2
7.10 7.30 7.10 12,300 0 0 0
TDB
38.6
38.6
38.56 38.56 38.56 1,200 0 0 0
TDC
10.7
10.7
10.70 10.84 10.56 41,500 0 0 0
TDF
8.4
8.4
8.40 8.40 8.40 300 0 0 0
TDG
3.0
3.0
3.10 3.10 3.04 3,200 0 0 0
TDH
4.4
4.4
4.40 4.57 4.38 308,500 0 0 0
TDM
55.3
55.3
55.10 55.29 55.10 9,100 0 0 0
TDP
23.9
23.9
23.91 24.11 22.68 207,300 0 0 0
TDS
8.2
8.2
8.20 8.20 8.20 6,100 0 0 0
TDT
6.1
6.1
5.99 6.08 5.99 22,500 0 0 0
TDW
45.1
45.1
45.12 45.12 45.12 0 0 0 0
TED
57.1
57.1
57.07 57.07 57.07 200 0 0 0
TEG
6.2
6.2
6.25 6.25 6.15 25,300 0 0 0
TET
37.9
37.9
37.87 37.87 37.87 400 0 0 0
TFC
49.8
49.8
53.70 53.70 48.87 900 0 100 0.0
TGP
6.3
6.3
7.40 7.40 6.30 1,300 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
30.60 30.60 30.40 4,900 0 100 0.0
THG
37.9
37.9
37.52 38.45 37.52 14,800 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
7.29 7.29 7.29 0 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
21.62 21.62 21.62 200 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 2,100 0 0 0
TIG
8.4
8.4
8.30 8.50 7.90 1,331,100 78,600 35,100 0.3
TIN
50
50
50 50 50 300 0 0 0
TIP
16.4
16.4
16.35 16.40 16.31 71,200 0 0 0
TIS
4.8
4.8
4.70 4.90 4.70 17,400 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 1,200 0 1,200 0.0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.9
12.9
12.92 12.92 12.92 2,400 0 0 0
TL4
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TLD
8.2
8.2
8.20 8.24 8.18 223,600 0 0 0
TLG
48.6
48.6
50.13 50.13 47.61 514,100 0 0 0
TLH
4.8
4.8
4.84 4.85 4.72 72,600 0 0 0
TLP
7
7
7 7 7 0 0 0 0
TMB
53.2
53.2
49.67 53.19 49.67 500 0 0 0
TMC
7.4
7.4
7.46 7.46 7.37 1,300 0 0 0
TMG
73.6
73.6
73.63 73.63 73.63 0 0 0 0
TMP
54.8
54.8
54.77 54.77 54.77 300 0 0 0
TMS
36.4
36.4
36.26 36.62 34.90 4,400 0 0 0
TMT
13.9
13.9
12.80 13.90 12.80 73,700 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 12.50 12.28 2,600 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TNC
30.2
30.2
30.24 30.24 30.24 100 0 0 0
TNG
16.5
16.5
16.55 16.55 16.37 197,500 12,800 35,000 -0.4
TNH
11.6
11.6
11.65 11.65 11.55 30,300 0 0 0
TNI
5.4
5.4
5.55 5.64 5.26 152,600 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
7.4
7.4
7.70 7.70 7.18 38,900 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
139.0
139.0
139.52 140.99 137.17 21,800 0 0 0
TOT
13.4
13.4
13.42 13.42 13.42 100 0 0 0
TOW
32.1
32.1
32.13 32.13 32.13 700 0 0 0
TPB
13.8
13.8
14.02 14.19 13.85 4,972,400 0 0 0
TPC
12.8
12.8
12.85 12.85 12.75 2,100 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
32.14 32.19 32.14 2,100 0 0 0
TRC
19.1
19.1
18.96 19.46 18.74 44,700 0 0 0
TRS
26.5
26.5
26.53 26.53 26.53 100 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TRV
14
14
14 14.10 14 5,900 0 0 0
TS3
5.8
5.8
5.90 5.90 5.80 4,100 0 0 0
TSA
13.5
13.5
13.56 14.14 13.17 82,100 0 0 0
TSB
28.8
28.8
28.80 30 28.80 60,900 45,300 0 1.3
TSC
3.1
3.1
3.15 3.16 3.08 292,700 0 0 0
TSD
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
22.5
22.5
22.51 22.51 22.51 100 0 0 0
TST
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TT6
5.5
5.5
5.42 5.51 5.23 8,300 0 0 0
TTA
10.5
10.5
10.71 10.71 10.48 92,000 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 3,900 0 0 0
TTD
37.9
37.9
37.93 37.93 37.93 0 0 0 0
TTE
36.7
36.7
36.70 36.70 36.70 0 0 0 0
TTF
3.8
3.8
3.95 4.05 3.81 3,110,400 0 0 0
TTG
10
10
10.90 10.90 10 440,900 0 0 0
TTH
2.5
2.5
2.40 2.50 2.30 89,200 0 0 0
TTL
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TTN
16.0
16.0
16.05 16.33 16.05 59,900 0 0 0
TTS
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TTT
33.8
33.8
33.70 33.80 33.70 300 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
16.8
16.8
16.75 16.75 16.75 100 0 0 0
TV1
21.1
21.1
21.05 21.33 20.77 10,400 0 0 0
TV2
35.3
35.3
35.40 35.50 35 106,000 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 0 0 0 0
TV6
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TVA
12.1
12.1
12.07 12.07 12.07 0 0 0 0
TVB
8.1
8.1
8.30 8.30 7.85 8,100 0 0 0
TVC
8.8
8.8
8.90 8.90 8.70 52,700 0 0 0
TVD
9.4
9.4
9.49 9.49 9.39 15,600 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 7.25 7.06 275,300 0 0 0
TVS
13.1
13.1
13.18 13.18 12.93 38,500 0 0 0
TVT
15.9
15.9
15.90 15.90 15.90 100 0 0 0
TW3
13.0
13.0
13.02 13.02 13.02 0 0 0 0
TXM
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TYA
16.7
16.7
16.03 16.66 16.03 6,500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
4
4
3.90 4 3.80 11,900 0 0 0
UDJ
6.8
6.8
6.79 6.79 6.79 100 0 0 0
UDL
15.9
15.9
15.95 15.95 15.95 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
56
56
56 56 56 900 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 0 0 0 0
UPH
9.6
9.6
9.60 9.60 9.60 100 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 2,000 0 0 0
USD
16.0
16.0
16.04 16.04 16.04 200 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
V12
11.3
11.3
11.31 11.31 11.31 0 0 0 0
V21
6.8
6.8
6.60 6.80 6.60 2,100 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.7
10.7
10.65 10.65 10.55 165,600 0 0 0
VAF
16.7
16.7
16.72 16.72 16.72 0 0 0 0
VAV
33.1
33.1
33.15 33.15 33.15 200 0 0 0
VBB
9.4
9.4
9.36 9.45 9.09 50,600 0 0 0
VBC
18.7
18.7
18.01 18.65 18.01 200 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
16
16
16.50 16.50 16 1,500 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 1,000 0 0 0
VC2
6.3
6.3
6.30 6.30 6.20 118,200 0 0 0
VC3
25.2
25.2
25.49 25.49 24.93 718,900 16,800 10,000 0.2
VC6
19.5
19.5
19.51 19.51 19.51 200 0 0 0
VC7
9.8
9.8
9.88 9.88 9.69 82,000 0 0 0
VC9
3.7
3.7
3.70 3.70 3.70 600 0 0 0
VCA
8.8
8.8
8.75 8.75 8.75 0 0 0 0
VCB
56.2
56.2
56.53 57.02 56.23 2,331,200 0 0 0
VCC
8.9
8.9
8.73 8.91 8.73 3,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
285.9
285.9
286 286 285.90 300 0 0 0
VCG
21.1
21.1
20.84 21.37 20.84 2,965,900 0 0 0
VCI
24.8
24.8
24.79 25.04 24.61 5,807,000 0 0 0
VCK
52.4
52.4
50 52.50 48 6,551,600 0 0 0
VCM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VCP
24
24
25.80 25.80 22 79,300 0 0 0
VCR
40.6
40.6
38 40.60 38 900 0 0 0
VCS
41.9
41.9
43.14 43.14 41.71 81,600 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
16.9
16.9
17.10 17.30 16.85 351,800 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
4
4
4 4 4 1,000 0 0 0
VEA
34.1
34.1
34 34.20 33.90 242,500 0 0 0
VEC
57
57
55 59.90 55 72,500 0 0 0
VEF
130.2
130.2
130.70 131.70 130.20 6,800 0 0 0
VES
14
14
14 14 14 0 0 0 0
VET
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
49.6
49.6
48.63 49.57 48.35 2,900 0 0 0
VFR
9.4
9.4
9.40 9.40 9.31 6,700 0 0 0
VFS
15.1
15.1
15.10 15.20 15 581,600 11,600 7,500 0.1
VGC
38.9
38.9
39.23 39.46 38.71 394,400 0 0 0
VGG
42.0
42.0
41.96 41.96 41.96 200 0 0 0
VGI
67.6
67.6
66.49 68.51 65.82 316,400 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
28.2
28.2
28.20 28.20 27.50 11,700 0 0 0
VGR
60.6
60.6
67.36 67.36 60.63 50,900 0 0 0
VGS
24.6
24.6
25.09 25.09 24.61 230,500 25,900 0 0.7
VGT
11.7
11.7
11.74 11.83 11.55 440,600 0 0 0
VGV
42.3
42.3
42.32 42.32 36.41 4,500 0 0 0
VHC
54.4
54.4
55.50 55.50 54.40 328,200 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 4 3.80 74,000 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
2
2
2 2.10 1.90 570,500 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
45.7
45.7
45.69 45.89 44.63 3,306,500 0 0 0
VIB
15.2
15.2
15.28 15.33 15.15 4,091,200 0 0 0
VIC
142.9
142.9
143.70 146.80 142.60 2,867,800 0 0 0
VID
5.0
5.0
5.02 5.02 5.02 1,000 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 7,900 0 0 0
VIG
5.7
5.7
5.70 5.80 5.70 49,000 0 0 0
VIM
9.4
9.4
9.44 9.44 9.44 800 0 0 0
VIN
16.3
16.3
16.34 16.34 16.34 0 0 0 0
VIP
11.1
11.1
11.13 11.13 11.04 28,700 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
17.3
17.3
17.30 17.30 17.30 0 0 0 0
VIW
17.5
17.5
17 18.20 16 47,500 0 0 0
VIX
17.9
17.9
18.42 18.46 17.77 23,712,200 0 0 0
VJC
142.4
142.4
147.38 147.38 142.38 1,511,100 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 0 0 0 0
VLB
47.3
47.3
47.49 47.58 46.67 76,700 0 0 0
VLC
14.1
14.1
14.10 14.20 13.90 33,400 0 0 0
VLG
8.1
8.1
8.12 8.12 8.12 500 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
18.6
18.6
18.60 18.60 18.60 31,600 0 0 0
VLW
28.6
28.6
28.61 28.61 28.61 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5.9
5.9
5.80 6.10 5.80 15,200 0 0 0
VMD
16.7
16.7
16.60 16.70 16.60 4,500 0 0 0
VMG
3.3
3.3
3.30 3.30 3.30 900 0 0 0
VMK
65
65
65 65 65 0 0 0 0
VMS
22.7
22.7
22.72 22.72 22.72 200 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
16.8
16.8
16.80 16.80 16.80 100 0 0 0
VNB
17.6
17.6
17.40 17.80 17 93,600 0 0 0
VNC
34.9
34.9
34.22 35.01 34.22 15,200 0 0 0
VND
18.3
18.3
18.37 18.66 18.22 16,161,700 0 0 0
VNE
5.7
5.7
5.70 5.70 5.59 197,200 0 0 0
VNF
13.9
13.9
14.08 14.08 13.90 300 0 0 0
VNG
7.1
7.1
7.12 7.12 7 2,100 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VNL
21.3
21.3
21.25 21.25 21.25 100 0 0 0
VNM
60.9
60.9
62.07 62.07 60.90 2,090,400 0 0 0
VNP
20.2
20.2
20.11 20.97 19.15 96,000 0 0 0
VNR
18.5
18.5
18.47 18.56 18.47 5,700 2,300 0 0.0
VNS
9.1
9.1
9.27 9.27 9.09 2,300 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 0 0 0 0
VNZ
361
361
360.80 361 360.80 300 0 0 0
VOS
11.6
11.6
11.61 11.70 11.56 435,200 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
26.8
26.8
27.00 27.10 26.62 6,311,700 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
23.4
23.4
23.40 23.40 23.40 1,000 0 0 0
VPG
5.6
5.6
5.70 5.70 5.50 260,100 0 0 0
VPH
4.3
4.3
4.26 4.26 4.22 9,900 0 0 0
VPI
54
54
54.09 54.36 53.27 1,867,500 0 0 0
VPL
87.9
87.9
85 89.90 84.40 1,233,000 0 0 0
VPR
8.5
8.5
8.49 8.49 8.49 1,300 0 0 0
VPS
9.0
9.0
9.29 9.29 8.96 20,900 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
29.7
29.7
28.60 29.70 28.45 3,358,200 0 0 0
VQC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
VRC
14.8
14.8
14.15 15.10 13.95 621,600 0 0 0
VRE
28.7
28.7
28.54 29.75 27.96 8,617,800 0 0 0
VRG
16.7
16.7
16.70 16.70 16.70 300 0 0 0
VSA
19.0
19.0
19.21 19.21 19.02 1,600 0 0 0
VSC
20
20
20.35 20.45 20 2,798,100 0 0 0
VSE
8.6
8.6
8.56 9.24 8.56 4,800 0 0 0
VSF
24.8
24.8
25.20 25.20 24.80 20,400 0 0 0
VSG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VSH
41.0
41.0
41.50 41.50 41.03 2,300 0 0 0
VSI
24
24
24 24 24 7,700 0 0 0
VSM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
VSN
15.6
15.6
15.75 15.75 15.55 1,700 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.7
2.7
2.70 2.70 2.70 72,800 0 0 0
VTB
17.0
17.0
14.98 17.01 14.98 183,300 0 0 0
VTC
13.6
13.6
11.19 13.64 11.19 100,900 0 4,900 -0.1
VTD
6.7
6.7
6.50 6.70 6.50 13,200 0 0 0
VTE
9.8
9.8
9.53 10.02 9.53 10,700 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
36.3
36.3
37.32 37.32 36.20 4,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.4
10.4
10.46 10.46 10.37 66,100 0 0 0
VTP
63.4
63.4
61.80 65.19 61.80 764,800 0 0 0
VTQ
9.3
9.3
9.30 9.30 9.30 100 0 0 0
VTR
13.2
13.2
13 13.20 12.90 24,000 0 0 0
VTV
13.6
13.6
13.60 13.60 13.50 65,400 0 900 0.0
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
19
19
18.70 19.10 18.60 1,257,000 96,900 0 1.8
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
35.8
35.8
36.88 36.88 35.85 113,600 0 0 0
VW3
10.2
10.2
10.20 10.20 10.20 1,200 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
285.3
285.3
285 285.30 285 2,100 0 0 0
WSB
58.6
58.6
52.29 58.64 52.29 1,600 0 0 0
WSS
6.5
6.5
6.60 6.60 6.50 8,200 0 0 0
WTC
9.6
9.6
9.58 9.58 9.58 0 0 0 0
X20
11.3
11.3
11.35 11.35 11.35 600 0 0 0
X26
24.2
24.2
24.20 24.20 24.20 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
14.8
14.8
14.80 14.80 14.80 300 0 0 0
XLV
11.7
11.7
11.72 11.72 11.72 500 0 0 0
XMC
9.7
9.7
9.70 9.70 9.70 4,300 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 100 0 0 0
XMP
17.0
17.0
16.99 16.99 16.99 0 0 0 0
XPH
15
15
15.60 15.60 14 4,100 0 0 0
YBC
10
10
10 10 10 0 0 0 0
YBM
10.4
10.4
10.30 10.40 10.30 1,200 0 0 0
YEG
12.1
12.1
12.06 12.06 12.06 563,100 0 0 0
YTC
28.8
28.8
28.82 28.82 28.82 0 0 0 0
253.1
253.1
255.02 256.42 252.61 38,062,031 1,961,500 2,129,393 -1.5
118.6
118.6
118.48 118.89 118.33 24,813,016 445,260 674,873 0.3
1,898.0
1,898.0
1,908.58 1,915.85 1,896.77 207,947,700 40,208,290 38,414,103 -146.7
1,673.7
1,673.7
1,680.18 1,683.95 1,671.07 526,603,300 72,626,388 68,006,591 3.1

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