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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 22/12/2025

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 22/12/2025

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 0 0 0 0
AAA
7.7
7.7
7.69 7.75 7.67 1,414,700 9,200 38,900 -0.2
AAH
3.5
3.5
3.60 3.60 3.50 338,300 0 0 0
AAM
6.6
6.6
6.57 6.62 6.44 1,700 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.7
8.7
8.30 8.70 8.30 1,414,100 300 0 0.0
AAT
3.4
3.4
3.39 3.40 3.32 26,200 0 0 0
AAV
6.3
6.3
6.50 6.50 6.30 331,600 0 0 0
ABB
12.7
12.7
12.43 12.75 12.43 8,073,600 0 100 0.0
ABC
11.1
11.1
12.20 12.20 11 260,500 0 0 0
ABI
20.1
20.1
20 20.10 19.90 85,300 13,400 0 0.3
ABR
12.3
12.3
12.82 12.82 12.34 500 0 0 0
ABS
3.2
3.2
3.27 3.27 3.17 165,700 0 0 0
ABT
64.8
64.8
65.38 65.38 64.80 5,500 0 0 0
ABW
11.8
11.8
11.80 12.10 11.60 358,800 0 40,000 -0.5
ACB
20.9
20.9
20.68 21.07 20.59 10,013,100 865,500 3,887,300 -73.1
ACC
13.9
13.9
13.45 13.85 13.45 17,700 0 0 0
ACE
39.2
39.2
39.36 40.76 38.80 6,700 0 0 0
ACG
35
35
35.90 35.90 34.70 138,400 300 0 0.0
ACL
14.2
14.2
13.89 14.22 13.41 22,800 2,600 1,000 0.0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
4.1
4.1
4.10 4.10 4.10 400 0 0 0
ACV
51.9
51.9
51.80 52.60 51.60 692,600 2,700 16,300 -0.7
ADC
17.5
17.5
17.54 17.54 17.54 0 0 0 0
ADG
9
9
8.87 9 8.42 5,300 0 0 0
ADP
23.3
23.3
23.50 23.85 23.30 17,000 200 100 0.0
ADS
7.2
7.2
7.15 7.17 7.12 50,500 0 0 0
AFX
12.3
12.3
12.25 12.30 12 186,600 0 0 0
AG1
10.5
10.5
10.49 10.49 10.40 4,200 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
13.2
13.2
13.14 13.23 12.95 291,200 12,400 53,000 -0.6
AGM
2.4
2.4
2.40 2.40 2.40 0 0 0 0
AGP
34.5
34.5
34.38 34.82 34.38 3,400 0 0 0
AGR
15.8
15.8
15.61 15.90 15.42 1,027,100 50,000 1,200 0.8
AGX
149.7
149.7
149.72 149.72 149.72 100 0 0 0
AIC
9.5
9.5
9.50 9.50 9.50 100 0 0 0
AIG
43.1
43.1
42.63 45.64 42.63 376,600 0 0 0
ALC
20.5
20.5
20.60 20.60 20.30 14,300 0 0 0
ALT
11.0
11.0
10.99 10.99 10.99 100 0 0 0
ALV
7.1
7.1
7.10 7.40 6.80 42,200 0 0 0
AMC
13.9
13.9
13.89 13.89 13.89 100 100 0 0.0
AME
8.1
8.1
8.10 8.10 8.10 0 0 0 0
AMP
15
15
15.80 15.80 15 800 0 0 0
AMS
7.2
7.2
7.29 7.39 7.20 27,700 0 4,500 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
35.26 35.83 35.01 27,700 0 0 0
ANV
27.8
27.8
27.60 27.90 27.30 1,116,600 18,000 127,900 -3.0
APC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
APF
34.9
34.9
34.66 34.92 34.66 7,500 0 0 0
APG
10.5
10.5
10.55 10.55 10.40 172,800 0 1,500 0.0
APH
6.3
6.3
6.45 6.45 6.30 787,700 0 5,000 0.0
API
6.8
6.8
6.80 6.90 6.70 83,800 0 0 0
APL
11.4
11.4
11.41 11.41 11.41 0 0 0 0
APP
5
5
4.90 5 4.80 9,400 0 0 0
APS
7.1
7.1
7 7.30 7 233,700 3,300 0 0.0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
24.8
24.8
24.76 24.76 24.76 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
17.0
17.0
16.90 16.95 16.90 500 0 0 0
ASM
6.6
6.6
6.62 6.67 6.59 326,700 0 5,500 0.0
ASP
4.7
4.7
4.68 4.75 4.67 14,400 0 0 0
AST
62.7
62.7
63.03 63.28 61.88 12,600 0 10,100 -0.8
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
ATS
26.8
26.8
26.80 26.80 26.80 0 0 0 0
AVC
49.1
49.1
49.49 49.49 49.11 300 0 0 0
AVG
10.5
10.5
10 10.90 9.90 257,500 0 0 0
BAB
10.7
10.7
10.53 10.79 10.53 1,400 100 0 0.0
BAF
32.1
32.1
31.91 32.32 31.59 2,711,200 435,200 96,400 12.0
BAL
9.1
9.1
9.06 9.06 9.06 0 0 0 0
BAX
35.1
35.1
34.94 35.12 34.94 1,700 0 0 0
BBH
13.4
13.4
11.47 13.42 11.47 700 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
11.5
11.5
11.32 11.80 10.93 8,300 0 0 0
BCA
14.8
14.8
14.80 15 13.50 50,800 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 7.70 7.60 26,800 0 0 0
BCE
8.3
8.3
8.33 8.33 8.29 4,700 0 0 0
BCF
36.1
36.1
36.14 36.14 36.14 500 0 0 0
BCM
60.8
60.8
60.35 60.85 60.06 93,800 800 13,500 -0.8
BCP
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
37.2
37.2
37.17 37.17 37.17 200 0 0 0
BDT
9.6
9.6
9.80 9.90 9.60 19,900 0 0 0
BDW
26.2
26.2
24.78 26.21 24.78 300 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
19.0
19.0
18.97 18.97 18.97 200 0 0 0
BFC
40.0
40.0
39.93 40.07 39.89 11,000 0 3,400 -0.1
BGE
5.2
5.2
5.20 5.20 5.20 0 0 0 0
BGW
16.1
16.1
16.14 16.14 16.14 2,000 0 0 0
BHA
23.1
23.1
23.10 23.20 23.10 400 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
8.2
8.2
8.20 8.20 8.20 100 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 30.75 30.41 2,700 0 0 0
BHP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BIC
21.3
21.3
20.26 21.35 20.26 194,900 47,400 5,400 0.9
BID
35.5
35.5
34.88 35.58 34.83 2,714,700 173,300 61,300 4.3
BIG
5.3
5.3
5.28 5.28 5.11 357,400 0 0 0
BIO
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BKC
16.2
16.2
16.16 16.24 15.93 19,500 0 0 0
BKG
3.0
3.0
2.93 3 2.93 66,200 0 0 0
BLF
3
3
3 3 3 0 0 0 0
BLI
9.2
9.2
9.10 9.40 8.20 67,800 29,100 0 0.2
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
23.0
23.0
24.41 25.75 22.97 500 0 0 0
BMC
15.5
15.5
15.35 15.50 15.20 34,000 3,100 0 0.0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BMG
15.8
15.8
15.82 15.82 15.82 0 0 0 0
BMI
17.4
17.4
17.08 17.42 17.03 154,900 100 21,800 -0.4
BMJ
10.2
10.2
10.60 10.60 10.10 3,000 0 0 0
BMK
14
14
14 14 14 100 0 100 0.0
BMP
166.7
166.7
163.64 167.42 163.17 137,800 58,700 67,900 -1.6
BMS
12.1
12.1
12.13 12.13 12.04 35,900 0 0 0
BMV
6.1
6.1
6.10 6.10 6.10 500 0 0 0
BNA
6.8
6.8
6.90 7 6.80 93,300 0 0 0
BNW
20.7
20.7
20.75 20.75 20.75 2,200 0 0 0
BOT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
4.1
4.1
3.90 4.10 3.90 2,000 0 0 0
BQP
20
20
20 20 20 500 0 0 0
BRC
11.4
11.4
11.38 11.38 11.38 2,200 0 0 0
BRR
17.7
17.7
17.74 17.74 17.74 2,500 0 0 0
BRS
19.3
19.3
19.28 19.28 19.28 300 0 0 0
BSA
21.5
21.5
21.52 21.52 21.52 1,900 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
21.8
21.8
21.80 21.80 21.80 100 0 0 0
BSH
15.7
15.7
15.65 15.65 15.65 0 0 0 0
BSI
35.3
35.3
34.82 35.32 34.59 562,600 33,900 219,500 -7.1
BSL
9.4
9.4
9.48 9.48 9.39 1,400 0 0 0
BSP
9.7
9.7
9.73 9.73 9.73 500 0 0 0
BSQ
17.7
17.7
17.67 17.67 17.67 0 0 0 0
BSR
16.3
16.3
15.67 16.27 15.43 13,332,800 4,739,700 764,800 64.8
BT1
11.4
11.4
11.50 11.50 11.20 3,400 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.80 4.80 4.80 500 0 0 0
BTD
14.6
14.6
14.59 14.59 14.59 100 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
22.8
22.8
23.56 23.56 22.83 32,100 500 0 0.0
BTN
3.2
3.2
3.20 3.20 3.20 0 0 0 0
BTP
8.7
8.7
8.47 8.96 8.39 66,200 100 0 0.0
BTS
5.4
5.4
5.30 5.40 5.30 15,400 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 0 0 0 0
BTW
52.0
52.0
52.03 52.03 52.03 0 0 0 0
BVB
13.5
13.5
12.80 13.70 12.80 4,300,900 200 900 0.0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
56
56
54 56 53.70 828,400 72,700 92,700 -1.1
BVL
14.3
14.3
14.33 14.33 14.25 2,400 0 0 0
BVN
16.8
16.8
16.80 16.80 16.80 100 0 0 0
BVS
31.2
31.2
30.60 31.20 30.50 178,500 6,500 4,400 0.1
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
41.7
41.7
41.84 42.32 41.37 134,700 100 2,900 -0.1
BWS
33.0
33.0
32.90 33.00 32.90 1,600 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
12.2
12.2
12.49 12.49 12.14 31,400 0 1,600 0.0
C47
9.0
9.0
9.26 9.26 8.96 4,300 0 0 0
C4G
9
9
8.90 9 8.70 3,506,300 0 0 0
C69
13.1
13.1
13 13.10 12.80 172,500 0 10,300 -0.1
C92
4.3
4.3
4.20 4.30 4.20 1,100 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.9
6.9
6.90 6.90 6.90 1,100 0 0 0
CAN
32
32
32 32 32 0 0 0 0
CAP
37.6
37.6
37.40 37.68 37.40 6,600 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
19.0
19.0
19.24 19.24 18.66 17,800 0 0 0
CBI
13.5
13.5
13.50 13.50 13.20 25,100 0 0 0
CBS
27.6
27.6
27.60 27.60 27.50 700 0 0 0
CC1
30.5
30.5
30.48 30.48 30.48 200 0 0 0
CCA
10.7
10.7
10.70 10.70 10.70 0 0 0 0
CCC
12.0
12.0
11.62 12.49 11.62 7,700 0 0 0
CCI
21.3
21.3
21.29 21.29 21.29 100 0 0 0
CCL
5.6
5.6
5.55 5.59 5.55 101,800 0 0 0
CCM
37.8
37.8
37.79 37.79 37.79 200 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CCS
7.6
7.6
6.70 7.60 6.70 200 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
46.7
46.7
46.74 46.74 46.74 0 0 0 0
CDC
16.6
16.6
16.36 16.70 16.02 814,300 92,100 22,200 1.7
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
31.7
31.7
32.19 32.19 31.70 2,900 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
11.3
11.3
10.73 11.94 10.73 56,900 0 0 0
CDR
6
6
6.50 6.50 6 600 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
22.3
22.3
21.62 22.29 21.62 9,577,500 200 487,700 -11.2
CET
10.4
10.4
10.40 10.40 10.40 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 900 0 0 0
CFV
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CGV
3
3
3 3 3 300 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
26.6
26.6
26.65 26.65 26.43 38,400 0 29,800 -0.9
CHS
11.7
11.7
11.70 11.70 11.70 600 0 0 0
CI5
6.2
6.2
6.70 6.70 6.20 300 0 0 0
CIA
9.4
9.4
9.40 9.40 9.40 500 0 300 0.0
CID
8.6
8.6
8.62 8.62 8.62 0 0 0 0
CIG
9.1
9.1
9.07 9.08 9.05 607,200 0 0 0
CII
24.2
24.2
23.65 24.40 23.65 11,166,300 269,700 2,072,100 -43.4
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
38.3
38.3
38.38 38.38 37.80 4,500 0 0 0
CKD
21.6
21.6
21.64 21.64 21.64 1,000 0 0 0
CKG
10.9
10.9
10.80 10.85 10.80 51,800 0 0 0
CKV
14.7
14.7
14.27 14.75 14.27 4,600 0 0 0
CLC
51.5
51.5
50.09 51.49 50.09 17,500 0 100 0.0
CLH
19.2
19.2
18.97 19.24 18.97 2,000 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
28.0
28.0
28.00 28.18 27.91 5,900 0 0 0
CLM
50.0
50.0
50.04 50.04 50.04 0 0 0 0
CLW
41.3
41.3
41.36 41.36 41.26 500 0 0 0
CLX
15.0
15.0
14.97 14.97 14.88 16,600 0 0 0
CMC
9
9
9 9 9 1,400 0 1,400 0.0
CMD
20.5
20.5
20.52 20.52 20.52 0 0 0 0
CMF
401.6
401.6
401.55 401.55 401.55 0 0 0 0
CMG
32.2
32.2
32 32.36 31.91 184,500 49,600 15,500 1.2
CMI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
22.9
22.9
24.50 24.50 22.90 200 0 0 0
CMN
25.1
25.1
27.50 28.50 24.43 43,100 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.3
7.3
7.23 7.41 7.13 7,200 0 0 0
CMT
13.2
13.2
13.50 13.50 13.20 200 0 0 0
CMV
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.4
6.4
6.34 6.40 6.34 37,500 0 10,100 -0.1
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.3
32.3
31.94 32.33 31.94 1,000 0 0 0
CNG
24.5
24.5
24.60 24.60 24.15 6,900 0 0 0
CNN
48.7
48.7
48.74 48.74 48.74 0 0 0 0
CNT
7.9
7.9
7.90 7.90 7.90 700 0 0 0
COM
29.0
29.0
28.98 28.98 28.98 0 0 0 0
CPA
7.9
7.9
8 8 7.50 2,000 0 0 0
CPC
15.9
15.9
16.06 16.06 15.87 400 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
30.4
30.4
30.13 30.42 30.13 12,400 0 0 0
CQT
7.8
7.8
7.75 7.75 7.66 3,400 0 0 0
CRC
9.3
9.3
9.39 9.39 9.24 702,800 18,000 60,600 -0.4
CRE
8.3
8.3
8.80 8.81 8.27 1,739,700 161,800 152,200 0.1
CRV
29.9
29.9
29.85 29.85 29.85 500 0 0 0
CSC
16.4
16.4
16.18 16.55 16.18 14,700 0 0 0
CSI
27
27
27.20 27.20 26.80 5,100 3,400 0 0.1
CSM
13.2
13.2
12.90 13.15 12.80 261,700 1,100 7,000 -0.1
CST
13
13
13 13.10 11.80 124,800 0 0 0
CSV
28.5
28.5
28.40 28.50 28.20 278,500 25,700 6,400 0.5
CT3
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CT6
8.4
8.4
8.40 8.40 8.40 200 0 0 0
CTB
15.9
15.9
15.93 15.93 15.66 900 0 0 0
CTD
75.3
75.3
72.93 75.28 71.93 557,700 184,800 6,300 14.5
CTF
19.4
19.4
19.50 19.50 19.05 305,200 4,500 3,900 0.0
CTG
34.6
34.6
33.98 34.72 33.78 11,776,100 1,430,800 1,065,900 13.1
CTI
20.7
20.7
20.50 20.82 20.50 138,200 4,300 500 0.1
CTP
9.3
9.3
10.20 10.30 9.20 184,400 0 0 0
CTR
74.2
74.2
73.33 74.39 73.25 139,400 16,500 3,100 1.1
CTS
27.3
27.3
26.60 27.34 26.56 1,065,800 149,600 56,800 3.2
CTT
27.8
27.8
27.81 27.81 27.81 0 0 0 0
CTW
21.9
21.9
21.90 21.90 21.90 0 0 0 0
CTX
10.4
10.4
10.40 10.50 10.30 62,800 0 0 0
CVN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CVT
27.0
27.0
26.95 26.95 26.95 0 0 0 0
CX8
9.1
9.1
9.10 9.10 9.10 100 0 0 0
D11
9.8
9.8
9.84 9.84 9.84 300 0 0 0
D2D
28.9
28.9
28.76 28.92 28.67 51,600 0 3,700 -0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.4
16.4
16.03 16.39 16.03 200 0 0 0
DAE
12.9
12.9
12.92 12.92 12.92 0 0 0 0
DAH
3.7
3.7
3.74 3.77 3.73 116,100 0 0 0
DAS
9.6
9.6
9.10 10 9.10 2,600 0 0 0
DAT
8.7
8.7
8.59 8.74 8.50 2,100 0 0 0
DBC
24.8
24.8
24.79 24.97 24.61 4,823,100 29,300 354,700 -9.2
DBD
46.5
46.5
46.46 46.51 45.98 17,200 0 100 0.0
DBM
20.7
20.7
19.01 21.77 18.92 2,100 0 0 0
DBT
11.2
11.2
11.30 11.30 11.20 1,100 0 0 0
DC1
5.9
5.9
5.85 5.85 5.85 100 0 0 0
DC2
5.9
5.9
5.94 5.94 5.94 100 0 0 0
DC4
9.7
9.7
9.73 9.77 9.59 153,500 22,900 6,000 0.2
DCF
31.6
31.6
31.70 31.70 31.61 2,500 0 0 0
DCG
11.1
11.1
11.06 11.06 11.06 0 0 0 0
DCH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DCL
43.2
43.2
40.20 43.15 39.80 1,213,000 0 0 0
DCM
30.6
30.6
30.16 30.63 30.16 1,004,400 190,400 33,500 5.1
DCR
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
1
1
1 1 1 0 0 0 0
DCV
126
126
126 126 126 200 0 0 0
DDB
11.5
11.5
10.30 11.70 10.30 465,300 0 0 0
DDG
1.2
1.2
1.20 1.20 1.20 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
7.6
7.6
7.30 7.60 7.20 800 0 0 0
DDV
24.0
24.0
23.26 24.19 23.26 830,000 0 0 0
DFC
24.8
24.8
24.83 24.83 24.83 1,200 0 0 0
DFF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DGC
63.8
63.8
59.89 64.00 59.81 6,028,300 330,100 774,800 -32.1
DGT
4.5
4.5
4.50 4.60 4.50 16,100 0 0 0
DGW
38.7
38.7
38.34 38.67 37.77 1,190,400 6,900 627,300 -24.8
DHA
62.1
62.1
61.18 63.06 60.99 113,700 2,300 10,800 -0.6
DHB
7.9
7.9
8 8 7.90 1,800 0 0 0
DHC
29.4
29.4
29.41 29.71 28.89 293,000 15,500 20,400 -0.2
DHD
24.5
24.5
24.48 24.48 24.48 200 0 0 0
DHG
91.4
91.4
91.29 91.38 91.02 21,000 0 0 0
DHM
5.7
5.7
5.61 5.71 5.61 3,000 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
66.3
66.3
67.27 67.27 64.55 7,100 0 5,200 -0.4
DIC
1
1
1 1 1 0 0 0 0
DID
3.8
3.8
3.90 3.90 3.80 800 0 0 0
DIG
17.4
17.4
17.03 17.41 16.98 6,347,700 156,500 721,400 -10.3
DIH
9.7
9.7
9.91 9.91 9.74 2,100 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 0 0 0 0
DL1
5.5
5.5
5.40 5.60 5.40 596,100 11,700 0 0.1
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.62 2.70 2.62 1,300,900 172,400 11,800 0.4
DLR
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
20.4
20.4
20.44 20.44 20.44 500 0 0 0
DMC
56.5
56.5
55.58 56.54 55.58 2,800 0 0 0
DMN
5
5
5 5 5 1,300 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
23.8
23.8
23.78 23.78 23.78 900 0 0 0
DNC
46.3
46.3
46.32 46.32 46.32 0 0 0 0
DND
7.9
7.9
7.90 7.90 7.90 100 0 0 0
DNE
8.2
8.2
8.18 8.18 8.18 0 0 0 0
DNH
37.0
37.0
36.99 36.99 36.99 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 0 0 0 0
DNN
3.0
3.0
2.96 2.96 2.96 0 0 0 0
DNP
20
20
20 20 20 11,700 0 0 0
DNT
44.2
44.2
44.20 44.20 44.20 0 0 0 0
DNW
33.3
33.3
33.31 33.31 33.31 0 0 0 0
DOC
9.3
9.3
9.32 9.32 9.32 0 0 0 0
DOP
11.1
11.1
11.05 11.05 11.05 0 0 0 0
DP1
33.3
33.3
33.28 33.28 33.28 200 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
48.0
48.0
48.24 48.24 47.95 4,000 0 0 0
DPC
9
9
9 9 9 500 0 0 0
DPG
40.6
40.6
39.94 40.88 39.94 405,000 38,000 25,600 0.5
DPH
41.6
41.6
41.63 41.63 41.63 0 0 0 0
DPM
21.1
21.1
21.07 21.30 20.97 1,808,600 79,800 69,800 0.2
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.3
37.3
36.80 37.40 36.80 233,600 12,100 33,200 -0.8
DQC
9.8
9.8
10.12 10.12 9.69 3,600 0 0 0
DRC
14.3
14.3
14.36 14.41 14.27 227,500 0 0 0
DRG
8.6
8.6
8.43 8.62 8.33 700 0 0 0
DRH
2.4
2.4
2.40 2.44 2.39 297,400 0 9,200 0.0
DRI
11.7
11.7
11.66 11.75 11.47 291,500 0 0 0
DRL
45.3
45.3
45.20 45.30 44.72 16,000 0 0 0
DS3
6.8
6.8
6.80 6.80 6.80 100 0 0 0
DSC
15.5
15.5
15.20 15.50 15.10 72,300 2,600 500 0.0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
24.1
24.1
23.58 24.12 23.58 609,300 41,500 53,600 -0.3
DSG
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DSH
11
11
11.50 11.50 11 300 0 0 0
DSN
40.4
40.4
39.58 40.58 39.58 23,500 0 5,000 -0.2
DSP
15.7
15.7
17.80 21.10 15.70 3,400 0 0 0
DST
9.1
9.1
9 9.10 8.90 12,000 0 0 0
DTA
3.9
3.9
3.86 3.93 3.84 33,100 0 0 0
DTC
5
5
5 5 5 0 0 0 0
DTD
14.9
14.9
14.77 14.95 14.59 119,800 0 11,500 -0.2
DTG
15.7
15.7
15.70 15.70 15.70 0 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.5
2.5
2.50 2.50 2.40 26,100 0 0 0
DTK
11.4
11.4
11.39 11.39 11.39 100 0 0 0
DTL
13.3
13.3
13.55 13.55 13.25 23,700 0 0 0
DTP
90.4
90.4
89.91 90.78 89.91 700 0 0 0
DTT
15.5
15.5
15.50 15.50 15.50 500 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.1
12.1
12.10 12.10 12.10 100 0 0 0
DVG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DVM
6
6
6 6.10 6 122,500 0 0 0
DVN
19.9
19.9
19.84 20.22 19.75 57,900 0 0 0
DVP
61.1
61.1
61.13 61.13 60.50 35,000 0 32,300 -2.2
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
15
15
15 15 15 0 0 0 0
DWS
14.3
14.3
14.27 14.27 14.27 0 0 0 0
DXG
15.8
15.8
15.75 15.83 15.48 8,856,400 200,300 1,083,800 -15.8
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.8
10.8
10.80 10.80 10.70 39,000 0 0 0
DXS
9.4
9.4
9.40 9.44 9.30 2,456,000 179,500 94,200 0.8
DXV
3.7
3.7
3.70 3.71 3.70 400 0 0 0
E12
5
5
5.10 5.20 4.70 5,200 0 0 0
E29
8.2
8.2
8.21 8.21 8.21 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
38.3
38.3
38.60 38.80 38.10 18,000 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 1,700 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.5
22.5
21.55 22.60 21.25 11,028,500 2,070,900 790,000 28.8
EIC
24.2
24.2
24.19 24.19 24.19 0 0 0 0
EID
20.8
20.8
20.52 20.80 20.25 7,000 0 0 0
EIN
3
3
3 3 3 2,600 0 0 0
ELC
23.9
23.9
23.24 24.02 23.24 1,151,100 232,200 26,900 5.0
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
18.1
18.1
17.33 18.08 16.95 600 0 0 0
EVE
9.3
9.3
9.25 9.30 9.20 14,700 1,000 1,500 0.0
EVF
11.5
11.5
11.30 11.55 11.25 3,374,900 173,300 42,000 1.5
EVG
8.5
8.5
8.32 8.46 8.32 748,600 164,900 21,200 1.3
EVS
6.1
6.1
5.90 6.20 5.90 152,400 6,600 0 0.0
F88
1,215
1,215
1,216 1,229 1,210 1,400 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
3.3
3.3
3.35 3.35 3.32 17,200 500 0 0.0
FCN
16.3
16.3
16.50 16.55 16.15 1,196,300 0 170,900 -2.8
FCS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
FDC
15
15
15 15 15 0 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
27.2
27.2
27.23 27.23 27.23 0 0 0 0
FIC
17.9
17.9
16.96 19.69 16.57 48,100 0 0 0
FID
2
2
2.20 2.40 2 266,400 0 0 0
FIR
8.0
8.0
8.04 8.13 7.90 116,200 0 7,600 -0.1
FIT
5.0
5.0
4.88 4.96 4.77 2,560,600 0 0 0
FMC
33.5
33.5
33.57 33.57 33.42 29,600 0 11,000 -0.4
FOC
55.5
55.5
55.14 55.66 54.97 23,000 200 0 0.0
FOX
62.8
62.8
62.80 63 61.80 31,700 0 0 0
FPT
84.0
84.0
84.38 84.56 83.85 6,142,400 470,300 3,509,800 -285.2
FRC
25
25
25 25 25 0 0 0 0
FRM
7.5
7.5
6.43 7.53 6.43 300 0 0 0
FRT
140
140
137.14 140.48 136.67 339,800 114,600 63,500 7.5
FSO
7.2
7.2
7.16 7.16 7.16 0 0 0 0
FT1
36.9
36.9
39.07 39.07 35.43 14,600 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
30.5
30.5
30.46 30.55 30.10 1,217,700 90,700 22,000 2.3
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.9
8.9
9 9.10 8.70 229,800 0 0 0
GAS
63.5
63.5
62.49 63.46 62.39 1,262,800 642,800 89,600 36.0
GCB
5.9
5.9
6 6 5.90 1,400 0 0 0
GCF
31.1
31.1
31.50 32 31 155,800 0 0 0
GDA
15.3
15.3
15.04 15.31 14.94 286,200 0 0 0
GDH
9
9
9 9 9 0 0 0 0
GDT
18.0
18.0
17.91 18.17 17.91 24,700 0 0 0
GDW
34.9
34.9
34.93 34.93 34.93 0 0 0 0
GEE
108.7
108.7
100.50 108.67 100.50 832,800 34,900 21,000 2.7
GEG
13.6
13.6
13.62 13.62 13.48 175,300 7,200 1,300 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
35.6
35.6
34.20 35.56 33.76 12,937,900 3,508,000 547,200 130.1
GGG
3
3
3 3 3 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
28.8
28.8
28.80 29 28.70 25,800 0 0 0
GIC
11.5
11.5
11.48 11.48 11.48 0 0 0 0
GIL
13.9
13.9
14 14 13.75 96,100 7,900 1,300 0.1
GKM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
16.0
16.0
16.02 16.02 16.02 0 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
52.5
52.5
52.50 52.50 52.50 100 0 0 0
GMC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
GMD
38.5
38.5
38.55 38.94 38.35 599,700 117,500 160,300 -2.6
GMH
7.6
7.6
7.18 7.63 7.16 1,700 0 0 0
GMX
13.3
13.3
14.10 14.10 13.11 4,000 0 0 0
GND
34.5
34.5
34.48 34.48 34.48 0 0 0 0
GPC
2.4
2.4
2.40 2.40 2.30 15,300 0 0 0
GSM
27.4
27.4
27.67 27.67 27.40 1,700 0 0 0
GSP
9.5
9.5
9.55 9.55 9.50 53,500 0 0 0
GTA
9.3
9.3
9.27 9.27 9.27 500 0 0 0
GTD
89
89
90 91 87 42,000 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
26.45 26.80 26.45 1,127,300 72,500 28,200 1.2
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
8.9
8.9
8.90 8.90 8.90 0 0 0 0
HAD
12.8
12.8
12.80 12.80 12.80 2,000 0 0 0
HAF
25.4
25.4
25.40 25.40 25.40 100 0 0 0
HAG
18.3
18.3
18.15 18.35 17.90 6,317,500 690,400 184,200 9.2
HAH
57.4
57.4
55.24 57.45 55.24 1,259,200 93,900 163,800 -4.2
HAM
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HAN
9.6
9.6
9.75 9.75 9.65 200 0 0 0
HAP
7.5
7.5
7.74 7.74 7.50 29,600 0 0 0
HAR
4.1
4.1
4.09 4.15 4.07 312,700 0 2,500 0.0
HAS
8
8
7.60 8 7.60 200 0 0 0
HAT
31.2
31.2
31.21 31.21 31.21 0 0 0 0
HAV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
HAX
10.6
10.6
10.55 10.70 10.55 345,700 55,100 7,200 0.5
HBC
6.6
6.6
6.50 6.60 6.40 1,411,500 0 79,800 -0.5
HBD
17.8
17.8
17.75 17.75 17.75 1,000 1,000 0 0.0
HBH
4.9
4.9
4.89 4.89 4.89 0 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 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 0 0 0 0
HCC
23.5
23.5
22.96 23.93 22.72 40,100 0 0 0
HCD
6.1
6.1
6.08 6.08 6 7,000 200 0 0.0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.8
19.8
19.71 19.97 19.54 8,120,400 82,300 687,900 -14.1
HCT
9.9
9.9
9.90 9.90 9.90 100 0 0 0
HD2
13.8
13.8
13.90 13.90 13.80 1,600 0 0 0
HD6
10.4
10.4
10.49 10.58 10.40 17,800 0 0 0
HD8
6.6
6.6
6.56 6.56 6.56 0 0 0 0
HDA
5.5
5.5
5.64 5.64 5.55 4,000 0 0 0
HDB
21.6
21.6
20.80 21.68 20.60 39,574,300 2,737,500 1,973,600 20.1
HDC
21.4
21.4
21.17 21.52 21 3,855,200 350,100 263,600 2.1
HDG
25.7
25.7
25.53 25.80 25.35 2,054,900 64,500 118,400 -1.6
HDM
35.0
35.0
35.16 35.44 34.98 5,200 0 0 0
HDP
25.4
25.4
25.28 25.37 25.28 9,100 0 0 0
HDW
17.1
17.1
17.14 17.14 17.14 0 0 0 0
HEC
31.5
31.5
31.50 31.50 31.50 600 0 0 0
HEJ
11.4
11.4
11.90 12.90 11.40 5,100 0 0 0
HEP
13.6
13.6
13.58 13.58 13.31 2,200 400 0 0.0
HES
15.6
15.6
15.58 15.58 15.58 300 0 0 0
HEV
8
8
8 8 8 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
221.3
221.3
220.52 221.26 216.83 8,000 600 0 0.1
HGT
14
14
14 14 14 0 0 0 0
HHB
25
25
25 25 25 0 0 0 0
HHC
137.5
137.5
137.50 137.50 137.50 100 0 0 0
HHG
1.3
1.3
1.30 1.40 1.20 103,600 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
10.3
10.3
10.42 10.52 10.14 654,200 0 39,100 -0.4
HHS
13.5
13.5
13.25 13.55 13.25 809,200 51,600 17,100 0.5
HHV
13.0
13.0
12.97 13.11 12.88 5,995,900 1,794,800 36,400 24.6
HID
8
8
7.40 8.33 7.40 1,325,600 142,800 203,200 -0.5
HII
6.0
6.0
6.19 6.38 5.83 537,200 32,100 100 0.2
HIO
7.3
7.3
7.30 7.30 7.20 3,400 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
28.0
28.0
28.00 28.00 28.00 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
10.6
10.6
10.58 10.58 10.10 1,800 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
332.4
332.4
332.45 332.45 332.45 100 0 0 0
HLC
13.6
13.6
13.75 13.75 13.38 34,400 0 0 0
HLD
19.1
19.1
18.98 19.17 18.69 19,400 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
10.69 10.88 10.60 11,900 0 0 0
HMD
19.0
19.0
19.00 19.00 19.00 0 0 0 0
HMG
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HMH
15.1
15.1
15.09 15.09 15.09 0 0 0 0
HMR
11.6
11.6
11.30 11.60 11.30 1,100 0 0 0
HMS
34.8
34.8
34.80 34.80 34.80 300 0 0 0
HNA
21.9
21.9
21.95 21.95 21.90 1,500 0 0 0
HNB
11.8
11.8
11.76 11.76 11.76 0 0 0 0
HND
10.2
10.2
10.25 10.25 10.06 9,100 0 0 0
HNF
32.0
32.0
32.05 32.05 32.05 100 0 0 0
HNG
5.8
5.8
5.70 5.90 5.70 1,148,400 0 0 0
HNI
25.2
25.2
25.21 25.21 25.21 0 0 0 0
HNM
8
8
8.10 8.10 8 326,500 0 0 0
HNP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
5.1
5.1
5 5.10 4.90 36,700 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
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HPG
24.0
24.0
23.84 24.19 23.75 54,880,900 14,678,500 16,041,800 -36.7
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
70.21 71.91 70.21 2,000 0 0 0
HPT
23.4
23.4
23.47 23.47 23.38 2,400 0 0 0
HPW
19.7
19.7
19.69 19.69 19.69 0 0 0 0
HPX
4.8
4.8
4.82 4.83 4.78 1,290,500 233,600 0 1.1
HQC
3.1
3.1
3.13 3.14 3.10 4,445,900 700 58,700 -0.2
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
24.2
24.2
24.15 24.15 24.15 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.3
12.3
12.31 12.38 12.15 2,800,300 376,200 142,800 3.7
HSL
7.5
7.5
7.60 7.70 7.33 1,115,500 900 0 0.0
HSM
7
7
7.20 7.20 7 200 0 0 0
HSP
12.7
12.7
12.73 12.73 12.73 400 0 0 0
HSV
4.4
4.4
4.30 4.50 4.30 16,700 0 0 0
HT1
15.3
15.3
15.57 15.57 15.09 232,000 2,000 33,400 -0.5
HTC
29.8
29.8
29.79 29.79 29.79 0 0 0 0
HTE
3.5
3.5
3.30 3.50 3.30 2,400 0 0 0
HTG
35.3
35.3
35.39 35.56 35.31 7,300 0 0 0
HTI
21.6
21.6
21.39 21.71 21.34 62,100 1,900 4,300 -0.1
HTL
20.7
20.7
20.97 20.97 20.70 4,000 0 0 0
HTM
9.9
9.9
11.50 11.80 9.50 11,200 0 0 0
HTN
6.0
6.0
6.13 6.13 6.02 112,200 500 2,200 0.0
HTP
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
11.0
11.0
10.97 10.97 10.97 2,000 0 0 0
HU1
6.4
6.4
6.38 6.38 6.38 0 0 0 0
HU3
3.5
3.5
3.50 3.50 3.50 1,100 0 0 0
HU4
10.2
10.2
10.66 10.66 10.22 4,300 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 8,500 0 0 0
HUB
13.4
13.4
13.37 13.37 13.37 6,500 0 0 0
HUG
27.5
27.5
27.50 27.50 27.50 400 0 0 0
HUT
16.6
16.6
17 17.10 16.50 1,933,900 34,300 173,300 -2.3
HVA
17.3
17.3
17.20 17.60 16.50 22,000 0 0 0
HVH
12.6
12.6
12.64 12.77 12.45 227,500 0 14,600 -0.2
HVN
26.7
26.7
26.15 26.95 26.10 1,218,700 172,400 307,900 -3.6
HVT
28.0
28.0
27.78 28.07 27.40 7,900 0 2,000 -0.1
HVX
2.8
2.8
2.77 3.12 2.77 64,800 500 0 0.0
HWS
13.8
13.8
13.42 13.79 13.23 7,400 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
2.9
2.9
3 3.10 2.90 700 0 0 0
ICG
14.5
14.5
14.47 14.47 14.47 5,100 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
34.0
34.0
34.00 34.18 34.00 3,400 0 0 0
ICT
17.2
17.2
17.34 17.63 16.87 82,500 0 0 0
IDC
32.5
32.5
32.46 32.64 32.20 798,300 10,900 130,400 -4.4
IDI
6.9
6.9
6.87 6.94 6.85 208,000 0 0 0
IDJ
5
5
5 5.10 4.90 382,000 0 0 0
IDP
173.1
173.1
173.13 173.13 173.13 0 0 0 0
IDV
23.0
23.0
22.70 23.22 22.70 1,000 100 0 0.0
IFS
18.4
18.4
18.33 18.42 18.33 1,600 0 600 0.0
IJC
10.4
10.4
10.42 10.52 10.38 2,906,800 43,100 40,700 0.0
ILA
6.8
6.8
6.80 6.80 6.80 0 0 0 0
ILB
22.3
22.3
23.54 23.59 22.24 184,100 300 300 0.0
ILC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ILS
17.7
17.7
17.50 19.20 17.10 93,500 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
49.6
49.6
49.17 49.76 49.17 52,100 4,400 1,800 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
39.9
39.9
39.88 39.88 39.79 16,300 0 0 0
IPA
16.2
16.2
16.61 16.61 16.17 131,800 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
23.5
23.5
23.49 23.49 23.49 0 0 0 0
IST
32.4
32.4
32.41 32.41 32.41 100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.7
12.7
12.36 12.68 12.23 221,900 0 0 0
ITD
13.6
13.6
13.72 13.72 13.40 240,700 2,100 1,300 0.0
ITQ
2.8
2.8
2.70 2.80 2.60 265,800 0 0 0
ITS
4.3
4.3
4.40 4.40 4.30 600 0 0 0
IVS
8.6
8.6
8.65 8.65 8.55 23,600 16,900 0 0.1
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.5
6.5
6.50 6.50 6.46 98,900 0 9,800 -0.1
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
34.6
34.6
34.60 34.70 34.25 1,807,400 101,200 149,100 -1.6
KCB
9.8
9.8
9.61 9.79 9.61 4,200 0 0 0
KDC
51.3
51.3
51.66 51.66 50.69 263,400 5,600 11,600 -0.3
KDH
30.1
30.1
29.59 30.14 29.59 3,293,800 399,800 76,200 10.7
KDM
25.3
25.3
23 25.30 23 113,700 0 0 0
KGM
5.3
5.3
5.38 5.38 5.29 16,200 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
7.2
7.2
7.12 7.18 7.08 11,365,300 350,900 380,800 -0.2
KHP
11.5
11.5
11.30 11.49 11.07 15,400 0 0 0
KHS
13.8
13.8
13.72 13.88 13.56 6,600 0 0 0
KHW
22.0
22.0
21.99 21.99 21.99 200 0 0 0
KHX
16.2
16.2
16.20 16.20 16.20 0 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
KLB
13.3
13.3
13.13 13.67 13.13 702,900 400 8,500 -0.1
KMR
3.0
3.0
2.95 2.97 2.92 6,300 0 5,000 0.0
KMT
10
10
10 10 10 0 0 0 0
KOS
37.9
37.9
37.50 37.90 37.35 369,400 0 15,000 -0.6
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.7
18.7
18.45 18.65 18.40 1,005,800 212,700 18,300 3.6
KSD
4.5
4.5
4.50 4.50 4.50 100 0 0 0
KSF
74.4
74.4
74 74.40 73.80 19,400 0 0 0
KSQ
1.9
1.9
2 2 1.90 1,400 0 0 0
KST
13.1
13.1
13.10 13.10 13.10 0 0 0 0
KSV
92.7
92.7
92.30 95.30 92.20 32,800 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
22.8
22.8
25.96 25.96 22.76 9,200 0 0 0
KTS
34.2
34.2
34.24 34.24 34.24 600 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.5
1.5
1.50 1.50 1.40 129,900 0 0 0
L10
23.6
23.6
23.61 23.61 23.61 100 0 0 0
L12
3.7
3.7
3.68 3.68 3.68 0 0 0 0
L14
29.3
29.3
29 29.60 29 45,000 1,200 0 0.0
L18
20.3
20.3
20.08 20.32 20.08 8,400 0 0 0
L35
4
4
4 4 4 0 0 0 0
L40
40.8
40.8
40.45 40.91 40.45 27,500 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
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L62
2.7
2.7
2.70 2.70 2.70 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
17.6
17.6
17.55 17.55 17.18 1,300 0 0 0
LAI
12.2
12.2
12.33 12.33 12.17 11,700 0 0 0
LAS
14.5
14.5
14.60 14.69 14.41 102,500 0 0 0
LAW
33
33
33 33 33 100 0 0 0
LBE
19.3
19.3
18.71 19.30 18.71 200 0 0 0
LBM
35.0
35.0
34.93 35.13 34.55 47,200 6,800 0 0.2
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.9
9.9
9.94 9.98 9.85 1,663,600 33,000 39,500 -0.1
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.5
4.5
4.41 4.50 4.41 873,700 129,100 27,300 0.5
LDP
11.3
11.3
11.10 11.30 10.90 28,000 0 0 0
LDW
23.5
23.5
23.48 23.48 23.48 0 0 0 0
LEC
3.7
3.7
3.70 3.70 3.70 100 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
6.2
6.2
6.46 6.46 6.20 301,700 0 0 0
LHC
58.8
58.8
55.60 58.75 55 30,200 200 2,000 -0.2
LHG
26.9
26.9
27.15 27.15 26.82 27,600 0 0 0
LIC
25
25
25.10 25.10 25 900 0 0 0
LIG
4.3
4.3
4.30 4.40 4.20 129,500 0 0 0
LIX
33.0
33.0
33.00 33.00 33.00 500 0 0 0
LKW
31.1
31.1
31.07 31.07 31.07 0 0 0 0
LLM
15.9
15.9
15.90 15.90 15.90 3,300 0 0 0
LM3
2.6
2.6
2.60 2.60 2.60 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
6.1
6.1
6.80 6.80 6.10 2,300 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 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
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LPB
41.6
41.6
41.39 42.00 40.82 2,655,200 462,200 116,500 15.1
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
5.0
5.0
5.04 5.04 5.04 200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.3
31.3
31.50 31.80 31 67,400 0 0 0
LSS
8.5
8.5
8.55 8.57 8.53 55,100 0 0 0
LTC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LUT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
M10
20.4
20.4
20.45 20.55 20.36 5,300 0 0 0
MA1
29.3
29.3
32.75 32.75 29.17 1,300 0 0 0
MAC
11.6
11.6
12 12 11.27 11,700 0 0 0
MAS
36
36
36 36 36 0 0 0 0
MBB
20.2
20.2
19.90 20.34 19.74 26,664,100 1,705,400 1,020,800 17.2
MBG
3.2
3.2
3.30 3.30 3.10 435,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.3
20.3
20.04 20.50 20.04 3,519,200 77,800 799,000 -19.2
MBT
9.3
9.3
9.30 9.30 9.30 5,700 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 53,600 0 0 0
MCH
113.8
113.8
113.78 114.58 113.22 306,900 172,200 48,600 17.6
MCM
25.6
25.6
25.48 25.77 25.48 17,700 0 0 0
MCO
6.7
6.7
6.70 6.70 6.70 1,000 0 0 0
MCP
28.6
28.6
28 28.60 27.90 19,100 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 9.33 100 0 0 0
MDF
5.6
5.6
5.30 5.60 5.30 5,000 0 0 0
MDG
26.1
26.1
26.15 26.15 26.15 100 0 0 0
MEC
3.7
3.7
3.70 3.70 3.70 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36.1
36.1
35.80 36.10 35.70 5,200 0 0 0
MGC
11.2
11.2
11.67 11.67 10.89 2,900 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4.7
4.7
4.70 4.70 4.70 100 0 0 0
MH3
31.1
31.1
31.10 31.10 31.10 0 0 0 0
MHC
11.7
11.7
11.71 11.71 11.43 16,700 0 2,400 0.0
MIC
12.4
12.4
12.90 12.90 12 3,900 0 0 0
MIE
4
4
4 4 4 0 0 0 0
MIG
16.2
16.2
16.01 16.20 15.92 115,700 9,800 32,100 -0.4
MKP
27.5
27.5
27.47 27.47 27.47 500 0 0 0
MKV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20
20
19.90 20.20 19.90 4,200 0 0 0
MML
36.4
36.4
35.30 36.40 30.90 77,700 0 0 0
MNB
24.1
24.1
24.11 24.11 24.11 100 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
16.4
16.4
16.30 16.50 15.80 81,700 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
6
6
6.70 6.70 6 1,100 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 17.80 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.8
10.8
10.63 10.79 10.58 6,400,000 12,800 27,600 -0.2
MSH
32.6
32.6
32.47 32.62 32.38 166,800 20,600 4,800 0.5
MSN
76
76
76 76.20 75.50 3,463,700 366,100 222,700 10.9
MSR
25.1
25.1
24.97 25.36 24.68 1,072,600 0 0 0
MST
7
7
6.90 7 6.70 2,648,800 24,400 178,800 -1.1
MTA
12.9
12.9
13.56 13.56 12.77 1,800 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.7
6.7
6.72 6.72 6.72 0 0 0 0
MTH
22.7
22.7
22.67 22.67 22.67 0 0 0 0
MTL
6
6
6 6 6 100 0 0 0
MTP
13.0
13.0
13.00 13.00 13.00 100 0 0 0
MTS
8.3
8.3
8.28 8.28 8.28 0 0 0 0
MTV
15.5
15.5
12.80 15.50 12.80 29,300 0 0 0
MVB
15.9
15.9
16 16 15.90 500 0 0 0
MVC
16.0
16.0
15.71 16.28 15.61 147,900 0 0 0
MVN
44
44
44.40 44.80 44 2,200 0 0 0
MWG
82.6
82.6
80.36 82.59 80.36 7,856,400 2,659,100 625,400 171.4
MZG
11
11
11.09 11.18 10.91 1,058,900 0 0 0
NAB
14.4
14.4
14.50 14.55 14.30 1,304,800 28,300 16,600 0.2
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
36.1
36.1
35.85 36.40 35.60 533,600 42,000 15,900 0.9
NAG
7.8
7.8
7.84 7.94 7.75 167,300 0 0 0
NAP
11.0
11.0
11.04 11.04 11.04 0 0 0 0
NAS
34
34
34.10 34.10 34 500 0 0 0
NAU
13.3
13.3
13.30 13.30 13 3,600 0 0 0
NAV
15.6
15.6
15.56 15.56 15.56 1,000 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.5
19.5
19.70 19.70 19 32,200 0 0 0
NBC
8.0
8.0
8.05 8.05 7.86 20,900 0 0 0
NBE
10.7
10.7
10.66 10.66 10.66 8,800 0 0 0
NBP
7.6
7.6
7.60 7.70 7.60 1,100 200 0 0.0
NBT
18.5
18.5
18.55 18.55 18.55 0 0 0 0
NBW
30.4
30.4
30.28 30.37 30.28 1,000 0 0 0
NCG
11.6
11.6
11.90 11.90 11.30 16,200 0 0 0
NCS
36.9
36.9
36.86 36.86 36.86 900 0 0 0
NCT
84.3
84.3
84.53 84.80 84.34 17,200 2,700 5,600 -0.3
ND2
32.3
32.3
32.33 32.33 32.33 0 0 0 0
NDC
163.6
163.6
163.57 163.57 163.57 0 0 0 0
NDN
10.2
10.2
10.15 10.15 9.97 306,200 0 0 0
NDP
21.2
21.2
21.18 21.18 21.18 0 0 0 0
NDT
5.1
5.1
5 5.10 5 7,000 0 0 0
NDW
13.7
13.7
13.75 13.75 13.75 0 0 0 0
NDX
5.7
5.7
5.74 5.74 5.74 12,300 10,000 0 0.1
NED
6.8
6.8
6.90 6.90 6.80 19,000 0 0 0
NET
61.0
61.0
60.94 61.03 59.95 700 0 0 0
NFC
49.8
49.8
48.64 55.96 48.64 2,200 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
15.5
15.5
15.45 15.55 15.32 116,500 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
11.7
11.7
11.75 11.80 11.60 158,000 3,000 0 0.0
NHT
8.8
8.8
8.84 8.84 8.84 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.3
11.3
11.39 11.39 11.30 900 0 0 0
NKG
13.9
13.9
13.86 13.91 13.64 3,416,700 46,300 80,700 -0.5
NLG
32.0
32.0
31.49 32.28 31.20 2,153,900 143,300 579,700 -14.0
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
69.3
69.3
68.02 69.78 67.14 69,500 0 0 0
NNT
59.0
59.0
59.02 59.02 59.02 0 0 0 0
NO1
6.4
6.4
6.52 6.52 6.39 8,700 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 0 0 0 0
NRC
6.2
6.2
6.10 6.20 6 179,000 0 47,500 -0.3
NSC
73.8
73.8
73.81 74.28 73.81 1,800 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.40 4.50 4.40 17,500 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
10.6
10.6
10.75 10.75 10.57 18,700 0 17,800 -0.2
NT2
24.3
24.3
24.20 24.45 24 981,200 0 0 0
NTC
155.5
155.5
154.10 156.30 154 16,700 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
17
17
17 17.60 16.95 2,391,500 0 0 0
NTP
51.2
51.2
50.67 51.30 50.51 109,300 3,500 900 0.2
NTT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NTW
19.0
19.0
19.04 19.04 19.04 0 0 0 0
NUE
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NVB
13.7
13.7
13.60 13.70 13.40 158,400 8,800 18,500 -0.1
NVL
12.7
12.7
12.74 12.88 12.61 6,436,400 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
4.1
4.1
4.10 4.10 4.10 1,600 0 0 0
OCB
10.7
10.7
10.52 10.78 10.39 3,297,400 0 0 0
OCH
6.1
6.1
6.10 6.10 6 28,500 0 0 0
ODE
46.1
46.1
45.90 46.20 45.90 20,200 0 0 0
OGC
3.7
3.7
3.71 3.78 3.65 659,200 0 0 0
OIL
10.5
10.5
10.41 10.51 10.31 707,600 0 0 0
ONE
7.1
7.1
7.70 7.70 7 21,100 3,700 0 0.0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.2
18.2
18.32 18.44 18.07 6,800 0 0 0
ORS
13.5
13.5
13.50 13.70 13.35 1,055,500 0 0 0
PAC
21
21
21.14 21.14 20.82 127,000 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
23.4
23.4
23.42 23.42 23.04 455,900 0 0 0
PAP
25.5
25.5
25.50 25.50 25.50 1,000 0 0 0
PAS
3
3
3.10 3.10 3 10,600 0 0 0
PAT
84.1
84.1
79.70 84.33 79.36 306,200 0 0 0
PBC
6.5
6.5
6.70 6.80 6.30 156,700 0 0 0
PBP
11.7
11.7
11.71 11.71 11.71 200 0 0 0
PBT
12.1
12.1
12.07 12.07 12.07 0 0 0 0
PC1
21.9
21.9
21.70 22 21.60 1,212,900 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
18.3
18.3
18.12 18.31 18.12 2,000 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PCG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PCH
17.3
17.3
17.48 17.48 17.20 82,300 0 0 0
PCM
18.1
18.1
18.10 18.10 18.10 200 0 0 0
PCT
9.7
9.7
9.70 9.70 9.70 200 0 0 0
PDB
23.5
23.5
22.25 23.68 21.93 113,700 100 0 0.0
PDC
5
5
5 5 5 0 0 0 0
PDN
101.6
101.6
95.00 101.62 95.00 18,600 0 0 0
PDR
20.5
20.5
19.45 20.55 19.40 17,489,800 0 0 0
PDV
10.1
10.1
10.05 10.10 9.95 72,000 0 0 0
PEG
4.1
4.1
4.10 4.10 4.10 0 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
29.37 29.65 29.09 667,900 0 0 0
PFL
2.5
2.5
2.40 2.50 2.40 21,100 0 0 0
PGB
11.7
11.7
11.81 11.81 11.63 24,000 0 0 0
PGC
12.3
12.3
12.33 12.33 12.19 107,100 0 0 0
PGD
22.1
22.1
22.37 22.37 22.03 4,100 0 0 0
PGI
19.2
19.2
19.27 19.31 19.22 8,800 0 0 0
PGN
6.3
6.3
6.30 6.30 6.20 25,600 0 0 0
PGS
48.6
48.6
48.56 48.56 48.56 0 0 0 0
PGT
7.7
7.7
7.70 7.70 7.70 1,000 0 0 0
PGV
17.1
17.1
17.18 17.18 17.05 37,200 0 0 0
PHC
4.3
4.3
4.41 4.41 4.33 43,500 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
62.0
62.0
61.95 61.95 61.95 0 0 0 0
PHP
30.8
30.8
31.08 31.08 30.69 45,600 0 0 0
PHR
31.5
31.5
31.37 31.75 31.26 197,400 0 0 0
PHS
9.5
9.5
9.53 9.53 9.53 0 0 0 0
PIA
25.1
25.1
25.14 25.14 25.14 0 0 0 0
PIC
15.6
15.6
15.79 15.79 15.61 800 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
7.0
7.0
6.80 7 6.34 2,100 0 0 0
PIV
6
6
5.40 6 5.40 468,900 0 0 0
PJC
25.5
25.5
25.49 25.49 25.49 100 0 100 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 0 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 300 0 0 0
PLC
24.5
24.5
24 24.50 24 113,400 200 1,500 0.0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLP
6.2
6.2
6.24 6.28 6.16 171,200 0 0 0
PLX
34.1
34.1
33.69 34.08 33.69 1,460,400 0 0 0
PMB
9.0
9.0
8.99 8.99 8.99 2,500 0 0 0
PMC
165.6
165.6
165.57 165.57 165.57 300 0 0 0
PMG
6.8
6.8
6.77 6.77 6.77 0 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
PMS
31.7
31.7
31.65 31.65 31.65 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 35.50 300 0 0 0
PNC
20.7
20.7
18.17 20.66 18.17 1,600 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
38.2
38.2
38.22 38.22 38.22 0 0 0 0
PNJ
62.0
62.0
60.88 62.26 60.35 582,800 0 0 0
PNP
19.8
19.8
19.81 19.81 19.81 0 0 0 0
PNT
7.9
7.9
7.90 7.90 7.90 300 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
4.8
4.8
4.80 4.80 4.80 0 0 0 0
POS
15.1
15.1
15.10 15.10 15 19,800 0 0 0
POT
21.8
21.8
22.44 22.44 21.07 900 0 0 0
POV
7.6
7.6
7.69 7.69 7.59 2,400 0 0 0
POW
12.7
12.7
12.25 12.75 12.20 14,589,100 0 0 0
PPC
10.0
10.0
9.85 10.15 9.85 144,000 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.6
25.6
25.26 25.71 25.26 22,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.0
18.0
17.61 17.98 17.61 1,300 0 0 0
PPS
9.5
9.5
9.30 9.49 9.30 1,200 0 0 0
PPT
15.3
15.3
15.10 15.30 15.10 244,900 0 0 0
PPY
6.4
6.4
6.39 6.39 6.39 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.5
12.5
12.50 12.60 12.30 4,400 0 0 0
PRE
20.9
20.9
20.87 21.85 20.87 6,500 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
10.5
10.5
11 11.20 10.50 5,500 0 0 0
PSB
4.5
4.5
4.50 5.30 4.40 41,100 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
11.8
11.8
12 12 11.62 182,600 0 0 0
PSE
9.8
9.8
9.80 9.80 9.80 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8
8
7.90 8 7.80 150,900 20,900 0 0.2
PSL
11.7
11.7
11.70 11.70 11.70 1,500 0 0 0
PSN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PSP
19.5
19.5
17 19.50 16.60 53,700 0 0 0
PSW
7.2
7.2
7.22 7.22 7.13 15,400 800 0 0.0
PTB
33.8
33.8
33.42 33.92 33.27 128,800 0 0 0
PTC
6.8
6.8
6.35 6.79 6.35 6,500 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
2.9
2.9
2.93 3 2.85 23,200 0 0 0
PTM
5.9
5.9
5.87 5.87 5.87 0 0 0 0
PTO
19.0
19.0
19.00 19.00 19.00 0 0 0 0
PTP
9.2
9.2
9.93 9.93 9.24 200 0 0 0
PTS
9.6
9.6
9.71 9.71 9.52 4,100 0 0 0
PTT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PTV
3.6
3.6
3.50 3.60 3.50 9,400 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 2.70 115,800 0 0 0
PVB
30.6
30.6
28 30.60 28 778,700 6,900 8,800 -0.1
PVC
11.2
11.2
10.70 11.20 10.70 997,100 0 0 0
PVD
16.7
16.7
16.60 16.78 16.21 7,418,300 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6.1
6.1
6 6.10 6 9,400 0 1,000 0.0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
80.9
80.9
81.47 81.47 80.41 25,100 300 7,700 -0.7
PVL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PVM
17.8
17.8
18 18 17.80 30,000 0 0 0
PVO
5.8
5.8
5.72 5.82 5.72 3,300 0 0 0
PVP
13.4
13.4
13.28 13.43 13.24 23,700 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
27.6
27.6
27 27.67 26.92 5,530,300 878,500 289,400 19.3
PVT
16.8
16.8
16.59 16.82 16.59 1,352,700 0 0 0
PVV
1.5
1.5
1.50 1.50 1.50 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
7.5
7.5
7.90 7.90 7.30 56,800 0 0 0
PWS
10.4
10.4
11.38 11.38 10.43 1,500 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXL
15.8
15.8
15.70 16 15.50 47,600 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.8
2.8
2.80 2.80 2.80 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
22.2
22.2
23.82 23.82 20.93 1,700 0 0 0
QCG
15.2
15.2
14.80 15.75 14.75 4,615,300 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 0 0 0 0
QNP
27.7
27.7
27.33 27.72 27.24 5,700 0 0 0
QNS
41.4
41.4
41.30 41.40 41.03 77,700 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
34.2
34.2
34.20 34.20 34.20 1,000 0 0 0
QSP
22.9
22.9
22.93 22.93 22.93 100 0 0 0
QST
26.8
26.8
24.33 26.84 24.24 400 0 0 0
QTC
27.4
27.4
27.37 27.37 27.37 0 0 0 0
QTP
11.7
11.7
11.67 11.67 11.58 153,800 0 0 0
RAL
87.3
87.3
87.21 87.40 86.46 15,600 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
5.6
5.6
5.60 5.60 5.60 200 0 0 0
RCC
16.4
16.4
16.40 16.40 16.40 0 0 0 0
RCL
12.8
12.8
12.75 12.84 12.16 2,900 0 0 0
REE
53.0
53.0
53.40 53.40 52.63 303,500 0 0 0
RGG
28.3
28.3
27.70 28.30 27.70 300 0 0 0
RIC
13.2
13.2
13.60 14.80 13.20 4,900 0 0 0
RTB
27.0
27.0
27.00 27.00 27.00 100 0 0 0
RYG
9.2
9.2
9.30 9.58 9.25 1,070,600 0 0 0
S12
1.7
1.7
1.70 1.70 1.70 0 0 0 0
S4A
31.1
31.1
31.06 31.06 31.06 2,000 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 67,300 0 0 0
SAB
44.5
44.5
44.60 45.14 44.38 995,900 0 0 0
SAC
11.6
11.6
11.75 11.75 11.56 1,300 0 0 0
SAF
49.6
49.6
49.58 49.58 49.58 0 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.9
6.9
6.84 6.92 6.80 235,200 0 0 0
SAS
27.8
27.8
27.40 27.85 27.40 6,000 0 0 0
SAV
13.0
13.0
13.05 13.10 13.05 500 0 0 0
SB1
5.5
5.5
5.55 5.55 5.55 500 0 0 0
SBA
26.8
26.8
26.79 26.84 26.61 1,600 0 0 0
SBB
16.7
16.7
16.83 16.83 16.73 300 0 0 0
SBD
6.9
6.9
6.94 6.94 6.94 2,000 0 0 0
SBG
12.5
12.5
12.58 12.67 12.50 310,700 0 0 0
SBH
39.8
39.8
39.81 39.81 39.81 200 0 0 0
SBL
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SBM
31.7
31.7
31.65 31.65 31.65 0 0 0 0
SBR
8.8
8.8
8.82 8.82 8.82 0 0 0 0
SBS
6.1
6.1
5.90 6.10 5.90 1,826,700 0 0 0
SBT
23.3
23.3
23.35 23.35 23.02 735,600 0 0 0
SBV
7.8
7.8
7.81 7.81 7.48 1,800 0 0 0
SC5
16
16
15.90 16 15.90 2,400 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCD
11.4
11.4
11.40 11.40 11.40 0 0 0 0
SCG
65.1
65.1
64.70 65.20 64.70 24,700 0 0 0
SCI
9.3
9.3
9.30 9.30 9.10 4,000 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 400 0 0 0
SCL
16.4
16.4
16.07 16.41 16.07 11,800 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.5
7.5
7.60 7.72 7.53 2,664,900 0 0 0
SCS
49.2
49.2
49.52 49.70 48.95 254,700 0 0 0
SD2
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SD3
7.8
7.8
7.80 7.80 7.80 100 0 0 0
SD4
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SD5
7.2
7.2
7.27 7.27 7.19 5,200 0 2,800 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
11.0
11.0
10.85 11.04 10.85 11,000 0 0 0
SDA
2.4
2.4
2.40 2.40 2.40 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
39.2
39.2
46.17 46.17 34.25 444,000 0 0 0
SEB
44.4
44.4
44.40 44.40 44.40 0 0 0 0
SED
17.8
17.8
17.82 17.82 17.82 7,900 0 0 0
SEP
16.5
16.5
18.97 18.97 16.54 6,400 0 0 0
SFC
18.8
18.8
18.75 18.75 18.75 300 0 0 0
SFG
9.8
9.8
9.78 9.83 9.78 300 0 0 0
SFI
24.6
24.6
24.55 24.65 24.55 900 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.5
12.5
12.30 12.50 12.30 8,300 0 0 0
SGC
75.4
75.4
76.29 76.29 75.30 900 0 100 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
59.6
59.6
60 60 59.50 4,300 0 0 0
SGP
26.3
26.3
26.40 26.40 26 33,200 0 0 0
SGR
14.0
14.0
14 14 13.71 262,900 0 0 0
SGS
14.4
14.4
14.37 14.37 14.37 0 0 0 0
SGT
17.2
17.2
17.20 17.20 16.15 5,000 0 0 0
SHA
4.1
4.1
4 4.14 3.99 68,500 0 0 0
SHB
16.1
16.1
15.97 16.26 15.87 66,430,700 0 0 0
SHC
10
10
10 10 10 0 0 0 0
SHE
7.2
7.2
7.30 7.30 7 500 0 0 0
SHI
18.1
18.1
16.60 18.05 16.60 933,600 0 0 0
SHN
5
5
4.90 5 4.90 6,100 0 0 0
SHP
31.6
31.6
31.62 31.62 31.53 3,800 0 0 0
SHS
21.0
21.0
20.36 21.32 20.36 17,527,600 31,600 1,035,500 -21.9
SID
15.4
15.4
15.40 15.40 15.40 0 0 0 0
SIG
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SIP
52.3
52.3
51.90 52.50 51.90 224,400 0 0 0
SIV
35.5
35.5
35.65 35.65 35.46 200 0 0 0
SJ1
13.1
13.1
13.15 13.15 13.15 200 0 0 0
SJD
14.1
14.1
14.05 14.10 14.05 48,700 0 0 0
SJE
18.9
18.9
18.70 18.90 18.70 71,800 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
18.1
18.1
18.30 18.30 18.10 2,300 0 0 0
SJM
7.3
7.3
7.30 7.30 7.30 500 0 0 0
SJS
58.7
58.7
58 58.70 57 19,300 0 0 0
SKG
9.5
9.5
9.54 9.59 9.50 27,000 0 0 0
SKH
23.5
23.5
23.52 23.52 23.52 100 0 0 0
SKN
7.5
7.5
7.48 7.48 7.48 0 0 0 0
SKV
24.4
24.4
24.42 24.42 24.42 0 0 0 0
SLD
11
11
11 11 11 0 0 0 0
SLS
161.9
161.9
163 163 161.80 3,700 0 0 0
SMA
8.5
8.5
8.50 8.50 8.50 100 0 0 0
SMB
39.0
39.0
39.17 39.22 38.78 35,700 0 0 0
SMC
13.9
13.9
13.75 14.05 13.65 289,800 0 0 0
SMN
10.0
10.0
10.04 10.04 10.04 0 0 0 0
SMT
11.7
11.7
11.70 11.70 11.70 0 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
28.8
28.8
28.31 28.78 28.31 900 0 0 0
SP2
21.6
21.6
21.60 21.60 21.60 100 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
9.8
9.8
9.80 9.80 9.80 1,300 0 0 0
SPV
19.4
19.4
19.44 19.44 19.44 0 0 0 0
SRA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SRB
1.9
1.9
1.90 1.90 1.90 900 0 0 0
SRC
37.8
37.8
37.77 38.19 37.77 4,900 0 0 0
SRF
7.2
7.2
6.95 7.16 6.94 11,500 0 0 0
SSB
14.7
14.7
14.52 14.73 14.40 2,158,300 0 0 0
SSC
30.0
30.0
29.97 29.97 29.97 0 0 0 0
SSG
8.2
8.2
8 8.20 8 5,300 0 0 0
SSH
68.0
68.0
67.98 67.98 67.98 0 0 0 0
SSI
25.1
25.1
24.70 25.18 24.42 29,655,000 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
5.1
5.1
5.12 5.20 5.09 55,600 0 0 0
STB
52.4
52.4
49.30 52.40 48.60 13,019,000 0 0 0
STC
14.7
14.7
14.72 14.72 14.72 100 0 0 0
STD
5.1
5.1
5.10 5.10 5.10 100 0 0 0
STG
33.2
33.2
33.20 33.20 33.20 200 0 0 0
STH
19
19
19.20 19.20 18.90 120,600 0 0 0
STK
14.6
14.6
14.45 15.18 14.45 18,800 0 0 0
STP
7.5
7.5
7.46 7.46 7.46 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.1
1.1
1.10 1.10 1.10 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
22.3
22.3
22.17 22.31 21.68 26,100 0 0 0
SVD
5.9
5.9
5.88 5.88 5.67 2,500 0 0 0
SVG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.7
2.7
2.80 2.80 2.70 11,500 0 0 0
SVT
9.9
9.9
9.85 9.85 9.76 3,500 0 0 0
SWC
30.8
30.8
30.60 30.80 30.30 1,400 0 0 0
SZB
33.5
33.5
33.55 33.55 33.55 5,100 0 0 0
SZC
28.4
28.4
28.17 28.36 27.79 346,400 0 0 0
SZE
9.6
9.6
9.61 9.61 9.61 100 0 0 0
SZG
34.1
34.1
34.14 34.14 34.14 0 0 0 0
SZL
25.8
25.8
25.49 25.77 25.32 11,600 0 0 0
TA6
4.8
4.8
4.82 4.82 4.82 100 0 0 0
TA9
10.9
10.9
10.87 10.87 10.87 400 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
44.9
44.9
44.26 45.84 43.32 578,800 0 0 0
TAR
4.4
4.4
4.40 4.40 4.40 0 0 0 0
TAW
16.2
16.2
16.21 16.21 16.21 100 0 0 0
TBC
33.9
33.9
33.94 33.94 33.94 2,000 0 0 0
TBD
134.6
134.6
134.63 134.63 134.63 0 0 0 0
TBR
6.8
6.8
6.80 6.80 6.80 300 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
34.5
34.5
33.15 34.48 33.06 16,562,200 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
17.4
17.4
17.05 17.45 16.86 4,994,600 0 0 0
TCI
9.4
9.4
9.28 9.45 9.28 106,700 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
32.1
32.1
32.17 32.17 31.99 18,800 0 0 0
TCM
24.7
24.7
24.45 24.68 24.36 873,800 0 0 0
TCO
9.2
9.2
9 9.20 9 213,000 0 0 0
TCR
2.9
2.9
2.90 2.90 2.90 200 0 0 0
TCT
20
20
20 20 19.95 1,300 0 0 0
TCW
29.7
29.7
29.80 29.89 29.71 8,100 0 0 0
TCX
47.4
47.4
46.55 47.40 46.35 2,167,000 0 0 0
TD6
7.2
7.2
7.10 7.20 6.90 42,200 0 0 0
TDB
39.5
39.5
39.50 39.50 39.50 100 0 0 0
TDC
10.8
10.8
10.80 10.89 10.75 44,400 0 0 0
TDF
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TDG
3.0
3.0
3.03 3.03 3.03 10,200 0 0 0
TDH
4.4
4.4
4.45 4.51 4.40 63,300 0 0 0
TDM
55.0
55.0
53.30 55.01 53.20 700 0 0 0
TDP
24.8
24.8
24.52 24.80 24.52 60,000 0 0 0
TDS
8.3
8.3
8.20 8.30 8.20 1,300 0 0 0
TDT
5.9
5.9
5.99 6.08 5.90 18,200 0 0 0
TDW
45.1
45.1
45.12 45.12 45.12 0 0 0 0
TED
65.3
65.3
65.29 65.29 65.29 100 0 0 0
TEG
6.1
6.1
6.14 6.18 6.02 16,000 0 0 0
TET
37.9
37.9
37.87 37.87 37.87 0 0 0 0
TFC
48.9
48.9
50.00 50.00 46.87 400 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
30.4
30.4
30.30 30.50 30.20 4,200 0 100 0.0
THG
38.0
38.0
37.94 37.98 37.65 7,700 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 7.20 15,700 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
16.9
16.9
16.94 16.94 16.94 0 0 0 0
TID
21.6
21.6
21.81 21.81 21.62 2,800 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 1,000 0 0 0
TIG
8.5
8.5
8.50 8.50 8.20 812,500 298,400 29,400 2.3
TIN
51
51
51 51 51 3,300 0 0 0
TIP
16.6
16.6
16.72 16.72 16.53 28,300 0 0 0
TIS
4.7
4.7
4.60 4.70 4.60 1,600 0 0 0
TIX
43.7
43.7
43.69 43.69 43.69 1,000 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 1,000 0 1,000 0.0
TL4
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TLD
8.3
8.3
8.21 8.29 8.20 406,800 0 0 0
TLG
47.9
47.9
47.51 48.17 47.14 272,000 0 0 0
TLH
4.8
4.8
4.85 4.85 4.77 65,900 0 0 0
TLP
7
7
7 7 7 0 0 0 0
TMB
53.0
53.0
53.00 53.00 53.00 100 0 0 0
TMC
7.0
7.0
6.99 6.99 6.99 1,000 0 0 0
TMG
73.6
73.6
73.63 73.63 73.63 0 0 0 0
TMP
57.9
57.9
57.88 57.88 57.88 0 0 0 0
TMS
36.9
36.9
36.89 36.89 36.89 300 0 0 0
TMT
14.5
14.5
14.20 14.50 13.90 88,400 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 500 0 0 0
TN1
12.4
12.4
12.41 12.41 12.41 100 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TNC
28.3
28.3
28.29 28.29 28.29 0 0 0 0
TNG
16.4
16.4
16.28 16.55 16.19 600,600 30,400 274,400 -4.4
TNH
11.5
11.5
11.60 11.65 11.20 289,300 0 0 0
TNI
5.4
5.4
5.15 5.40 5.15 123,600 0 0 0
TNP
21.2
21.2
21.16 21.16 21.16 0 0 0 0
TNS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TNT
7.3
7.3
7.29 7.29 7.20 83,100 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
138.15 140.01 136.29 39,400 0 0 0
TOT
13.3
13.3
13.42 13.42 13.25 2,500 200 0 0.0
TOW
32.1
32.1
32.13 32.13 32.13 0 0 0 0
TPB
14.5
14.5
14.23 14.61 14.10 12,313,500 0 0 0
TPC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TPP
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TPS
47.5
47.5
47.55 47.55 47.55 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
15.3
15.3
15.25 15.25 15.25 0 0 0 0
TRA
36.3
36.3
36.93 37.21 36.08 40,600 0 0 0
TRC
18.5
18.5
18.67 18.67 18.48 103,300 0 0 0
TRS
25.9
25.9
25.78 26.28 25.03 2,300 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TRV
13.9
13.9
14.10 14.10 13.60 21,000 0 0 0
TS3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TSA
13.7
13.7
13.75 13.85 13.56 78,100 0 0 0
TSB
28.2
28.2
28 28.50 27.70 13,900 500 0 0.0
TSC
3.2
3.2
3.08 3.15 3.05 461,100 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
28.7
28.7
29.11 29.11 28.73 2,100 0 0 0
TST
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TT6
5.6
5.6
5.61 5.61 5.61 12,200 0 0 0
TTA
10.7
10.7
10.55 10.80 10.55 51,000 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 0 0 0 0
TTD
43.6
43.6
43.61 43.61 38.85 6,500 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.4
3.4
3.47 3.57 3.34 3,832,000 0 0 0
TTG
8.8
8.8
10.10 10.10 8.80 300 0 0 0
TTH
2.4
2.4
2.40 2.50 2.30 76,800 500 0 0.0
TTL
8
8
8.50 8.60 7.90 12,700 400 0 0.0
TTN
16.3
16.3
16.23 16.33 16.05 119,000 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
34
34
34.20 34.20 34 1,400 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 0 0 0 0
TV1
20.9
20.9
20.86 21.14 20.77 19,900 0 0 0
TV2
36
36
36.30 36.55 35.90 114,700 0 0 0
TV3
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TV4
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TV6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TVA
11.6
11.6
11.61 11.61 11.61 200 0 0 0
TVB
8.0
8.0
8 8.28 7.90 17,700 0 0 0
TVC
9
9
8.90 9.10 8.80 142,500 0 0 0
TVD
9.4
9.4
9.49 9.49 9.39 25,400 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
7.3
7.3
7.16 7.25 7.06 49,500 0 0 0
TVS
12.9
12.9
12.77 13.06 12.77 126,100 0 0 0
TVT
15.5
15.5
15.11 15.62 15.11 5,100 0 0 0
TW3
13.0
13.0
13.02 13.02 13.02 0 0 0 0
TXM
4.9
4.9
4.70 5 4.70 7,700 0 0 0
TYA
16.6
16.6
15.93 16.57 15.84 16,500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
4
4
3.90 4 3.90 80,500 0 0 0
UDJ
6.8
6.8
6.79 6.79 6.79 5,900 0 0 0
UDL
15.5
15.5
15.50 15.50 15.50 100 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
56
56
56 56 56 600 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 0 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
9.8
9.8
9.80 9.80 9.80 100 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 10.28 500 0 0 0
USD
16.1
16.1
16.04 16.13 16.04 1,600 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
V12
10.2
10.2
10.18 10.18 10.18 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
10.70 10.80 10.70 260,900 0 0 0
VAF
17.1
17.1
17.10 17.10 17.10 100 0 0 0
VAV
33.2
33.2
33.24 33.24 33.24 100 0 0 0
VBB
9.5
9.5
9.27 9.55 9.27 83,700 0 0 0
VBC
18.3
18.3
18.01 18.29 18.01 400 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
15.9
15.9
15.90 15.90 15.90 1,000 0 0 0
VBT
4.1
4.1
4.10 4.10 4.10 2,100 0 0 0
VC1
15
15
16.50 16.50 15 7,800 0 0 0
VC2
6.4
6.4
6.40 6.50 6.30 267,500 2,900 0 0.0
VC3
25.7
25.7
25.40 25.77 25.40 832,800 0 21,900 -0.6
VC6
19.5
19.5
19.51 19.51 19.51 100 0 0 0
VC7
9.8
9.8
9.88 9.88 9.60 345,700 0 0 0
VC9
3.7
3.7
3.60 3.70 3.60 1,500 0 0 0
VCA
8.5
8.5
8.41 8.45 8.41 16,700 0 0 0
VCB
57.3
57.3
57.22 57.52 56.83 2,961,200 0 0 0
VCC
8.9
8.9
8.91 8.91 8.91 7,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
286.2
286.2
286.20 286.20 286.20 100 0 0 0
VCG
21.3
21.3
21.06 21.46 21.06 6,075,300 0 0 0
VCI
25.5
25.5
25.30 25.55 25.01 8,407,400 0 0 0
VCK
51.9
51.9
52.50 52.50 51.80 1,816,800 0 0 0
VCM
9.5
9.5
9.50 9.50 9.50 1,000 0 0 0
VCP
23.7
23.7
24.30 24.30 23.70 7,500 0 0 0
VCR
38.5
38.5
39.80 40.80 38.50 1,800 0 0 0
VCS
40.8
40.8
41.15 41.24 40.67 58,500 300 15,600 -0.7
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 0 0 0 0
VDN
26.3
26.3
26.31 26.31 26.31 100 0 0 0
VDP
38.3
38.3
37.53 38.28 37.53 4,700 0 0 0
VDS
17.7
17.7
17.40 17.65 17.05 1,093,500 0 0 0
VDT
6.7
6.7
6.72 6.72 6.72 0 0 0 0
VE1
3.3
3.3
3.40 3.40 3.30 4,700 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4.1
4.1
4 4.10 4 3,200 0 0 0
VEA
33.9
33.9
34.10 34.10 33.80 569,000 0 0 0
VEC
54.8
54.8
53 55.70 51.80 25,200 0 0 0
VEF
131
131
130.80 131.80 130.70 16,000 0 0 0
VES
15
15
15 15 15 100 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
49.7
49.7
49.01 49.76 47.50 13,100 0 0 0
VFR
9.6
9.6
9.40 9.59 9.40 600 0 0 0
VFS
15.4
15.4
15.60 15.60 15.20 858,500 25,400 58,900 -0.5
VGC
39.1
39.1
38.71 39.32 38.33 485,700 0 0 0
VGG
41.0
41.0
41.96 41.96 41.00 7,400 0 0 0
VGI
67.7
67.7
66.69 68.22 66.69 165,600 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
28
28
27.80 28 26.90 29,700 0 0 0
VGR
67.5
67.5
68.30 84.20 66.43 76,400 0 0 0
VGS
25.3
25.3
24.99 25.28 24.99 358,200 5,400 28,800 -0.6
VGT
11.8
11.8
11.64 11.83 11.64 210,600 0 0 0
VGV
42.3
42.3
42.32 42.32 42.32 1,000 0 0 0
VHC
55
55
54.80 55.80 54.70 285,600 0 0 0
VHD
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHE
3.9
3.9
3.90 4 3.80 1,512,900 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
2.1
2.1
2 2.10 2 203,300 0 0 0
VHH
3.5
3.5
3.60 3.60 3.50 300 0 0 0
VHL
10.8
10.8
11.20 11.20 10.80 7,700 0 0 0
VHM
51.7
51.7
50.07 51.71 49.21 4,779,100 0 0 0
VIB
15.4
15.4
15.33 15.54 15.24 10,668,800 0 0 0
VIC
158.8
158.8
153.80 158.80 151.80 4,500,800 0 0 0
VID
5
5
4.99 5.02 4.97 23,000 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.5
15.5
15.51 15.51 15.51 5,100 0 0 0
VIG
5.7
5.7
5.70 5.80 5.70 39,200 0 0 0
VIM
9.3
9.3
9.35 9.35 9.35 100 0 0 0
VIN
16.2
16.2
16.25 16.25 16.25 0 0 0 0
VIP
11.1
11.1
11.04 11.13 11.04 120,800 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
17.9
17.9
16.26 17.87 15.69 12,400 0 0 0
VIW
16
16
17.20 17.20 16 19,600 0 0 0
VIX
18.9
18.9
18.22 19.06 18.02 53,301,700 0 0 0
VJC
158.5
158.5
153.85 159.23 152 1,857,400 0 0 0
VKC
1
1
1 1 1 0 0 0 0
VLA
8.2
8.2
8.16 8.26 8.16 1,500 0 0 0
VLB
48.0
48.0
47.22 48.85 47.22 99,200 0 0 0
VLC
14
14
13.90 14 13.90 41,600 0 0 0
VLG
8.2
8.2
8.21 8.21 8.21 0 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
24
24
24.20 24.30 20.70 31,500 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 6.10 6 4,800 0 0 0
VMD
17.0
17.0
16.40 16.95 16.40 6,300 0 0 0
VMG
3.5
3.5
3.50 3.50 3.40 11,600 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
17.60 17.60 16.90 84,200 0 0 0
VNC
35.2
35.2
35.11 35.21 35.11 1,000 0 0 0
VND
19.4
19.4
19.44 19.44 19.05 20,667,800 0 0 0
VNE
5.5
5.5
5.55 5.56 5.51 87,600 0 0 0
VNF
13.7
13.7
13.72 13.72 13.72 5,200 0 0 0
VNG
7.0
7.0
7.06 7.06 7.03 4,700 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
7.3
7.3
7.20 7.30 7.20 200 0 0 0
VNL
21.1
21.1
21.06 21.11 20.96 1,100 0 0 0
VNM
61.2
61.2
61.87 61.87 61.10 2,650,700 0 0 0
VNP
20.0
20.0
20.59 20.68 20.01 54,000 0 0 0
VNR
18.6
18.6
18.56 18.56 18.29 17,300 100 0 0.0
VNS
9.2
9.2
9.19 9.20 9.10 1,100 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
5.6
5.6
5.60 5.60 5.60 100 0 0 0
VNZ
357.7
357.7
357.70 357.70 357.70 100 0 0 0
VOS
11.8
11.8
11.61 11.84 11.61 539,600 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPB
27.8
27.8
27.24 27.77 26.91 13,903,800 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
23.5
23.5
23.50 23.50 23.50 800 0 0 0
VPG
5.3
5.3
5.19 5.30 5.17 143,100 0 0 0
VPH
4.2
4.2
4.16 4.18 4.08 107,000 0 0 0
VPI
54.7
54.7
54.09 54.73 53.91 1,730,100 0 0 0
VPL
98
98
98 99 94.60 1,051,800 0 0 0
VPR
8.5
8.5
8.49 8.53 8.49 3,600 0 0 0
VPS
8.9
8.9
8.99 8.99 8.91 35,900 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
29.0
29.0
29 29 28.65 841,000 0 0 0
VQC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
VRC
15.2
15.2
14.10 15.40 14.10 4,200 0 0 0
VRE
31.9
31.9
30.81 31.87 29.94 9,656,000 0 0 0
VRG
17.0
17.0
16.98 17.17 16.98 3,300 0 0 0
VSA
19.3
19.3
19.12 19.31 19.12 400 0 0 0
VSC
20.8
20.8
20.15 20.95 20.15 5,450,000 0 0 0
VSE
8.6
8.6
8.47 8.56 8.37 2,400 0 0 0
VSF
24.7
24.7
24.50 24.80 24.50 14,900 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.0
41.0
41.03 41.03 40.57 4,700 0 0 0
VSI
24
24
24 24 24 2,700 0 0 0
VSM
15.5
15.5
14.40 15.50 14.40 200 0 0 0
VSN
15.6
15.6
15.55 15.55 15.55 0 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 2.80 2.50 10,900 0 0 0
VTB
14.7
14.7
15.72 15.72 14.38 50,200 0 0 0
VTC
13.8
13.8
14.10 15.25 12.72 73,600 0 0 0
VTD
6.6
6.6
6.70 6.70 6.60 5,600 0 0 0
VTE
10.1
10.1
10.91 11.01 10.12 23,100 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
4.1
4.1
4.10 4.10 4.10 200 0 0 0
VTK
36.6
36.6
36.57 36.57 36.57 400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.4
10.4
10.37 10.42 10.33 127,500 0 0 0
VTP
62.4
62.4
61.80 62.49 61.62 267,900 0 0 0
VTQ
7.3
7.3
7.30 7.30 7.30 2,000 0 0 0
VTR
13.1
13.1
13 13.10 12.90 26,100 0 0 0
VTV
15.8
15.8
14.40 15.80 14.30 550,400 2,400 0 0.0
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
19.4
19.4
19.10 19.50 19 1,718,300 15,900 3,600 0.2
VUA
17
17
17 17 17 100 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
35.4
35.4
34.94 35.55 34.76 123,600 0 0 0
VW3
9.8
9.8
9.80 9.80 9.70 1,300 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
276.1
276.1
281.10 293.90 276.10 1,900 0 0 0
WSB
55.7
55.7
55.71 55.71 55.71 100 0 0 0
WSS
6.7
6.7
6.50 7 6.50 5,100 0 200 0.0
WTC
9.6
9.6
9.58 9.58 9.58 0 0 0 0
X20
12.1
12.1
11.81 12.08 11.81 2,000 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
14.2
14.2
14.16 14.16 14.16 2,000 0 0 0
XLV
10.9
10.9
10.91 10.91 10.91 0 0 0 0
XMC
10.2
10.2
9.60 10.20 9.60 33,800 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
14.9
14.9
14.80 15 14.80 6,900 0 0 0
YBC
10
10
10 10 10 0 0 0 0
YBM
10.5
10.5
10.40 10.50 10.40 1,900 0 0 0
YEG
12.4
12.4
12.71 12.85 12.29 2,657,700 0 0 0
YTC
28.8
28.8
28.82 28.82 28.82 0 0 0 0
257.2
257.2
254.11 257.29 254.11 56,122,128 1,586,778 3,776,746 -47.4
120.1
120.1
119.82 120.25 119.74 37,593,436 113,190 233,950 -0.6
1,985.3
1,985.3
1,948.50 1,985.29 1,939.91 367,825,900 142,120,114 137,391,204 128.9
1,751.0
1,751.0
1,719.86 1,751.16 1,712.48 807,915,900 188,483,649 169,628,231 518.8

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