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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 18/12/2025

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 18/12/2025

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
35.0
35.0
35.02 35.02 35.02 100 0 0 0
AAA
7.8
7.8
7.76 7.78 7.71 746,200 6,500 60,800 -0.4
AAH
3.6
3.6
3.60 3.60 3.50 330,100 0 0 0
AAM
6.7
6.7
6.47 6.71 6.47 2,200 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.3
8.3
8.40 8.40 8.30 349,000 100 100 0
AAT
3.4
3.4
3.40 3.46 3.36 12,400 0 0 0
AAV
6.4
6.4
6.30 6.50 6.30 216,700 0 0 0
ABB
12.4
12.4
12.28 12.51 12.20 2,614,700 15,900 0 0.2
ABC
12.1
12.1
12.20 12.40 11.90 100,000 0 0 0
ABI
20
20
20 20 19.80 48,400 700 0 0.0
ABR
12.9
12.9
12.44 12.91 12.44 2,700 0 0 0
ABS
3.3
3.3
3.32 3.33 3.27 92,300 0 0 0
ABT
65.6
65.6
64.71 65.57 64.71 6,600 300 0 0.0
ABW
11.7
11.7
11.90 11.90 11.60 264,400 0 137,100 -1.6
ACB
20.5
20.5
20.68 20.68 20.51 3,558,000 168,900 206,500 -0.9
ACC
13.9
13.9
13.90 13.90 13.60 19,200 0 0 0
ACE
38.8
38.8
39.17 39.26 38.80 5,700 0 0 0
ACG
35.4
35.4
34.50 35.40 34.05 182,200 300 0 0.0
ACL
14.1
14.1
13.75 14.08 13.41 13,500 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
52.5
52.5
53.40 53.40 52 504,100 3,000 100 0.2
ADC
17.5
17.5
17.54 17.54 17.54 0 0 0 0
ADG
8.9
8.9
9.09 9.09 8.90 400 0 0 0
ADP
23.1
23.1
23.50 23.50 23 11,800 0 100 0.0
ADS
7.2
7.2
7.16 7.16 6.98 13,600 400 200 0.0
AFX
12.4
12.4
11.90 12.50 11.90 167,800 0 0 0
AG1
10.4
10.4
10.31 10.40 10.31 1,000 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
13.0
13.0
13.09 13.09 12.95 191,000 13,000 1,200 0.2
AGM
2.6
2.6
2.60 2.60 2.60 0 0 0 0
AGP
34.7
34.7
34.38 34.73 34.38 1,400 0 0 0
AGR
15.6
15.6
14.72 15.66 14.48 2,045,200 122,800 41,700 1.3
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
38.8
38.8
37.72 38.84 37.72 45,400 0 0 0
ALT
11.8
11.8
10.43 11.82 10.43 400 0 0 0
ALV
7.1
7.1
7.20 7.20 6.80 50,900 0 0 0
AMC
13.1
13.1
13.05 13.05 13.05 0 0 0 0
AME
7.7
7.7
7.70 7.70 7.70 0 0 0 0
AMP
14.5
14.5
14.50 14.50 14.50 200 0 0 0
AMS
7.4
7.4
7.39 7.48 7.10 329,100 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
35.0
35.0
32.63 35.26 32.63 396,100 0 0 0
ANV
27.3
27.3
27.10 27.50 27.05 407,600 55,600 38,000 0.5
APC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
APF
34.4
34.4
34.49 34.49 34.40 4,900 0 0 0
APG
10.5
10.5
10.50 10.50 10.25 140,900 100 0 0.0
APH
6.4
6.4
6.60 6.60 6.41 585,500 100 6,700 0.0
API
6.8
6.8
6.70 6.80 6.70 65,100 0 0 0
APL
11.0
11.0
11.50 11.50 10.95 500 0 0 0
APP
5.1
5.1
5.20 5.20 4.90 13,400 0 0 0
APS
7.1
7.1
7.20 7.30 7 243,700 0 46,000 -0.3
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
6.6
6.6
6.67 6.71 6.61 195,500 0 0 0
ASP
4.7
4.7
4.56 4.70 4.56 21,300 0 0 0
AST
63.6
63.6
63.11 63.60 63.11 1,600 0 300 0.0
ATA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
10
10
10 10 10 0 0 0 0
ATS
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 0 0 0 0
AVG
10.1
10.1
10 10.10 9.90 66,200 0 0 0
BAB
10.7
10.7
10.53 10.71 10.53 6,200 0 0 0
BAF
32.4
32.4
32.73 32.77 32.27 2,545,900 19,400 407,900 -13.9
BAL
9.1
9.1
9.06 9.06 9.06 0 0 0 0
BAX
34.9
34.9
35.87 35.87 34.94 300 0 100 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
11.4
11.4
11.41 11.41 11.41 200 0 0 0
BCA
14.5
14.5
15.10 15.20 14.20 208,800 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 7.80 7.70 29,900 0 0 0
BCE
8.3
8.3
8.25 8.25 8.14 60,800 0 0 0
BCF
36.1
36.1
36.14 36.14 36.14 100 0 0 0
BCM
60.3
60.3
61.44 61.93 58.98 589,700 53,100 475,000 -25.8
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
36.8
36.8
36.81 36.81 36.81 100 0 0 0
BDT
9.6
9.6
9.90 9.90 9.60 16,800 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
18.3
18.3
18.29 18.29 18.29 200 0 0 0
BFC
40.0
40.0
40.40 40.40 39.84 12,600 0 2,100 -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
17.6
17.6
17.60 17.60 17.60 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
30.7
30.7
30.41 30.70 30.22 1,300 0 0 0
BHP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BIC
20.1
20.1
20.36 20.45 20.07 28,100 600 400 0.0
BID
35.2
35.2
35.25 35.44 35.07 1,238,300 140,500 158,000 -0.7
BIG
5.4
5.4
5.28 5.37 5.19 126,700 0 2,300 0.0
BIO
11.5
11.5
11.50 11.50 11.50 1,000 0 0 0
BKC
15.9
15.9
15.39 16.32 15.39 9,800 0 0 0
BKG
3.0
3.0
2.95 2.97 2.91 109,600 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 0 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
22.0
22.0
22.97 22.97 22.02 200 0 0 0
BMC
15.4
15.4
15.35 15.35 15.20 18,800 5,500 3,900 0.0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BMG
15.8
15.8
15.82 15.82 15.82 0 0 0 0
BMI
17.1
17.1
17.23 17.23 17.03 76,100 4,700 11,700 -0.1
BMJ
10.4
10.4
9.90 10.90 9.90 2,200 0 1,900 0.0
BMK
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BMP
174.6
174.6
178.87 180.66 172.81 106,100 28,200 35,800 -1.4
BMS
12.1
12.1
12.04 12.13 12.04 78,300 0 0 0
BMV
5.5
5.5
5.50 5.50 5.50 100 0 0 0
BNA
7
7
7.10 7.20 7 92,700 500 0 0.0
BNW
28.3
28.3
27.85 28.33 27.85 5,500 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 1,000 0 0 0
BQB
4.1
4.1
4.10 4.10 4.10 100 0 0 0
BQP
20.9
20.9
20.90 20.90 20.90 0 0 0 0
BRC
11.4
11.4
11.38 11.38 11.38 500 0 0 0
BRR
17.4
17.4
17.36 17.36 17.36 0 0 0 0
BRS
19.7
19.7
19.75 19.75 19.75 0 0 0 0
BSA
21.5
21.5
21.42 21.52 21.42 5,000 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
34.5
34.5
34.14 34.50 33.86 315,600 5,000 114,400 -4.1
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 0 0 0 0
BSQ
17.5
17.5
17.48 17.48 17.48 200 0 0 0
BSR
14.8
14.8
15.13 15.43 14.54 7,420,600 718,900 818,000 -1.6
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
24.3
24.3
24.56 24.56 23.74 15,500 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 8.39 8.39 20,000 0 0 0
BTS
5.4
5.4
5.40 5.40 5.40 100 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 13.85 100 0 0 0
BTV
16.1
16.1
16.10 16.10 16.10 100 0 0 0
BTW
52.0
52.0
52.03 52.03 52.03 0 0 0 0
BVB
12.9
12.9
12.70 12.90 12.70 595,100 0 0 0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
53.4
53.4
53.50 54.20 53.20 291,900 37,300 74,000 -2.0
BVL
14.2
14.2
14.17 14.17 14.17 400 0 0 0
BVN
16.3
16.3
14.50 16.30 14.50 6,900 0 0 0
BVS
30.5
30.5
30.40 30.50 30 53,300 7,100 0 0.2
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
42.8
42.8
43.41 43.60 42.79 40,800 1,000 1,100 0.0
BWS
32.5
32.5
33.19 33.19 32.51 16,600 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
12.3
12.3
12.49 12.73 12.12 62,800 2,200 1,500 0.0
C47
9
9
9.01 9.01 8.98 12,400 0 0 0
C4G
8.9
8.9
8.80 8.90 8.60 1,248,400 0 0 0
C69
13.2
13.2
12.70 13.70 12.60 503,000 0 63,700 -0.8
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
6.6
6.6
6.90 6.90 6.60 4,200 0 2,100 0.0
CAN
32
32
32 32 32 0 0 0 0
CAP
37.3
37.3
37.40 37.40 37.21 5,300 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
18.0
18.0
17.21 17.98 16.82 28,500 0 0 0
CBI
14.8
14.8
14.80 14.80 14.80 100 0 0 0
CBS
27.5
27.5
27.50 27.50 27.50 2,700 0 0 0
CC1
30.5
30.5
32.38 35.24 30.29 3,500 0 0 0
CCA
10.7
10.7
10.70 10.70 10.70 0 0 0 0
CCC
12.2
12.2
12.25 12.54 11.81 10,100 0 0 0
CCI
21.1
21.1
21.13 21.13 21.13 0 0 0 0
CCL
5.5
5.5
5.59 5.59 5.53 42,700 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
11.62 11.62 11.62 100 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
46.7
46.7
46.74 46.74 46.74 0 0 0 0
CDC
16.3
16.3
16.16 16.30 15.95 248,100 13,900 5,700 0.2
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.2
32.2
31.31 32.48 31.21 19,900 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
11.0
11.0
9.44 11.10 9.44 145,200 0 0 0
CDR
5.8
5.8
6.10 6.10 5.80 1,100 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
21.2
21.2
20.48 21.52 20.38 9,292,700 215,900 309,900 -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
3
3 3 3 400 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
10.8
10.8
10.83 10.83 10.83 0 0 0 0
CHP
26.7
26.7
26.65 26.74 26.65 10,200 0 7,900 -0.2
CHS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
CI5
6
6
6.60 6.60 6 1,000 0 0 0
CIA
9.1
9.1
9.20 9.20 9.10 5,000 0 0 0
CID
8.6
8.6
8.62 8.62 8.62 500 0 0 0
CIG
9.1
9.1
9.09 9.13 8.83 1,600 0 0 0
CII
23.5
23.5
23.45 23.80 23.30 7,677,300 417,200 2,131,000 -40.4
CIP
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
38.4
38.4
38.30 38.38 38.30 2,800 0 0 0
CKD
21.5
21.5
21.55 21.55 21.55 2,100 0 0 0
CKG
11.0
11.0
11.10 11.10 10.90 10,200 0 0 0
CKV
15.2
15.2
15.22 15.22 15.22 0 0 0 0
CLC
50.1
50.1
50.09 51.02 50.09 6,200 0 0 0
CLH
19.0
19.0
18.80 18.97 18.80 2,100 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
27.9
27.9
27.95 28.04 27.86 1,800 500 0 0.0
CLM
50.0
50.0
50.04 50.04 50.04 0 0 0 0
CLW
41.3
41.3
44.35 44.35 41.26 1,800 0 0 0
CLX
14.9
14.9
14.97 14.97 14.78 71,900 0 0 0
CMC
9
9
9 9 9 3,200 0 0 0
CMD
20.6
20.6
20.61 20.61 20.61 100 0 0 0
CMF
358.0
358.0
357.97 357.97 357.97 0 0 0 0
CMG
32.1
32.1
32.55 32.55 32 66,000 1,000 1,200 0.0
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
23.1
23.1
23.10 23.10 23.10 100 0 0 0
CMN
30.3
30.3
27.93 30.33 25.73 138,300 0 200 0.0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.2
7.2
7.41 7.41 7.23 13,300 0 0 0
CMT
13.4
13.4
13.40 13.40 13.40 6,600 0 0 0
CMV
8.0
8.0
8.03 8.03 8.03 0 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.4
6.4
6.38 6.43 6.35 26,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.5
29.5
29.04 29.52 29.04 1,300 0 0 0
CNG
24.5
24.5
24.40 24.50 24.40 1,700 0 0 0
CNN
48.7
48.7
48.74 48.74 48.74 0 0 0 0
CNT
8.1
8.1
8.10 8.10 8.10 100 0 0 0
COM
29.0
29.0
28.98 28.98 28.98 0 0 0 0
CPA
8.2
8.2
8.30 8.30 8.20 200 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 29.94 17,600 0 0 0
CQT
7.8
7.8
7.75 7.75 7.75 0 0 0 0
CRC
9.2
9.2
9.25 9.26 9.13 962,700 132,400 70,800 0.6
CRE
8.9
8.9
9.15 9.15 8.89 307,600 3,200 22,000 -0.2
CRV
29
29
29 29 29 100 0 0 0
CSC
16.3
16.3
16.18 16.27 15.45 7,700 0 0 0
CSI
27
27
27.20 27.20 27 2,700 1,400 500 0.0
CSM
12.8
12.8
12.70 12.80 12.60 167,100 8,000 200 0.1
CST
13.1
13.1
13.10 13.10 13 7,700 0 0 0
CSV
28.0
28.0
28.40 28.45 27.80 272,700 4,300 100 0.1
CT3
5.3
5.3
5.30 5.30 5.30 0 0 0 0
CT6
8.6
8.6
9.90 9.90 8.60 4,100 0 0 0
CTB
16.0
16.0
16.12 16.12 15.93 2,800 0 0 0
CTD
73.0
73.0
73.47 73.56 72.20 194,700 1,500 1,100 0.0
CTF
19.7
19.7
20.40 20.40 19.50 371,300 0 1,400 0.0
CTG
33.8
33.8
34.17 34.22 33.44 5,822,900 1,153,600 1,765,100 -20.8
CTI
20.5
20.5
20.50 20.55 20.32 229,100 12,600 5,600 0.2
CTP
10.4
10.4
10.30 10.50 10.20 58,800 0 0 0
CTR
73.5
73.5
74.21 74.21 73.51 126,900 29,200 25,700 0.3
CTS
26.1
26.1
26.21 26.37 25.94 459,700 24,500 84,600 -2.0
CTT
27.8
27.8
27.81 27.81 27.81 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 0 0 0 0
CTX
11.2
11.2
11.40 12 10.90 72,500 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 26.95 100 0 0 0
CX8
9.2
9.2
9.20 9.20 9.20 100 0 0 0
D11
9.9
9.9
9.93 9.93 9.93 0 0 0 0
D2D
28.7
28.7
29.00 29.09 28.67 19,600 0 2,600 -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
12.92 12.92 12.92 0 0 0 0
DAH
3.8
3.8
3.75 3.77 3.75 99,500 0 0 0
DAS
9.6
9.6
10.10 10.10 9.60 2,500 0 0 0
DAT
8.9
8.9
8.89 8.89 8.89 100 0 0 0
DBC
25.2
25.2
25.27 25.27 24.83 3,953,100 45,600 1,173,700 -32.0
DBD
47.0
47.0
47.90 47.90 46.66 30,400 6,000 1,300 0.2
DBM
24.3
24.3
24.27 24.27 24.27 200 0 0 0
DBT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DC1
5.2
5.2
5.48 5.48 5.19 3,900 0 0 0
DC2
5.9
5.9
5.56 5.94 5.56 2,100 0 0 0
DC4
9.8
9.8
9.91 9.91 9.59 201,500 1,900 22,500 -0.2
DCF
31.3
31.3
31.25 31.25 31.25 800 0 0 0
DCG
11.1
11.1
11.06 11.06 11.06 100 0 0 0
DCH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DCL
40.3
40.3
40.60 40.60 39.80 337,600 0 0 0
DCM
30.2
30.2
30.35 30.58 30.02 677,700 2,200 15,700 -0.4
DCR
3.8
3.8
3.80 3.80 3.80 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
10.20 10.30 10 27,500 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
7.8
7.8
7.50 7.80 7.50 18,200 0 0 0
DDV
23.1
23.1
23.26 23.35 22.98 321,800 0 0 0
DFC
24.8
24.8
24.83 24.83 24.83 0 0 0 0
DFF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DGC
64.1
64.1
64.09 64.09 64.09 1,021,600 22,100 912,600 -66.7
DGT
4.5
4.5
4.60 4.60 4.50 23,100 0 0 0
DGW
38.6
38.6
37.72 38.63 37.24 1,291,800 154,400 549,300 -15.7
DHA
61.1
61.1
62.12 62.12 59.76 97,800 8,300 12,300 -0.3
DHB
7.5
7.5
7.50 7.50 7.50 500 0 0 0
DHC
28.2
28.2
28.33 28.38 28.16 54,600 2,400 21,300 -0.6
DHD
24.3
24.3
24.33 24.33 24.33 0 0 0 0
DHG
91.3
91.3
91.20 91.92 91.02 22,600 600 400 0.0
DHM
5.7
5.7
5.73 5.74 5.52 300 0 0 0
DHN
22.8
22.8
22.79 22.79 22.79 0 0 0 0
DHP
11.4
11.4
11.45 11.45 11.45 0 0 0 0
DHT
64.5
64.5
65 67.09 64.09 1,800 0 400 0.0
DIC
1
1
1 1 1 0 0 0 0
DID
3.9
3.9
4 4 3.90 4,000 0 0 0
DIG
16.9
16.9
16.93 17.03 16.51 5,423,200 208,600 589,500 -6.7
DIH
10
10
10 10 10 0 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 8.60 400 0 0 0
DL1
5.6
5.6
5.60 5.70 5.50 271,000 0 5,300 0.0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.69 2.70 2.66 630,700 0 143,500 -0.4
DLR
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
23.6
23.6
23.60 23.60 23.60 0 0 0 0
DMC
55.6
55.6
55.58 55.58 55.58 500 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
9
9
9 9 9 0 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 0 0 0 0
DNL
37.4
37.4
37.42 37.42 37.42 0 0 0 0
DNM
9.8
9.8
9.80 9.80 9.80 100 0 0 0
DNN
3.0
3.0
2.96 2.96 2.96 0 0 0 0
DNP
19.7
19.7
19.70 19.70 19.70 100 0 0 0
DNT
44.2
44.2
44.20 44.20 44.20 0 0 0 0
DNW
33.3
33.3
33.21 33.31 33.21 5,000 0 0 0
DOC
9.3
9.3
9.32 9.32 9.32 0 0 0 0
DOP
11.1
11.1
11.05 11.05 11.05 0 0 0 0
DP1
33.4
33.4
33.37 33.37 33.37 0 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
48.1
48.1
47.95 48.14 47.67 18,200 0 0 0
DPC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DPG
39.8
39.8
39.60 40.09 39.60 140,600 3,700 2,800 0.0
DPH
41.6
41.6
41.63 41.63 41.63 0 0 0 0
DPM
20.8
20.8
20.83 20.88 20.69 900,500 3,900 65,100 -1.4
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
36.9
36.9
37.15 37.20 36.85 141,000 8,700 6,200 0.1
DQC
9.8
9.8
9.69 9.79 9.69 4,300 100 0 0.0
DRC
14.3
14.3
14.17 14.31 14.12 87,800 0 900 0.0
DRG
8.7
8.7
8.33 8.72 8.33 1,700 0 0 0
DRH
2.4
2.4
2.45 2.46 2.40 345,400 54,400 4,400 0.1
DRI
11.6
11.6
11.75 11.75 11.47 73,800 0 0 0
DRL
45.4
45.4
46.36 46.36 45.40 6,000 0 0 0
DS3
6.8
6.8
7 7 6.50 400 0 0 0
DSC
14.9
14.9
15.30 15.30 14.90 48,400 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
23.0
23.0
23.00 23.36 22.86 304,200 22,500 8,700 0.4
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
39.4
39.4
39.67 39.76 39.40 1,600 0 1,200 -0.1
DSP
20
20
16.20 21.80 16.20 50,700 0 0 0
DST
9
9
9.20 9.20 8.90 17,700 0 0 0
DTA
3.9
3.9
3.95 3.98 3.92 31,200 0 0 0
DTC
5
5
5 5 5 0 0 0 0
DTD
14.8
14.8
14.86 14.95 14.59 55,800 0 0 0
DTG
15.7
15.7
15.70 15.70 15.70 100 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.4
2.4
2.40 2.40 2.40 12,100 0 0 0
DTK
11.6
11.6
11.58 11.58 11.58 0 0 0 0
DTL
13.2
13.2
13.40 13.40 13.15 3,100 0 0 0
DTP
89.9
89.9
92.75 92.75 89.91 400 0 0 0
DTT
15.3
15.3
15.31 15.31 15.31 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
6
6 6 5.90 58,700 0 0 0
DVN
19.8
19.8
20.12 20.22 19.84 19,400 0 0 0
DVP
60.7
60.7
60.95 61.13 60.68 3,300 0 200 0.0
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
15.1
15.1
14.90 15.10 14.90 300 0 0 0
DWS
14.3
14.3
14.27 14.27 14.27 0 0 0 0
DXG
15.1
15.1
14.78 15.13 14.69 9,443,700 1,781,500 1,977,200 -3.0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.8
10.8
10.70 10.80 10.60 46,800 0 0 0
DXS
9.1
9.1
9.18 9.18 9.08 902,200 43,100 66,800 -0.2
DXV
3.8
3.8
3.77 3.77 3.77 500 0 0 0
E12
4.9
4.9
4.90 5 4.80 2,400 0 0 0
E29
8.2
8.2
8.21 8.21 8.21 100 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
39
39
38.40 39.20 38.20 18,600 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 2,800 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21.5
21.5
21.60 21.70 21.30 2,167,700 667,000 228,200 9.4
EIC
24.2
24.2
24.19 24.19 24.19 0 0 0 0
EID
21.1
21.1
21.08 21.08 21.08 0 0 0 0
EIN
3
3
3.10 3.10 2.90 5,700 0 0 0
ELC
23.4
23.4
23.73 23.97 23.14 1,457,800 89,500 147,000 -1.4
EME
28.5
28.5
28.50 28.50 28.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
19.5
19.5
19.50 19.50 19.50 0 0 0 0
EVE
9.3
9.3
9.25 9.30 9.20 1,500 200 0 0.0
EVF
11.2
11.2
11.35 11.35 11.15 1,580,100 0 159,900 -1.8
EVG
8.3
8.3
8.36 8.39 8.28 275,000 200 37,700 -0.3
EVS
6
6
6 6 5.90 20,000 0 2,200 0.0
F88
1,225
1,225
1,220.30 1,225 1,220 800 0 0 0
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
3.37 3.37 3.34 28,400 1,500 0 0.0
FCN
16.7
16.7
15.60 16.70 15.60 2,983,700 241,600 8,100 3.8
FCS
6.4
6.4
6.40 6.40 6.40 200 0 0 0
FDC
15
15
15 15 15 0 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
27.2
27.2
27.23 27.23 27.23 0 0 0 0
FIC
17.8
17.8
16.57 18.22 16.57 21,000 0 0 0
FID
2
2
2 2 2 228,800 0 0 0
FIR
8.1
8.1
8.20 8.20 8 213,600 1,900 3,700 0.0
FIT
4.9
4.9
4.85 4.96 4.80 1,095,200 0 0 0
FMC
33.7
33.7
33.52 33.95 33.52 1,400 100 500 0.0
FOC
55.7
55.7
55.58 55.66 55.49 1,700 0 0 0
FOX
61.9
61.9
62.20 62.40 61.90 45,700 0 0 0
FPT
84.7
84.7
85.64 85.73 84.20 4,115,500 646,400 1,644,000 -94.1
FRC
25
25
25 25 25 100 0 0 0
FRM
7.3
7.3
7.26 7.26 7.26 0 0 0 0
FRT
136.5
136.5
134.19 137.43 134.19 250,100 70,800 40,700 4.3
FSO
7.2
7.2
7.16 7.16 7.16 100 0 0 0
FT1
38.8
38.8
43.70 43.70 38.80 8,500 0 1,000 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
28.5
28.5
28.45 28.67 28.41 579,600 500 55,800 -1.8
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.8
8.8
8.60 8.80 8.50 222,500 0 0 0
GAS
61.5
61.5
61.81 62.00 60.64 625,000 335,700 256,600 5.0
GCB
6.4
6.4
6.40 6.40 6.40 0 0 0 0
GCF
31.1
31.1
28.40 31.10 28 391,500 26,600 0 0.8
GDA
15.4
15.4
15.22 15.41 15.13 93,300 0 0 0
GDH
9
9
9 9 9 0 0 0 0
GDT
17.9
17.9
17.78 17.91 17.69 3,300 0 0 0
GDW
34.9
34.9
34.93 34.93 34.93 0 0 0 0
GEE
103.8
103.8
99.28 104.36 99.23 677,200 113,000 171,000 -10.8
GEG
13.5
13.5
13.48 13.52 13.38 95,100 300 1,000 0.0
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
33.92 33.92 32.84 7,467,700 2,211,800 1,129,100 45.5
GGG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
28.7
28.7
28.80 28.80 28.70 6,800 0 0 0
GIC
11.5
11.5
11.48 11.48 11.48 100 100 0 0.0
GIL
14.0
14.0
13.85 14.05 13.80 63,300 100 600 0.0
GKM
2
2
2 2 2 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
15.2
15.2
14.95 15.16 14.95 300 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
48
48
48 48 48 0 0 0 0
GMC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
GMD
37.8
37.8
37.90 38.03 37.70 210,000 45,300 28,500 1.0
GMH
7.5
7.5
7.55 7.55 7.55 100 0 0 0
GMX
12.8
12.8
12.84 12.84 12.84 500 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 6,900 0 0 0
GSM
27.4
27.4
27.40 27.40 27.40 200 0 0 0
GSP
9.6
9.6
9.59 9.59 9.55 108,400 0 0 0
GTA
9.3
9.3
9.27 9.27 9.27 0 0 0 0
GTD
95.2
95.2
95.20 95.20 95.20 26,800 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
26.6
26.6
26.30 26.65 26.20 1,115,700 109,700 22,700 2.3
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
9
9 9 9 200 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
17.60 17.70 17.45 3,436,700 1,200 128,300 -2.2
HAH
55.7
55.7
55.91 55.91 55.04 487,100 66,000 86,500 -1.2
HAM
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HAN
9.1
9.1
9.07 9.07 9.07 200 0 0 0
HAP
7.8
7.8
7.44 8 7.40 130,800 0 100 0.0
HAR
4.1
4.1
4.16 4.27 4.09 366,600 0 10,700 0.0
HAS
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HAT
31.9
31.9
31.94 31.94 31.94 0 0 0 0
HAV
3.4
3.4
3.40 3.40 3.40 700 0 0 0
HAX
10.6
10.6
10.50 10.65 10.50 235,300 20,300 0 0.2
HBC
6.6
6.6
6.70 6.70 6.50 882,900 35,800 0 0.2
HBD
17.8
17.8
17.75 17.75 17.75 0 0 0 0
HBH
4.9
4.9
4.79 4.89 4.79 300 0 200 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
20.5
20.5
20.53 20.53 20.53 100 0 0 0
HCD
6.1
6.1
6.08 6.12 6.01 11,100 0 1,300 0.0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.5
19.5
19.42 19.63 19.33 4,771,600 200 1,024,100 -23.5
HCT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
HD2
13.1
13.1
13.50 13.50 13.10 2,900 0 0 0
HD6
10.4
10.4
10.14 10.58 10.05 52,100 0 0 0
HD8
6.6
6.6
6.56 6.56 6.56 100 0 0 0
HDA
5.5
5.5
5.45 5.55 5.45 1,700 0 0 0
HDB
20.5
20.5
20 20.80 19.80 27,159,300 1,845,900 5,263,200 -86.2
HDC
20.7
20.7
20.91 21 20.52 1,403,700 142,100 180,800 -0.9
HDG
25.4
25.4
25.35 25.67 25.09 1,111,100 44,800 49,800 -0.2
HDM
35.0
35.0
34.98 34.98 34.98 200 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
30.5
30.5
32 32 30.50 2,300 0 0 0
HEJ
11.3
11.3
11.20 11.30 11.20 500 0 0 0
HEP
13.8
13.8
13.77 13.77 13.77 0 0 0 0
HES
13.6
13.6
13.59 13.59 13.59 0 0 0 0
HEV
8
8
8 8 8 2,600 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
220.52 220.98 220.52 4,000 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
1.4
1.4
1.40 1.40 1.30 37,400 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
10.4
10.4
10.47 10.66 10.23 922,800 57,500 55,800 0.0
HHS
13.4
13.4
13.30 13.40 13.10 794,900 39,200 43,100 -0.1
HHV
13.1
13.1
12.97 13.11 12.83 3,029,500 132,400 355,400 -3.1
HID
8.4
8.4
8.30 8.37 8.27 482,400 0 1,800 0.0
HII
6.6
6.6
6.47 6.63 6.28 1,130,200 0 104,400 -0.7
HIO
6.8
6.8
7.20 7.20 6.80 3,800 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
26.3
26.3
26.25 26.25 26.25 100 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
10.1
10.1
10.10 10.10 10.10 2,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
361.7
361.7
337.33 361.67 337.24 3,500 2,100 0 0.7
HLC
14.1
14.1
13.75 14.48 13.75 23,100 1,200 1,400 0.0
HLD
18.6
18.6
18.50 18.79 18.50 41,500 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
10.9
10.9
10.83 10.88 10.83 3,200 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 0 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 11.30 11.30 0 0 0 0
HMS
34.7
34.7
34.90 34.90 34.70 3,000 0 0 0
HNA
21.8
21.8
21.45 21.75 21.45 1,100 0 0 0
HNB
12.5
12.5
12.52 12.52 12.52 100 0 0 0
HND
10.2
10.2
10.16 10.16 10.06 39,600 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 5.70 743,600 0 0 0
HNI
25.2
25.2
25.21 25.21 25.21 0 0 0 0
HNM
8.1
8.1
8.10 8.20 8.10 345,000 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
5
5
4.90 5 4.90 1,400 0 0 0
HOT
17.9
17.9
17.90 17.90 17.90 0 0 0 0
HPA
26.7
26.7
27.10 27.10 26.50 64,900 1,500 1,300 0.0
HPB
14.5
14.5
14.55 14.55 14.55 100 0 0 0
HPD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HPG
23.6
23.6
23.57 23.70 23.44 18,777,900 5,856,900 5,343,800 13.6
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 0 0 0 0
HPT
23.1
23.1
23.18 23.18 22.79 7,300 0 0 0
HPW
18.7
18.7
18.75 18.75 18.75 100 0 0 0
HPX
4.8
4.8
4.66 4.77 4.64 1,085,500 224,900 0 1.1
HQC
3.1
3.1
3.12 3.15 3.11 2,060,900 0 135,900 -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
12.0
12.0
12.15 12.15 12 1,405,300 29,500 337,100 -4.8
HSL
7.8
7.8
7.95 8.07 7.52 1,649,200 3,900 2,000 0.0
HSM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HSP
12.9
12.9
13.09 13.09 12.91 900 0 0 0
HSV
4.3
4.3
4.40 4.40 4.30 10,400 0 0 0
HT1
14.9
14.9
14.99 14.99 14.75 162,200 19,100 10,500 0.1
HTC
32.0
32.0
38.66 38.66 31.91 4,600 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 1,200 0 0 0
HTG
35.6
35.6
36.13 36.13 35.56 7,900 0 0 0
HTI
21.6
21.6
21.71 21.71 21.53 11,500 4,000 2,000 0.0
HTL
21.1
21.1
21.06 21.06 20.97 600 0 0 0
HTM
9.4
9.4
9.40 9.40 9.40 1,100 0 0 0
HTN
5.9
5.9
5.79 5.99 5.79 54,900 100 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
11.0
11.0
11.01 11.01 11.01 1,300 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
10.4
10.4
10.57 10.57 10.39 600 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 1,000 0 0 0
HUB
13.5
13.5
13.59 13.59 13.32 4,400 0 0 0
HUG
27.4
27.4
27.41 27.41 27.41 0 0 0 0
HUT
17
17
16.10 17 16 1,840,100 51,100 147,400 -1.6
HVA
17.9
17.9
17.90 17.90 17.20 6,900 0 0 0
HVH
12.9
12.9
12.68 13.05 12.68 320,200 0 900 0.0
HVN
26.2
26.2
26.40 26.65 26.10 1,048,100 209,100 726,200 -13.5
HVT
27.8
27.8
28.16 28.16 27.78 4,400 0 2,000 -0.1
HVX
3.1
3.1
3 3.14 2.98 29,300 0 0 0
HWS
13.7
13.7
13.61 13.70 13.61 19,900 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 3 200 0 0 0
ICG
14.0
14.0
13.95 14.03 13.95 3,900 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
34.7
34.7
34.00 34.72 33.63 1,400 0 0 0
ICT
17.6
17.6
17.91 17.91 17.20 22,400 0 0 0
IDC
31.8
31.8
32.20 32.29 31.76 745,500 32,300 80,900 -1.8
IDI
6.9
6.9
6.95 6.98 6.88 240,800 0 0 0
IDJ
5.1
5.1
5 5.10 5 188,300 0 0 0
IDP
173.1
173.1
173.13 173.13 173.13 0 0 0 0
IDV
23.0
23.0
22.87 23.04 22.87 900 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 10.42 10.28 1,713,700 6,500 45,900 -0.4
ILA
6.7
6.7
6.70 6.70 6.70 0 0 0 0
ILB
22.9
22.9
24.24 24.24 22.89 8,000 0 0 0
ILC
5.5
5.5
5.50 5.50 5.50 100 0 0 0
ILS
18.2
18.2
18.20 18.20 15.50 109,900 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
48.8
48.8
48.58 48.83 47.79 13,500 1,300 3,600 -0.1
IN4
34.5
34.5
34.52 34.52 34.52 0 0 0 0
INC
18.6
18.6
18.58 18.58 18.58 0 0 0 0
INN
38.6
38.6
39.12 39.12 38.65 900 0 0 0
IPA
16.7
16.7
16.35 16.70 16.17 160,800 0 900 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
23.5
23.5
23.49 23.49 23.49 100 0 0 0
IST
32.1
32.1
32.13 32.13 32.13 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.4
12.4
12.41 12.54 12.14 63,200 0 0 0
ITD
13.6
13.6
13.72 13.72 12.88 703,500 1,000 1,300 0.0
ITQ
2.8
2.8
2.80 2.90 2.70 56,300 0 0 0
ITS
4.4
4.4
4.20 4.40 4.20 700 0 0 0
IVS
8.6
8.6
8.55 8.65 8.45 67,700 55,600 300 0.5
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.6
6.6
6.60 6.65 6.55 35,400 1,000 4,700 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
33.8
33.8
33.75 34.35 33.70 1,436,600 345,100 251,100 3.2
KCB
9.5
9.5
9.51 9.61 9.51 4,600 0 0 0
KDC
51.1
51.1
50.78 51.08 50.39 289,500 40,400 6,200 1.8
KDH
29.2
29.2
28.82 29.32 28.64 3,552,200 847,100 683,700 5.3
KDM
23.2
23.2
23.10 23.50 23 64,700 0 0 0
KGM
5.4
5.4
5.38 5.38 5.38 8,200 0 0 0
KHD
10.9
10.9
10.95 10.95 10.95 0 0 0 0
KHG
7.1
7.1
7.11 7.11 7.04 6,140,000 180,000 0 1.3
KHP
11.5
11.5
11.58 11.63 11.35 23,400 0 0 0
KHS
13.6
13.6
13.48 13.64 13.40 45,300 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
12.8
12.8
12.59 12.97 12.59 960,300 500 400 0.0
KMR
3.0
3.0
2.95 2.97 2.92 3,200 300 0 0.0
KMT
10
10
10 10 10 0 0 0 0
KOS
37
37
36.70 37 36.70 356,100 0 16,100 -0.6
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.3
18.3
18.20 18.35 18.10 544,700 3,400 0 0.1
KSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
KSF
72.5
72.5
73 73.50 72.40 21,300 0 0 0
KSQ
1.9
1.9
1.90 1.90 1.90 18,200 0 0 0
KST
13.1
13.1
13.10 13.10 13.10 1,700 0 0 0
KSV
93
93
98.90 98.90 92 60,000 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
26.2
26.2
26.06 26.93 26.06 15,300 0 0 0
KTS
35.0
35.0
35.02 35.02 35.02 100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.5
1.5
1.50 1.60 1.40 45,100 0 0 0
L10
22.9
22.9
24.04 24.04 22.90 200 0 0 0
L12
3.9
3.9
3.86 3.86 3.86 1,300 0 0 0
L14
29.1
29.1
29.30 29.70 28.90 41,500 0 800 0.0
L18
20
20
20 20.24 20 49,300 0 0 0
L35
4
4
4 4 4 0 0 0 0
L40
40.7
40.7
40.45 40.68 40 31,200 0 0 0
L43
2.8
2.8
2.80 2.80 2.80 0 0 0 0
L45
2
2
2 2 2 0 0 0 0
L61
1.9
1.9
1.90 1.90 1.90 0 0 0 0
L62
3.1
3.1
3.10 3.10 3.10 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
17.6
17.6
17.37 17.55 16.95 3,000 0 0 0
LAI
12.2
12.2
12.17 12.17 12.08 18,300 0 0 0
LAS
14.4
14.4
14.60 14.60 14.41 40,200 100 0 0.0
LAW
35
35
35 35 35 0 0 0 0
LBE
18.4
18.4
16.63 18.41 16.63 300 0 0 0
LBM
35.0
35.0
35.13 35.17 34.79 77,000 3,100 3,000 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.2
10.2
9.80 10.17 9.75 3,121,600 161,700 6,800 1.7
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.5
4.5
4.55 4.55 4.46 978,300 17,100 168,300 -0.7
LDP
11.5
11.5
11.50 11.50 11 35,600 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
6.5
6.5
6.50 6.50 6.50 0 0 0 0
LGC
63.6
63.6
63.60 63.60 63.60 0 0 0 0
LGL
6.4
6.4
6.01 6.42 6.01 708,900 0 27,900 -0.2
LHC
57.5
57.5
55.70 57.45 52.50 44,600 0 1,400 -0.2
LHG
26.7
26.7
26.87 26.96 26.69 6,500 0 0 0
LIC
24.9
24.9
25.10 25.10 24.90 1,700 0 0 0
LIG
4.3
4.3
4.30 4.40 4.30 159,100 0 0 0
LIX
33.1
33.1
32.82 33.05 32.63 22,300 1,700 0 0.1
LKW
32.0
32.0
31.98 31.98 31.98 0 0 0 0
LLM
17
17
17 17 17 0 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
7.10 7.10 7.10 400 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 0 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LPB
41.4
41.4
41.77 41.77 40.49 1,671,400 263,700 193,500 3.0
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
5.2
5.2
5.04 5.21 5.04 200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31
31
31.80 32 31 78,600 0 0 0
LSS
8.6
8.6
8.60 8.60 8.52 56,300 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
20.4
20.4
20.36 20.36 20.36 2,100 0 0 0
MA1
36.7
36.7
36.70 36.70 36.70 0 0 0 0
MAC
11.8
11.8
11.82 11.82 11.73 16,800 0 0 0
MAS
36
36
36 36 36 200 0 0 0
MBB
19.7
19.7
19.46 19.78 19.42 12,957,300 5,045,400 1,176,600 95.1
MBG
3.3
3.3
3.30 3.40 3.30 251,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.8
19.8
20.19 20.19 19.58 3,767,300 199,400 1,555,100 -35.4
MBT
9.7
9.7
9.50 9.70 9.50 2,200 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 5,200 0 0 0
MCG
2.4
2.4
2.40 2.40 2.30 89,600 0 0 0
MCM
25.3
25.3
25.39 25.39 25.29 12,100 0 0 0
MCO
6.8
6.8
6.80 6.80 6.70 3,200 0 0 0
MCP
28.6
28.6
28.70 28.70 28.20 7,100 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.3
9.3
9.33 9.33 9.33 300 0 0 0
MDF
5.6
5.6
5.60 5.60 5.10 11,700 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 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 1,000 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35.8
35.8
36.40 36.40 35.80 4,600 0 0 0
MGC
11.0
11.0
10.89 10.99 10.89 2,300 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
31.2
31.2
31 31.20 31 6,100 0 0 0
MHC
11.5
11.5
11.38 11.76 11.33 19,100 700 100 0.0
MIC
12.5
12.5
12.40 12.90 12.40 1,900 0 0 0
MIE
4
4
4 4 4 0 0 0 0
MIG
16.0
16.0
16.01 16.01 15.68 56,200 100 8,400 -0.1
MKP
26.8
26.8
28.45 28.45 26.78 200 0 0 0
MKV
16.4
16.4
16.10 16.40 16.10 1,100 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
19.8
19.8
19.80 19.80 19.80 0 0 0 0
MML
37.1
37.1
37 37.40 36.90 85,700 0 0 0
MNB
24.1
24.1
24.11 24.11 24.11 0 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
16.6
16.6
16.70 16.70 16.20 15,500 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
17.8
17.8
17.80 17.80 17.60 9,100 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.4
10.4
10.33 10.42 10.29 2,962,500 17,500 4,700 0.2
MSH
32.6
32.6
32.28 32.82 32.28 189,600 33,200 2,100 1.0
MSN
74
74
74.40 74.40 73.50 3,135,400 395,400 509,700 -8.4
MSR
25.5
25.5
24.97 26.15 24.97 1,322,200 0 0 0
MST
6.7
6.7
6.70 6.80 6.60 1,846,800 3,600 54,800 -0.3
MTA
13.0
13.0
12.77 13.07 12.77 2,500 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
22.2
22.2
23.45 23.45 21.50 1,500 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 0 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 16.50 16 300 0 0 0
MVC
16.2
16.2
16.76 16.76 16.09 202,500 0 0 0
MVN
43.4
43.4
43.40 43.40 43.40 200 0 0 0
MWG
79.3
79.3
79.00 79.29 78.22 3,495,200 798,600 648,300 12.3
MZG
10.9
10.9
10.91 11 10.82 447,100 0 500 0.0
NAB
14.3
14.3
14.30 14.30 14.15 1,219,100 185,400 19,900 2.4
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
36
36
35.75 36.45 35.50 686,500 55,000 68,500 -0.5
NAG
8.0
8.0
7.66 8.13 7.56 499,500 0 0 0
NAP
11.0
11.0
11.04 11.04 11.04 0 0 0 0
NAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
NAU
10.1
10.1
10.10 10.10 10.10 500 0 0 0
NAV
15.5
15.5
15.52 15.52 15.52 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.2
19.2
19.30 19.30 19.15 15,100 900 0 0.0
NBC
8.0
8.0
7.86 8.05 7.86 26,800 0 0 0
NBE
10.7
10.7
10.66 10.66 10.66 4,800 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NBT
18.6
18.6
18.55 18.64 18.55 4,700 0 0 0
NBW
30.5
30.5
28.85 30.47 28.85 600 0 0 0
NCG
11.6
11.6
11.90 11.90 11.20 14,400 0 0 0
NCS
36.9
36.9
36.86 36.86 36.86 0 0 0 0
NCT
84.6
84.6
85.07 85.07 84.62 7,800 300 800 0.0
ND2
32.2
32.2
32.33 32.33 32.24 10,000 0 0 0
NDC
163.6
163.6
163.57 163.57 163.57 0 0 0 0
NDN
10.1
10.1
10.06 10.06 9.88 98,300 400 0 0.0
NDP
21.2
21.2
21.18 21.18 21.18 0 0 0 0
NDT
4.6
4.6
4.90 4.90 4.60 6,100 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 29,000 0 0 0
NED
6.8
6.8
6.80 6.80 6.70 10,600 0 0 0
NET
60.9
60.9
61.30 61.30 60.94 2,600 0 0 0
NFC
52.0
52.0
51.97 51.97 51.97 5,000 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
15.4
15.4
15.64 15.64 15.18 25,500 0 0 0
NHC
19.6
19.6
19.62 19.62 19.62 1,300 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
11.9
11.9
11.90 11.95 11.75 102,300 0 100 0.0
NHT
8.8
8.8
8.68 8.76 8.68 400 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
13.73 13.73 13.55 1,477,300 425,300 114,100 4.7
NLG
30.8
30.8
30.66 31.59 30.12 1,704,500 861,300 641,400 7.1
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
68.2
68.2
66.75 70.27 66.56 50,700 0 0 0
NNT
59.2
59.2
58.83 59.21 58.83 400 0 0 0
NO1
6.4
6.4
6.52 6.52 6.40 46,500 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 1,000 0 0 0
NRC
6.1
6.1
6.10 6.20 6 147,500 0 28,300 -0.2
NSC
73.8
73.8
73.81 73.81 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 7,600 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 3,000 0 3,000 0.0
NT2
24
24
23.25 24.05 23.25 1,770,700 0 0 0
NTC
153.5
153.5
154.40 154.40 152.20 1,400 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
16.7
16.7
16.25 16.75 16.25 555,200 0 0 0
NTP
51.5
51.5
52.18 52.34 51.30 104,900 8,900 6,800 0.1
NTT
8.1
8.1
8.10 8.10 8.10 100 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
NUE
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NVB
13.5
13.5
13.60 13.60 13.50 128,600 200 0 0.0
NVL
12.2
12.2
12.42 12.42 12.05 3,938,100 0 0 0
NVP
69.3
69.3
69.27 69.27 69.27 0 0 0 0
NVT
8.0
8.0
7.99 7.99 7.99 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.2
4.2
4 4.20 4 1,100 0 0 0
OCB
10.3
10.3
10.30 10.35 10.26 697,300 0 0 0
OCH
6.1
6.1
6.20 6.20 6.10 19,100 0 0 0
ODE
45.7
45.7
45.80 46 45.60 19,700 0 0 0
OGC
3.8
3.8
3.92 3.98 3.79 879,500 0 0 0
OIL
10.5
10.5
10.51 10.61 10.41 390,700 0 0 0
ONE
6.4
6.4
6 6.40 6 45,500 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.2
18.2
17.78 18.53 17.58 26,700 0 0 0
ORS
13.4
13.4
13.55 13.55 13.35 459,600 0 0 0
PAC
21.1
21.1
21.09 21.59 21.09 205,000 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
23.4
23.4
23.67 23.71 23.42 257,800 0 0 0
PAP
26.1
26.1
26.30 26.50 26.10 1,100 0 0 0
PAS
3
3
3.10 3.10 3 63,400 0 0 0
PAT
76.3
76.3
75.93 77.05 70.28 305,200 0 0 0
PBC
6.8
6.8
6 6.90 6 3,415,800 0 0 0
PBP
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PBT
11.6
11.6
13.01 13.01 11.59 500 0 0 0
PC1
21.9
21.9
22 22.25 21.65 1,120,500 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
5.7
5.7
5.70 5.70 5.70 100 0 0 0
PCG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PCH
17.3
17.3
17.29 17.38 17.20 78,500 0 0 0
PCM
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PCT
9.3
9.3
10 10 9.10 19,900 0 0 0
PDB
21.9
21.9
22.25 22.25 21.22 74,000 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
95.0
95.0
95.96 95.96 95.00 2,300 0 0 0
PDR
19.1
19.1
19.05 19.10 18.70 8,851,500 0 0 0
PDV
10.3
10.3
10.05 10.30 10 34,400 0 0 0
PEG
3.6
3.6
3.60 3.60 3.60 300 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
29.5
29.5
29.42 29.46 28.90 484,100 0 0 0
PFL
2.4
2.4
2.50 2.50 2.30 35,000 0 0 0
PGB
11.7
11.7
11.63 11.72 11.35 1,500 0 0 0
PGC
12.3
12.3
12.19 12.33 12.19 9,800 0 0 0
PGD
22.5
22.5
22.46 22.46 22.46 500 0 0 0
PGI
19.5
19.5
18.52 19.50 18.52 10,000 0 0 0
PGN
6.4
6.4
6.40 6.50 6.30 22,900 0 10,000 -0.1
PGS
48.6
48.6
48.56 48.56 48.56 0 0 0 0
PGT
7.5
7.5
7.50 7.50 7.50 100 0 0 0
PGV
17.3
17.3
17.18 17.31 17.14 4,200 0 0 0
PHC
4.4
4.4
4.37 4.41 4.36 4,600 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
30.8
30.8
31.27 31.27 30.49 14,300 0 0 0
PHR
30.9
30.9
31.37 31.42 30.82 104,800 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 0 0 0 0
PIC
15.7
15.7
15.24 15.70 15.24 300 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 0 0 0 0
PIT
6.4
6.4
6.40 6.40 6.35 5,300 0 0 0
PIV
4.9
4.9
4.70 4.90 4.50 194,300 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 0 0 0 0
PJT
9.0
9.0
9.04 9.04 9.04 4,000 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
24.5
24.5
24.60 24.60 24.10 80,800 0 500 0.0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.6
3.6
3.70 3.70 3.60 300 0 0 0
PLP
6.5
6.5
6.42 6.73 6.42 219,500 0 0 0
PLX
33.6
33.6
33.64 33.93 33.40 935,500 0 0 0
PMB
9.0
9.0
8.99 8.99 8.99 1,600 0 0 0
PMC
165.6
165.6
158.75 165.57 157.78 2,400 0 500 -0.1
PMG
6.8
6.8
6.77 6.77 6.77 100 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
35.5
35.5
35.50 35.50 35.50 0 0 0 0
PNC
19.4
19.4
19.39 19.39 19.39 0 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
29.3
29.3
29.26 39.28 29.26 1,800 0 0 0
PNJ
60.7
60.7
60.74 60.74 60.15 163,400 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
15.1
15.1
15 15.10 15 1,300 0 0 0
POT
20.7
20.7
20.38 20.68 19.40 6,400 0 0 0
POV
7.2
7.2
7.21 7.21 7.21 0 0 0 0
POW
12.3
12.3
12.30 12.35 12.15 2,107,200 0 0 0
PPC
9.9
9.9
9.83 9.85 9.80 175,500 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 25.16 3,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.1
17.1
17.05 17.05 17.05 200 0 0 0
PPS
9.2
9.2
9.30 9.30 9.21 2,300 0 2,300 0.0
PPT
15.1
15.1
15.10 15.20 15 239,300 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
12.3
12.3
12.50 12.50 12.30 1,100 0 0 0
PRE
20.8
20.8
21.06 21.06 20.77 2,800 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
4.4
4.4
5.10 5.10 4.40 2,000 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
11.9
11.9
11.92 12.08 11.85 47,800 0 0 0
PSE
9.8
9.8
9.80 9.80 9.80 3,300 100 0 0.0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.9
7.9
7.90 7.90 7.80 68,800 0 0 0
PSL
11.5
11.5
10.70 11.50 10.60 900 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
7.22 7.22 7.13 11,500 0 0 0
PTB
34.0
34.0
34.07 34.23 33.54 17,600 0 0 0
PTC
6.6
6.6
6.60 6.69 6.50 24,300 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
2.8
2.8
2.96 2.96 2.80 167,500 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
9.7
9.7
9.62 9.71 9.52 5,800 0 0 0
PTT
9.5
9.5
9.60 9.60 9.50 900 0 0 0
PTV
3.7
3.7
3.70 3.70 3.70 2,000 0 0 0
PTX
22.6
22.6
22.60 22.60 22.60 0 0 0 0
PV2
2.7
2.7
2.70 2.80 2.60 112,900 0 0 0
PVB
28.3
28.3
28.70 28.80 28 60,400 0 0 0
PVC
10.9
10.9
11 11 10.80 246,000 0 0 0
PVD
16.2
16.2
16.15 16.39 15.85 5,658,400 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6
6
6 6 5.90 3,300 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
80.7
80.7
79.62 82.26 79.27 80,300 5,400 32,200 -2.5
PVL
3
3
3 3 3 0 0 0 0
PVM
17.6
17.6
17.60 17.60 17.60 100 0 0 0
PVO
5.8
5.8
5.72 5.82 5.72 2,100 0 0 0
PVP
13.3
13.3
13.38 13.43 13.14 42,400 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
27.3
27.3
27 27.33 26.75 2,884,500 927,400 91,000 27.3
PVT
16.6
16.6
16.68 16.82 16.59 1,271,600 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
7.3
7.3
7.30 7.30 6.80 309,300 0 0 0
PWS
10.4
10.4
10.43 10.43 10.43 1,100 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
15.9
15.9
15.50 15.90 15.50 21,700 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
23.7
23.7
22.18 23.73 21.70 2,000 0 0 0
QCG
17
17
15.20 17.40 15.20 7,602,500 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 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
QNP
27.7
27.7
28.00 28.00 27.72 200 0 0 0
QNS
41.1
41.1
41.30 41.30 40.94 22,000 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
34.5
34.5
34.50 34.50 34.50 0 0 0 0
QSP
23.0
23.0
23.02 23.02 23.02 4,100 0 0 0
QST
24.6
24.6
24.61 24.61 24.61 200 0 0 0
QTC
27.4
27.4
23.84 27.37 23.84 4,100 0 0 0
QTP
11.8
11.8
11.77 11.77 11.67 44,400 0 0 0
RAL
87.1
87.1
87.49 87.49 85.70 12,700 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
6
6
6.40 6.40 6 300 0 0 0
RCC
19
19
19 19 19 0 0 0 0
RCL
12.9
12.9
11.86 12.94 11.86 2,500 0 0 0
REE
52.6
52.6
52.97 53.06 52.63 331,600 0 0 0
RGG
27.5
27.5
25.40 27.50 25 4,000 0 0 0
RIC
13.1
13.1
12.40 13.20 12.30 11,000 0 0 0
RTB
26.2
26.2
26.16 26.16 26.16 2,000 0 0 0
RYG
9.4
9.4
9.44 9.53 9.30 132,000 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
31.1
31.1
31.06 31.06 31.06 200 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 9.20 9.10 13,200 0 0 0
SAB
45.0
45.0
45.41 45.50 44.69 1,042,600 0 0 0
SAC
11.6
11.6
11.56 11.56 11.56 100 0 0 0
SAF
49.2
49.2
49.20 49.20 49.20 3,500 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.8
6.8
6.78 6.79 6.75 78,700 0 0 0
SAS
27.5
27.5
27.31 27.49 27.04 3,100 0 0 0
SAV
13.0
13.0
12.52 12.95 12.52 44,100 0 0 0
SB1
5.5
5.5
5.55 5.55 5.55 2,200 0 0 0
SBA
26.7
26.7
26.70 26.70 26.70 0 0 0 0
SBB
16.6
16.6
16.83 16.83 16.63 800 0 0 0
SBD
6.8
6.8
6.94 6.94 6.84 200 0 0 0
SBG
12.8
12.8
12.63 12.83 12.46 398,100 0 0 0
SBH
39.8
39.8
39.91 39.91 39.81 600 0 0 0
SBL
7
7
7 7 7 200 0 0 0
SBM
31.6
31.6
31.93 31.93 31.56 3,000 0 0 0
SBR
8.8
8.8
8.82 8.82 8.82 0 0 0 0
SBS
6
6
5.90 6 5.80 489,600 0 0 0
SBT
23.2
23.2
23.21 23.21 22.97 511,700 0 0 0
SBV
7.8
7.8
7.81 7.81 7.81 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
64.5
64.5
64.50 64.60 64.30 24,300 0 0 0
SCI
9.3
9.3
9.20 9.30 9.10 8,800 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SCL
15.9
15.9
16.24 16.24 15.13 57,800 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.6
7.6
7.59 7.65 7.48 997,700 0 0 0
SCS
49.8
49.8
49.53 49.98 49.44 316,000 0 0 0
SD2
3.6
3.6
3.60 3.60 3.60 0 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 1,300 0 800 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 38,400 200 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
17
17
17 17 17 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
31.8
31.8
40.71 40.71 31.77 183,800 0 0 0
SEB
44.4
44.4
44.40 44.49 44.40 800 0 0 0
SED
17.8
17.8
18.00 18.00 17.73 11,700 0 0 0
SEP
17.5
17.5
16.54 19.95 16.54 16,500 0 0 0
SFC
18.5
18.5
18.90 18.90 18.10 300 0 0 0
SFG
9.9
9.9
9.92 9.92 9.92 0 0 0 0
SFI
24.4
24.4
24.41 24.41 24.41 100 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.3
12.3
12.60 12.60 12.20 10,200 0 0 0
SGC
78.3
78.3
78.27 78.27 78.27 200 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
11.3
11.3
11.29 11.29 11.29 0 0 0 0
SGN
59.3
59.3
59.20 59.30 59 7,800 0 0 0
SGP
26
26
26.70 26.70 26 163,800 0 0 0
SGR
14.0
14.0
14.58 14.63 13.96 109,200 0 0 0
SGS
14.4
14.4
14.37 14.37 14.37 0 0 0 0
SGT
17.1
17.1
17.70 17.70 16.95 7,700 0 0 0
SHA
4
4
4 4 3.89 10,500 0 0 0
SHB
15.9
15.9
15.62 16.02 15.42 72,289,300 0 0 0
SHC
10
10
10 10 10 0 0 0 0
SHE
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SHI
17.5
17.5
18.55 18.55 17.10 317,700 0 0 0
SHN
4.9
4.9
4.90 5 4.80 31,300 0 0 0
SHP
31.6
31.6
31.53 31.62 31.48 4,600 0 0 0
SHS
20.2
20.2
20.17 20.45 19.69 9,420,900 313,000 395,600 -1.7
SID
15.5
15.5
15.50 15.50 15.50 3,000 0 0 0
SIG
6
6
6.90 6.90 6 1,200 0 0 0
SIP
51.3
51.3
52 52 51 244,200 0 0 0
SIV
35.7
35.7
35.65 35.65 35.65 600 0 0 0
SJ1
13.5
13.5
13.52 13.52 13.52 0 0 0 0
SJD
14.1
14.1
14.05 14.10 14.05 41,900 0 0 0
SJE
18.7
18.7
18.70 18.80 18.60 50,000 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 1,100 0 0 0
SJM
7.5
7.5
8 8.60 7.50 700 0 0 0
SJS
58.1
58.1
56.90 58.40 56.90 23,200 0 0 0
SKG
9.5
9.5
9.54 9.54 9.45 25,700 0 0 0
SKH
22.7
22.7
22.67 22.67 22.67 10,000 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 1,600 0 0 0
SLD
11
11
11 11 11 0 0 0 0
SLS
163
163
163 163 163 900 100 0 0.0
SMA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SMB
39.3
39.3
39.02 39.90 38.73 21,100 0 0 0
SMC
13.6
13.6
13.50 13.70 13.45 60,300 0 0 0
SMN
10.2
10.2
10.41 10.41 10.23 900 0 0 0
SMT
11.5
11.5
11.50 11.50 11.50 0 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 28.78 200 0 0 0
SP2
21
21
21 21 21 1,500 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
9.71 10 9.71 6,400 0 0 0
SPV
18.2
18.2
18.16 18.16 18.16 100 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 1.90 100 0 0 0
SRC
37.4
37.4
37.42 37.42 37.42 100 0 0 0
SRF
7.1
7.1
6.99 7.14 6.99 400 0 0 0
SSB
14.5
14.5
14.44 14.48 14.19 3,120,600 0 0 0
SSC
30.9
30.9
30.93 30.93 30.93 200 0 0 0
SSG
8
8
8 8 8 3,500 0 0 0
SSH
68.0
68.0
67.98 67.98 67.98 0 0 0 0
SSI
23.9
23.9
23.70 24.06 23.46 16,276,800 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
5.2
5.2
5.36 5.37 5.21 85,200 0 0 0
STB
48
48
47 48 46.90 5,520,600 0 0 0
STC
14.4
14.4
14.44 14.44 14.35 700 0 0 0
STD
5.1
5.1
5.10 5.10 5.10 100 0 0 0
STG
33.6
33.6
33.55 33.55 33.55 0 0 0 0
STH
19.6
19.6
20 20 19.50 167,000 0 0 0
STK
15.2
15.2
15 15.23 15 12,500 0 0 0
STP
7.4
7.4
7.37 7.37 7.37 1,000 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
21.9
21.9
22.65 22.65 21.58 15,200 0 0 0
SVD
5.9
5.9
5.86 5.86 5.86 1,000 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 2.70 2.70 30,800 0 0 0
SVT
9.9
9.9
9.76 9.94 9.76 11,400 0 0 0
SWC
30.8
30.8
30.80 30.80 30.80 100 0 0 0
SZB
34.0
34.0
34.00 34.00 34.00 0 0 0 0
SZC
28.0
28.0
27.98 28.17 27.98 88,600 0 0 0
SZE
9.5
9.5
9.61 9.70 9.51 21,200 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 0 0 0 0
TA6
4.8
4.8
4.82 4.82 4.82 700 0 0 0
TA9
10.8
10.8
10.78 10.78 10.78 100 0 0 0
TAB
18
18
18 18 18 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
41.75 42.20 40.71 406,800 0 0 0
TAR
4.4
4.4
4.40 4.40 4.40 0 0 0 0
TAW
12.9
12.9
12.88 12.88 12.88 100 0 0 0
TBC
34.8
34.8
34.79 34.79 34.79 400 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 6.90 200 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
32.3
32.3
32.12 32.42 31.83 9,090,400 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
16.7
16.7
16.73 16.73 16.41 5,172,500 0 0 0
TCI
9.3
9.3
9.30 9.49 9.30 156,300 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
32.17 32.17 31.99 5,900 0 0 0
TCM
24.8
24.8
24.86 24.86 24.27 1,583,500 0 0 0
TCO
9.1
9.1
9.10 9.10 8.95 260,200 0 0 0
TCR
2.9
2.9
2.78 2.91 2.78 400 0 0 0
TCT
20.2
20.2
20 20.20 19.90 5,900 0 0 0
TCW
29.7
29.7
29.61 29.71 29.61 800 0 0 0
TCX
46.9
46.9
47.35 47.35 46.50 916,600 0 0 0
TD6
7.1
7.1
7.20 7.20 7.10 700 0 0 0
TDB
38.6
38.6
38.56 38.56 38.56 0 0 0 0
TDC
10.8
10.8
10.75 10.84 10.61 37,800 0 0 0
TDF
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TDG
3.0
3.0
3.09 3.09 3.02 7,200 0 0 0
TDH
4.4
4.4
4.42 4.45 4.40 12,900 0 0 0
TDM
55.3
55.3
55.29 55.29 55.29 0 0 0 0
TDP
24.1
24.1
22.97 24.93 22.97 179,800 0 0 0
TDS
8.3
8.3
8.20 8.30 8.10 2,600 0 0 0
TDT
6.1
6.1
5.99 6.08 5.90 16,100 0 0 0
TDW
48.2
48.2
47.00 48.22 47.00 6,300 0 0 0
TED
62.4
62.4
62.39 62.39 62.39 100 0 0 0
TEG
6.1
6.1
6.15 6.29 6.13 2,000 0 0 0
TET
37.9
37.9
37.87 37.87 37.87 0 0 0 0
TFC
49.2
49.2
48.58 49.62 47.54 13,800 0 0 0
TGP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TH1
3.4
3.4
3.40 3.40 3.40 0 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
30.5
30.5
30.60 30.60 30.50 1,300 0 0 0
THG
38.0
38.0
37.94 38.24 37.69 6,700 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
7.2
7.2
7.20 7.20 7.11 5,500 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 21.62 700 0 0 0
TIE
3.2
3.2
3 3.20 3 300 0 0 0
TIG
8.3
8.3
8.40 8.40 8.20 135,700 2,500 1,600 0.0
TIN
50.1
50.1
50 52.50 50 2,900 0 0 0
TIP
16.4
16.4
16.40 16.40 16.35 18,300 0 0 0
TIS
4.8
4.8
4.80 4.80 4.80 400 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 0 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.9
12.9
12.92 12.92 12.92 0 0 0 0
TL4
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TLD
8.2
8.2
8.24 8.28 8.20 77,300 0 0 0
TLG
48.3
48.3
48.63 48.63 46.95 680,900 0 0 0
TLH
4.8
4.8
4.84 4.84 4.75 39,900 0 0 0
TLP
7
7
7 7 7 0 0 0 0
TMB
52.3
52.3
53.19 53.19 52.24 4,500 0 0 0
TMC
7.4
7.4
7.37 7.46 7.37 1,600 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 0 0 0 0
TMS
36.5
36.5
36.53 36.53 36.53 400 0 0 0
TMT
14.9
14.9
14.10 14.85 14 157,300 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 100 0 0 0
TN1
12.5
12.5
12.50 12.50 12.28 2,900 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 0 0 0 0
TNG
16.4
16.4
16.46 16.46 16.28 332,800 0 29,000 -0.5
TNH
11.7
11.7
11.65 11.75 11.55 84,000 0 0 0
TNI
5.5
5.5
5.61 5.61 5.10 23,400 0 0 0
TNP
21.2
21.2
21.16 21.16 21.16 100 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
7.3
7.3
6.93 7.43 6.93 43,400 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
139.2
139.2
138.15 139.22 135.11 39,100 0 0 0
TOT
13.3
13.3
13.42 13.42 13.25 700 200 0 0.0
TOW
32.1
32.1
32.13 32.13 32.13 0 0 0 0
TPB
14.0
14.0
13.85 14.02 13.81 3,417,100 0 0 0
TPC
13.5
13.5
13.60 13.60 13.50 200 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
32.9
32.9
32.62 32.95 32.62 11,800 0 0 0
TRC
19.1
19.1
19.10 19.22 18.81 19,400 0 0 0
TRS
26.4
26.4
26.69 26.69 24.19 15,900 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TRV
14
14
13.90 14 13.80 10,400 0 0 0
TS3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TSA
13.9
13.9
13.56 13.85 13.08 112,400 0 0 0
TSB
27.4
27.4
26 28.80 26 30,700 1,100 0 0.0
TSC
3.1
3.1
3.13 3.15 3.07 290,600 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 0 0 0 0
TST
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TT6
5.6
5.6
5.42 5.61 5.42 7,300 0 0 0
TTA
10.8
10.8
10.70 10.75 10.55 30,600 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 5,800 0 0 0
TTD
37.9
37.9
37.93 37.93 37.93 0 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 100 0 0 0
TTF
3.6
3.6
3.84 3.84 3.55 3,596,800 0 0 0
TTG
10
10
10 10 10 400 0 0 0
TTH
2.4
2.4
2.50 2.50 2.30 101,900 0 0 0
TTL
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TTN
16.0
16.0
16.14 16.14 15.95 26,900 0 0 0
TTS
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TTT
33.8
33.8
33.80 34 33.80 2,000 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 5,200 0 0 0
TV1
20.9
20.9
20.86 20.86 20.86 4,700 0 0 0
TV2
35.1
35.1
35 35.30 35 119,100 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
9.6
9.6
9.80 9.80 9.60 500 0 0 0
TVA
12.1
12.1
12.07 12.07 12.07 0 0 0 0
TVB
8.1
8.1
8.17 8.17 8.10 2,200 0 0 0
TVC
8.8
8.8
8.70 8.90 8.60 42,900 0 0 0
TVD
9.4
9.4
9.49 9.49 9.39 4,900 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
7.16 7.16 7.06 54,000 0 0 0
TVS
13.0
13.0
13.06 13.06 12.89 32,500 0 0 0
TVT
15.2
15.2
15.15 15.15 15.15 100 0 0 0
TW3
13.0
13.0
13.02 13.02 13.02 0 0 0 0
TXM
4.7
4.7
4.50 4.70 4.50 9,100 0 0 0
TYA
16.7
16.7
16.66 16.66 16.66 0 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.8
3.8
4 4 3.80 25,300 0 0 0
UDJ
6.9
6.9
6.88 6.88 6.88 100 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 0 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
8.9
8.9
8.90 8.90 8.90 1,500 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
9.6
9.6
9.60 9.60 9.60 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 0 0 0 0
USD
15.9
15.9
16.04 16.04 15.95 400 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
10.65 10.70 10.55 175,300 0 0 0
VAF
16.7
16.7
16.67 16.67 16.67 200 0 0 0
VAV
34.1
34.1
33.15 34.09 33.15 800 0 0 0
VBB
9.3
9.3
9.27 9.27 9.18 64,400 0 0 0
VBC
17.7
17.7
17.74 17.74 17.74 400 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
16
16
16 16.30 15.90 2,800 0 0 0
VBT
4.1
4.1
4.10 4.10 4.10 2,100 0 0 0
VC1
13.7
13.7
13.70 13.70 13.70 8,200 0 0 0
VC2
6.3
6.3
6.30 6.30 6.10 230,500 0 0 0
VC3
24.9
24.9
25.21 25.49 24.93 907,400 0 43,000 -1.2
VC6
19.1
19.1
19.42 19.42 19.09 400 0 0 0
VC7
9.8
9.8
9.79 9.88 9.60 159,400 5,200 0 0.1
VC9
3.8
3.8
3.60 3.80 3.60 11,500 0 0 0
VCA
8.8
8.8
8.75 8.75 8.75 0 0 0 0
VCB
56.3
56.3
56.73 57.02 56.23 3,075,800 0 0 0
VCC
8.9
8.9
8.64 8.91 8.55 16,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
285
285
290 290 285 500 0 0 0
VCG
21.3
21.3
21.19 21.32 21.01 3,118,800 0 0 0
VCI
24.8
24.8
24.79 25.04 24.57 4,929,700 0 0 0
VCK
52.6
52.6
52.40 53.20 51.30 4,803,500 0 0 0
VCM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VCP
23.7
23.7
23.50 24.70 23.50 3,700 0 0 0
VCR
38.5
38.5
41 41 38.50 1,600 0 0 0
VCS
40.0
40.0
41.71 41.81 40.01 129,800 0 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
9.8
9.8
9.80 9.80 9.80 100 0 100 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
16.90 17 16.60 786,400 0 0 0
VDT
6.7
6.7
6.72 6.72 6.72 0 0 0 0
VE1
3.4
3.4
3.50 3.50 3.40 16,100 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4
4
4 4 4 600 0 0 0
VEA
34.3
34.3
34.10 34.30 34.10 187,700 0 0 0
VEC
55.6
55.6
54.40 58.90 54.10 41,600 0 0 0
VEF
130.5
130.5
131.40 131.50 130.10 7,200 0 0 0
VES
14
14
14 14 14 400 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
49.0
49.0
49.57 49.57 49.01 1,600 0 0 0
VFR
9.4
9.4
9.31 9.40 9.31 5,600 0 0 0
VFS
15
15
15.10 15.10 14.70 1,594,300 186,400 39,700 2.2
VGC
38.7
38.7
38.90 38.90 38.57 131,600 0 0 0
VGG
42.0
42.0
41.96 41.96 41.96 0 0 0 0
VGI
67.1
67.1
67.74 67.84 66.59 194,800 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
28
28
28.20 28.20 27.60 13,600 0 0 0
VGR
59.9
59.9
74.85 74.85 58.01 53,500 0 0 0
VGS
24.5
24.5
24.61 24.80 24.42 146,800 4,000 2,200 0.0
VGT
11.8
11.8
11.83 11.83 11.74 279,800 0 0 0
VGV
41.3
41.3
39.86 41.34 39.86 3,300 0 0 0
VHC
54.5
54.5
54.70 54.80 54 351,100 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 3.80 244,100 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
2
2
2 2.10 2 122,600 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 45.74 45.02 3,362,700 0 0 0
VIB
15.2
15.2
15.24 15.28 15.11 2,812,400 0 0 0
VIC
142.7
142.7
143 143 139.70 5,429,000 0 0 0
VID
5.0
5.0
5.02 5.02 5.02 700 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
14.4
14.4
14.36 14.36 14.36 700 0 0 0
VIG
5.7
5.7
5.80 5.80 5.70 15,000 0 0 0
VIM
9.3
9.3
9.44 9.44 9.26 200 0 0 0
VIN
16.2
16.2
16.25 16.25 16.25 1,200 0 0 0
VIP
11.1
11.1
11.04 11.09 11.00 103,200 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
17.3
17.3
17.30 17.30 17.30 0 0 0 0
VIW
18
18
18.60 18.60 17.10 16,500 0 0 0
VIX
17.7
17.7
17.98 17.98 17.45 25,574,600 0 0 0
VJC
149.2
149.2
142.38 150.77 140.69 2,130,100 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
47.1
47.1
47.22 47.22 46.76 59,600 0 0 0
VLC
13.9
13.9
14.10 14.10 13.90 31,300 0 0 0
VLG
8.1
8.1
8.31 8.31 8.12 2,400 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
20.4
20.4
21.30 21.30 20.40 85,700 0 0 0
VLW
28.6
28.6
28.61 28.61 28.61 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
6
6
6 6 6 100 0 0 0
VMD
16.4
16.4
16.40 16.40 16.40 400 0 0 0
VMG
3.7
3.7
3.70 3.70 3.60 60,700 0 0 0
VMK
65
65
65 65 65 0 0 0 0
VMS
22.7
22.7
22.72 22.72 22.72 0 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 0 0 0 0
VNB
17.5
17.5
17.40 17.70 17.40 19,900 0 0 0
VNC
34.6
34.6
34.91 35.01 34.62 3,700 0 0 0
VND
18.8
18.8
18.37 18.95 18.27 21,201,100 0 0 0
VNE
5.6
5.6
5.65 5.65 5.50 104,600 0 0 0
VNF
13.7
13.7
13.90 13.90 13.72 500 0 0 0
VNG
7.1
7.1
7.10 7.10 7.01 4,100 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
7.1
7.1
7.10 7.10 7.10 100 0 0 0
VNL
21.1
21.1
21.30 21.30 21.06 3,800 0 0 0
VNM
61.9
61.9
61.58 61.97 60.90 3,065,000 0 0 0
VNP
20.8
20.8
21.06 21.16 20.01 113,300 0 0 0
VNR
18.5
18.5
18.47 18.47 18.38 1,000 100 0 0.0
VNS
9.2
9.2
9.19 9.20 9.10 5,300 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 5.80 800 0 0 0
VNZ
353.1
353.1
360 360 353.10 1,800 0 0 0
VOS
11.6
11.6
11.61 11.70 11.51 360,800 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
27.1
27.1
26.81 27.10 26.53 7,996,800 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
23.5
23.5
23.40 23.72 23.13 14,400 0 0 0
VPG
5.4
5.4
5.62 5.64 5.29 513,600 0 0 0
VPH
4.3
4.3
4.24 4.26 4.18 20,800 0 0 0
VPI
52.5
52.5
54 54 52.27 2,150,400 0 0 0
VPL
88.8
88.8
87.90 90.50 84.80 1,180,700 0 0 0
VPR
8.5
8.5
8.49 8.53 8.49 11,800 0 0 0
VPS
9.0
9.0
9.00 9.11 8.93 11,900 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
29
29
29 29.10 28.50 2,344,300 0 0 0
VQC
12.0
12.0
11.99 11.99 11.99 100 0 0 0
VRC
15.5
15.5
15.10 15.50 14.75 429,200 0 0 0
VRE
29.3
29.3
28.92 29.50 28.54 6,326,300 0 0 0
VRG
16.8
16.8
16.61 16.89 16.61 1,400 0 0 0
VSA
19.2
19.2
19.21 19.21 19.21 1,300 0 0 0
VSC
20.1
20.1
20.20 20.45 19.95 2,810,100 0 0 0
VSE
8.6
8.6
8.47 8.56 8.47 1,400 0 0 0
VSF
24.7
24.7
25 25 24.50 19,000 0 0 0
VSG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VSH
41.0
41.0
41.03 41.03 41.03 100 0 0 0
VSI
24
24
24 24 24 700 0 0 0
VSM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
VSN
15.6
15.6
15.55 15.55 15.55 600 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.8
2.8
3 3 2.50 50,900 0 0 0
VTB
16.2
16.2
17.05 18.16 16.09 93,800 0 0 0
VTC
14.9
14.9
14.95 14.95 14.64 17,000 0 0 0
VTD
6.7
6.7
6.70 6.70 6.50 9,100 0 0 0
VTE
11.1
11.1
10.02 11.10 10.02 61,200 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.2
8.2
8.20 8.20 8.20 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
36.6
36.6
36.95 36.95 36.65 800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.3
10.3
10.42 10.42 10.28 213,200 0 0 0
VTP
63.2
63.2
64.06 64.06 62.37 146,400 0 0 0
VTQ
8.5
8.5
8.50 8.50 8.50 100 0 0 0
VTR
12.9
12.9
13 13.40 12.90 14,600 0 0 0
VTV
13.1
13.1
13.50 13.60 13.10 147,000 0 0 0
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
19.2
19.2
19.20 19.40 19 1,255,700 72,300 0 1.4
VUA
16.8
16.8
16.80 16.80 16.80 100 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
35.1
35.1
35.67 35.67 34.76 186,600 0 0 0
VW3
10
10
10 10 10 1,000 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
285.30 285.30 285.30 100 0 0 0
WSB
56.0
56.0
59.49 59.49 53.05 700 0 0 0
WSS
6.5
6.5
6.50 6.60 6.40 2,300 0 0 0
WTC
9.6
9.6
9.58 9.58 9.58 0 0 0 0
X20
11.4
11.4
11.35 11.44 11.35 3,600 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 0 0 0 0
XLV
11.7
11.7
11.72 11.72 11.72 0 0 0 0
XMC
9.7
9.7
9.60 9.70 9.60 2,400 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
XMP
17.0
17.0
16.99 16.99 16.99 0 0 0 0
XPH
15.8
15.8
15.40 16 15 11,000 0 0 0
YBC
10
10
10 10 10 0 0 0 0
YBM
10.4
10.4
10.35 10.35 10.35 100 0 0 0
YEG
12.9
12.9
12.90 12.90 12.52 5,512,400 0 0 0
YTC
28.8
28.8
28.82 28.82 28.82 0 0 0 0
253.2
253.2
252.73 254.07 252.03 37,648,589 2,110,900 3,001,739 -17.8
544.3
544.3
540.67 545.51 539.08 23,078,857 112,841 230,490 -1.8
118.8
118.8
118.81 119.72 118.33 231,174,200 36,605,970 34,261,193 -304.2
1,677.0
1,677.0
1,675.54 1,676.98 1,665.21 519,948,200 66,576,793 116,875,919 -878.9

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