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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 23/12/2025

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 23/12/2025

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
7.6
7.6
7.75 7.77 7.63 2,496,100 94,800 110,700 -0.1
AAH
3.5
3.5
3.50 3.60 3.50 511,700 0 0 0
AAM
6.4
6.4
6.43 6.43 6.43 4,200 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
9.1
9.1
8.50 9.20 8.50 3,651,200 2,500 0 0.0
AAT
3.4
3.4
3.39 3.40 3.31 34,000 0 0 0
AAV
6.3
6.3
6.20 6.40 6.20 185,000 0 0 0
ABB
12.5
12.5
12.67 12.75 12.28 3,079,900 0 0 0
ABC
11.3
11.3
11.30 12 11.20 169,900 0 0 0
ABI
20.1
20.1
20 20.20 20 20,700 15,100 0 0.3
ABR
12.0
12.0
13.01 13.01 11.78 2,700 0 0 0
ABS
3.2
3.2
3.27 3.27 3.15 371,300 0 0 0
ABT
64.2
64.2
64.80 65.38 63.95 14,100 0 300 0.0
ABW
11.9
11.9
11.90 12.40 11.80 448,500 1,000 80,000 -0.9
ACB
20.9
20.9
21.07 21.19 20.63 8,578,300 496,200 1,197,100 -17.0
ACC
13.9
13.9
13.85 13.85 13.50 42,400 0 0 0
ACE
39.2
39.2
39.36 39.45 39.17 400 0 0 0
ACG
35.1
35.1
35 35.50 35 28,500 0 0 0
ACL
14.2
14.2
13.51 14.18 13.51 6,400 700 0 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 0 0 0 0
ACV
51.3
51.3
51.90 52.40 50.90 1,078,500 7,400 408,100 -20.6
ADC
17.2
17.2
17.17 17.17 17.17 500 0 0 0
ADG
9
9
8.70 9 8.53 500 0 100 0.0
ADP
23.3
23.3
23.70 24.45 23.30 14,000 0 0 0
ADS
7.2
7.2
7.17 7.18 7.13 21,700 0 4,700 0.0
AFX
12.2
12.2
12.20 12.25 11.90 158,000 0 0 0
AG1
10.3
10.3
11.47 11.47 10.31 21,600 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
13.1
13.1
13.23 13.41 13.05 358,700 5,000 25,700 -0.3
AGM
2.4
2.4
2.40 2.40 2.40 0 0 0 0
AGP
32.3
32.3
34.64 34.64 32.32 3,400 0 0 0
AGR
15.3
15.3
15.80 15.80 15.28 550,700 200 42,100 -0.7
AGX
165.5
165.5
162.45 165.49 156.77 11,300 0 0 0
AIC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
AIG
42.6
42.6
43.23 43.49 41.34 84,400 0 0 0
ALT
10.9
10.9
10.24 10.89 10.24 200 0 0 0
ALV
7.1
7.1
7.10 7.30 6.80 39,000 0 0 0
AMC
13.1
13.1
13.89 13.89 13.05 500 0 0 0
AME
8.1
8.1
8.10 8.10 8.10 0 0 0 0
AMP
15
15
15 15 15 100 0 0 0
AMS
7.2
7.2
7.39 7.39 7.10 87,300 0 4,600 0.0
AMV
2
2
2 2 2 0 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
34.0
34.0
35.83 35.83 33.28 57,200 0 0 0
ANV
27.3
27.3
28 28 27.30 856,500 11,400 51,500 -1.1
APC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
APF
34.7
34.7
34.57 34.74 34.57 1,500 0 0 0
APG
10.5
10.5
10.50 10.50 10.40 95,900 0 600 0.0
APH
6.3
6.3
6.35 6.37 6.25 768,100 100 0 0.0
API
7
7
6.80 7 6.80 359,300 4,900 0 0.0
APL
12.0
12.0
11.86 12.05 11.86 200 0 0 0
APP
5.1
5.1
5.10 5.20 5 6,400 0 0 0
APS
7.3
7.3
7.20 7.30 7.10 443,700 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
16.95 16.95 16.95 0 0 0 0
ASM
6.6
6.6
6.62 6.73 6.61 273,100 1,000 3,400 0.0
ASP
4.7
4.7
4.71 4.71 4.70 1,100 0 0 0
AST
62.6
62.6
62.70 63.03 59.17 7,300 0 5,900 -0.4
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
48.0
48.0
47.96 47.96 47.96 200 0 0 0
AVG
10.4
10.4
10.40 10.80 10 685,700 0 0 0
BAB
10.7
10.7
10.71 10.88 10.71 1,600 0 0 0
BAF
32.6
32.6
32 33 31.95 6,702,400 976,200 39,700 33.2
BAL
9.1
9.1
9.06 9.06 9.06 0 0 0 0
BAX
34.8
34.8
34.75 34.75 34.75 600 0 0 0
BBH
13.4
13.4
13.42 13.42 13.42 500 0 0 0
BBM
9.2
9.2
9.06 9.15 9.06 700 0 0 0
BBS
11.9
11.9
11.94 11.94 11.94 0 0 0 0
BBT
11.7
11.7
11.99 11.99 11.51 2,900 0 0 0
BCA
15
15
15.30 15.40 14.10 56,800 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 38,600 0 0 0
BCE
8.3
8.3
8.10 8.29 8.10 11,000 0 0 0
BCF
36.9
36.9
36.14 36.93 35.35 2,100 0 0 0
BCM
60.2
60.2
60.85 60.85 60.06 176,500 600 21,100 -1.3
BCP
11.5
11.5
11.50 11.50 11.50 10,000 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 0 0 0 0
BDT
9.7
9.7
9.80 9.90 9.70 22,400 0 0 0
BDW
24.8
24.8
25.74 25.74 24.78 1,900 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 18.97 100 0 0 0
BFC
39.7
39.7
39.23 40.17 39.23 108,300 10,800 7,200 0.1
BGE
5.2
5.2
5.20 5.20 5.20 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 25,000 0 0 0
BHA
25.9
25.9
25.90 25.90 25.90 200 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
9.2
9.2
9.20 9.20 9.20 4,000 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
30.4
30.4
30.70 30.70 29.56 1,000 0 0 0
BHP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BIC
21.1
21.1
21.68 21.68 20.59 209,900 8,700 116,200 -2.4
BID
35.2
35.2
35.62 35.90 35.07 1,919,100 42,300 157,400 -4.4
BIG
5.3
5.3
5.28 5.28 5.11 340,800 0 0 0
BIO
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BKC
15.9
15.9
16.16 16.32 15.85 10,500 0 0 0
BKG
3.0
3.0
2.93 2.97 2.93 91,500 100 300 0.0
BLF
3
3
3 3 3 0 0 0 0
BLI
9.1
9.1
9.60 9.60 9.10 1,100 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
23.8
23.8
23.84 23.84 23.84 100 0 0 0
BMC
15.3
15.3
15.50 15.50 15.25 12,700 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BMG
15.8
15.8
15.82 15.82 15.82 0 0 0 0
BMI
17.3
17.3
17.42 17.47 16.89 403,400 63,200 203,800 -2.5
BMJ
10.5
10.5
9.60 10.50 9.50 5,900 0 0 0
BMK
14
14
14 14 14 0 0 0 0
BMP
173.1
173.1
168.37 173.10 165.81 225,500 135,300 65,300 12.5
BMS
12.1
12.1
12.13 12.23 12.04 72,600 0 0 0
BMV
5.3
5.3
5.30 5.30 5.30 200 0 0 0
BNA
7.4
7.4
6.90 7.40 6.90 321,100 11,100 0 0.1
BNW
17.7
17.7
17.67 17.67 17.67 100 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
4.4
4.4
4.50 4.50 4.20 700 0 0 0
BQP
20
20
20 20 20 1,000 0 0 0
BRC
11.4
11.4
11.38 11.38 11.38 400 0 0 0
BRR
17.3
17.3
16.49 17.26 16.49 3,400 0 0 0
BRS
18.8
18.8
18.81 18.81 18.81 1,300 0 0 0
BSA
21.7
21.7
21.52 21.72 21.52 4,600 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 0 0 0 0
BSH
15.7
15.7
15.65 15.65 15.65 0 0 0 0
BSI
34.7
34.7
35.32 35.32 34.64 613,300 6,000 213,200 -7.9
BSL
9.3
9.3
9.39 9.39 9.29 1,900 0 0 0
BSP
9.7
9.7
9.73 9.73 9.73 0 0 0 0
BSQ
17.7
17.7
17.67 17.67 17.67 0 0 0 0
BSR
16.0
16.0
16.22 16.46 15.87 9,958,300 1,218,100 456,500 12.5
BT1
11.4
11.4
11.40 11.40 11.40 0 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 0 0 0 0
BTD
15.4
15.4
15.44 15.44 15.44 200 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
23.1
23.1
22.92 23.19 22.83 14,500 0 0 0
BTN
3.2
3.2
3.20 3.20 3.20 0 0 0 0
BTP
8.7
8.7
8.90 8.90 8.58 27,700 0 300 0.0
BTS
5.4
5.4
5.30 5.40 5.30 13,400 0 0 0
BTT
32.5
32.5
31.31 32.51 31.31 1,400 0 1,400 0.0
BTU
13.9
13.9
13.85 13.85 13.85 0 0 0 0
BTV
18
18
16 18 16 400 0 0 0
BTW
57.2
57.2
57.23 57.23 57.23 100 0 0 0
BVB
13.6
13.6
13.60 13.80 13.50 2,344,600 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
56
56
55.90 57.10 54.80 584,400 74,000 39,900 1.9
BVL
14.3
14.3
14.25 14.25 14.25 3,000 0 0 0
BVN
15.4
15.4
14.80 16.30 14.80 2,500 0 0 0
BVS
30.9
30.9
31.20 31.30 30.50 66,700 0 5,800 -0.2
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
41.4
41.4
41.84 41.84 40.94 404,000 100 2,600 -0.1
BWS
32.9
32.9
32.81 32.90 32.81 1,700 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
11.8
11.8
12.24 12.24 11.80 104,200 400 2,200 0.0
C47
8.9
8.9
8.99 8.99 8.88 6,800 0 0 0
C4G
8.8
8.8
9 9.10 8.80 1,809,200 0 0 0
C69
12.9
12.9
13 13 12.80 112,300 9,300 3,200 0.1
C92
4.1
4.1
4.10 4.10 4.10 300 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.8
6.8
6.80 6.80 6.70 2,300 0 0 0
CAN
31.4
31.4
29.30 31.40 29.30 300 0 0 0
CAP
37.2
37.2
37.40 37.59 37.12 22,400 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
18.9
18.9
19.14 19.14 18.46 17,900 0 100 0.0
CBI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CBS
27.5
27.5
27.60 27.60 27.50 600 0 0 0
CC1
30.5
30.5
30.48 30.48 30.48 0 0 0 0
CCA
10.7
10.7
10.70 10.70 10.70 0 0 0 0
CCC
11.7
11.7
11.96 11.96 11.72 12,300 0 0 0
CCI
21.3
21.3
21.29 21.29 21.29 0 0 0 0
CCL
5.6
5.6
5.64 5.64 5.57 26,400 0 0 0
CCM
37.8
37.8
37.79 37.79 37.79 0 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
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
16.8
16.8
16.70 16.98 16.30 394,600 13,100 27,900 -0.4
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.0
32.0
32.09 32.09 31.60 6,400 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
11.3
11.3
11.29 11.84 11.01 35,900 0 0 0
CDR
6.2
6.2
6.30 6.30 5.90 2,400 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
21.5
21.5
22.38 22.48 21.33 11,393,900 172,600 675,000 -11.8
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 0 0 0 0
CFV
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CGV
3
3
3 3 3 0 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
10.8
10.8
10.83 10.83 10.83 0 0 0 0
CHP
26.6
26.6
26.43 26.61 26.38 38,400 0 2,000 -0.1
CHS
11.6
11.6
11.60 11.60 11.60 100 0 0 0
CI5
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CIA
9.3
9.3
9.40 9.40 9.30 7,600 6,300 100 0.1
CID
8.6
8.6
8.62 8.62 8.62 0 0 0 0
CIG
8.9
8.9
8.92 9.10 8.70 617,600 0 0 0
CII
23.6
23.6
24.35 24.80 23.55 14,424,900 264,700 983,800 -17.5
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
37.9
37.9
37.97 37.97 37.80 8,200 0 0 0
CKD
21.5
21.5
21.64 21.64 21.55 14,300 0 0 0
CKG
10.8
10.8
10.85 10.85 10.65 72,600 0 100 0.0
CKV
16.1
16.1
14.27 16.08 14.27 4,400 0 0 0
CLC
53.8
53.8
51.95 53.81 51.95 4,100 0 0 0
CLH
19.0
19.0
19.33 19.33 18.97 800 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 28.14 27.95 6,200 0 0 0
CLM
50.0
50.0
50.04 50.04 50.04 0 0 0 0
CLW
41.3
41.3
41.26 41.26 41.26 0 0 0 0
CLX
14.9
14.9
14.97 15.07 14.88 136,200 0 0 0
CMC
9
9
9 9 9 0 0 0 0
CMD
20.9
20.9
20.52 20.87 20.52 9,800 0 0 0
CMF
401.6
401.6
401.55 401.55 401.55 100 0 0 0
CMG
32.2
32.2
32.36 32.77 31.82 232,200 49,300 21,400 1.0
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
23.7
23.7
23.70 23.70 23.70 100 0 0 0
CMN
24.3
24.3
27.33 27.33 23.40 20,800 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.4
7.4
7.32 7.41 7.32 5,000 0 0 0
CMT
13.4
13.4
13.40 13.40 13.40 0 0 0 0
CMV
8.4
8.4
8.20 8.39 8.20 4,500 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.4
6.4
6.36 6.43 6.35 39,000 0 600 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.4
32.4
32.43 32.43 32.43 100 0 0 0
CNG
24.2
24.2
24.35 24.40 24.15 22,000 0 0 0
CNN
45.8
45.8
45.78 45.78 45.78 100 0 0 0
CNT
7.8
7.8
7.80 7.80 7.70 6,400 0 0 0
COM
29.0
29.0
28.98 28.98 28.98 0 0 0 0
CPA
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CPC
15.9
15.9
15.87 15.87 15.87 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
30.5
30.5
30.33 30.52 30.04 22,100 0 0 0
CQT
7.8
7.8
7.75 7.75 7.75 0 0 0 0
CRC
9.2
9.2
9.32 9.32 9.15 538,300 7,600 64,500 -0.5
CRE
8.7
8.7
8.30 8.89 8.11 1,197,000 119,800 44,500 0.6
CRV
29.9
29.9
29.85 29.85 28.50 1,000 0 0 0
CSC
16.2
16.2
16.36 16.36 15.91 7,700 0 0 0
CSI
27.1
27.1
27.20 27.20 27 2,100 200 500 0.0
CSM
13.2
13.2
13.20 13.45 13.10 433,700 0 30,900 -0.4
CST
13
13
13 13.20 13 11,400 0 0 0
CSV
28.3
28.3
28.80 28.85 28.25 626,700 19,100 1,200 0.5
CT3
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CT6
8.8
8.8
9.10 9.10 8.80 200 0 0 0
CTB
15.9
15.9
15.93 15.93 15.93 100 0 0 0
CTD
73.9
73.9
72.29 75.28 72.11 632,000 2,100 214,400 -17.2
CTF
19.3
19.3
19.45 19.45 19.20 263,400 0 700 0.0
CTG
34.5
34.5
34.77 35.01 34.13 9,893,700 750,500 1,248,700 -17.4
CTI
20.8
20.8
20.73 21.45 20.68 397,600 14,200 93,100 -1.8
CTP
8.4
8.4
9.30 9.70 8.40 788,700 0 0 0
CTR
73.7
73.7
74.74 74.74 73.25 248,200 7,200 16,700 -0.8
CTS
27.0
27.0
27.54 27.54 26.80 756,200 75,000 59,800 0.5
CTT
27.8
27.8
27.81 27.81 27.81 0 0 0 0
CTW
22.8
22.8
22.75 22.85 22.75 3,000 0 0 0
CTX
10.2
10.2
10.40 10.40 10.20 15,700 0 0 0
CVN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CVT
26.5
26.5
25.10 26.50 25.10 500 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 100 0 0 0
D11
9.4
9.4
9.40 9.40 9.40 100 0 0 0
D2D
28.8
28.8
28.88 28.92 28.80 29,600 0 3,200 -0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.4
16.4
16.39 16.39 16.39 0 0 0 0
DAE
12.9
12.9
12.92 12.92 12.92 0 0 0 0
DAH
3.7
3.7
3.77 3.77 3.72 78,400 0 0 0
DAS
8.6
8.6
9.20 9.20 8.60 800 0 0 0
DAT
8.1
8.1
8.55 8.55 8.13 2,800 0 0 0
DBC
24.7
24.7
24.83 25.19 24.61 5,236,900 284,300 353,400 -2.0
DBD
46.4
46.4
46.51 46.51 46.32 8,400 100 400 0.0
DBM
21.9
21.9
21.86 21.86 21.86 100 0 0 0
DBT
11.4
11.4
11.35 11.35 11.35 200 0 0 0
DC1
5.0
5.0
5.04 5.11 5.04 6,200 0 0 0
DC2
5.9
5.9
5.94 5.94 5.94 0 0 0 0
DC4
9.7
9.7
9.68 9.77 9.55 353,000 42,700 2,900 0.4
DCF
31.5
31.5
31.52 31.52 31.52 1,000 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
45.5
45.5
43.15 46.15 42.40 954,300 0 2,500 -0.1
DCM
30.7
30.7
31.01 31.01 30.63 1,286,500 43,600 62,700 -0.6
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
10.8
10.8
11 11.20 10.50 28,700 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
7.5
7.5
7.50 7.50 7.50 200 0 0 0
DDV
24.0
24.0
24.01 24.66 23.82 690,500 0 600 0.0
DFC
25.3
25.3
25.28 25.28 25.28 1,700 0 0 0
DFF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DGC
61.3
61.3
64.69 67.17 60.75 13,369,900 721,500 1,128,800 -31.3
DGT
5.1
5.1
4.60 5.10 4.50 1,462,000 0 0 0
DGW
38.0
38.0
38.96 39.25 38.01 1,453,900 14,100 474,100 -18.6
DHA
63.3
63.3
62.59 63.53 61.74 121,300 29,100 8,200 1.4
DHB
7.5
7.5
7.50 7.50 7.50 200 0 0 0
DHC
29.4
29.4
29.45 30.53 29.41 415,000 46,400 31,500 0.5
DHD
25.2
25.2
24.70 25.22 24.70 2,800 0 0 0
DHG
91.3
91.3
91.38 91.38 91.20 15,900 2,100 1,600 0.1
DHM
5.7
5.7
5.74 5.74 5.61 1,400 0 0 0
DHN
22.8
22.8
22.79 22.79 22.79 1,800 0 0 0
DHP
11.4
11.4
11.45 11.45 11.45 0 0 0 0
DHT
63.7
63.7
65.91 65.91 63.64 11,500 0 5,100 -0.4
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 100 0 0 0
DIG
17.0
17.0
17.45 17.45 16.75 6,686,700 71,200 643,200 -10.4
DIH
9.6
9.6
9.74 9.74 9.57 500 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
5.4
5.4
5.50 5.60 5.40 319,400 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.68 2.73 2.61 1,584,300 185,100 196,400 0.0
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 0 0 0 0
DMC
57.4
57.4
56.54 57.50 56.54 1,700 0 100 0.0
DMN
5.1
5.1
5 5.07 5 400 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
23.6
23.6
23.59 23.59 23.59 200 0 0 0
DNC
47.7
47.7
47.75 47.75 47.75 200 0 0 0
DND
6.8
6.8
6.80 6.80 6.80 100 0 0 0
DNE
8.2
8.2
8.18 8.18 8.18 100 0 0 0
DNH
37.0
37.0
36.99 36.99 36.99 0 0 0 0
DNL
31.9
31.9
31.85 31.85 31.85 200 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 0 0 0 0
DNT
44.2
44.2
44.20 44.20 44.20 0 0 0 0
DNW
33.3
33.3
33.31 33.31 33.31 0 0 0 0
DOC
9.3
9.3
9.32 9.32 9.32 0 0 0 0
DOP
11.1
11.1
11.05 11.05 11.05 1,000 0 0 0
DP1
32.4
32.4
32.27 32.45 32.27 2,200 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
48.2
48.2
47.95 48.33 47.95 13,100 0 0 0
DPC
9
9
9 9 9 0 0 0 0
DPG
40.6
40.6
40.88 41.07 40.33 474,300 41,200 7,600 1.4
DPH
41.6
41.6
41.63 41.63 41.63 0 0 0 0
DPM
20.8
20.8
21.25 21.25 20.79 1,948,300 55,800 162,900 -2.4
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.3
37.3
37.15 37.40 37.05 214,300 17,100 4,800 0.5
DQC
9.7
9.7
9.64 9.69 9.60 1,100 0 0 0
DRC
14.3
14.3
14.27 14.60 14.27 202,600 0 6,500 -0.1
DRG
8.7
8.7
8.62 8.72 8.23 3,900 0 0 0
DRH
2.4
2.4
2.41 2.44 2.38 404,600 75,100 15,000 0.1
DRI
11.6
11.6
11.75 11.75 11.57 230,800 0 0 0
DRL
44.9
44.9
45.30 45.30 44.91 9,700 0 0 0
DS3
6.7
6.7
6.40 6.70 6.40 200 0 0 0
DSC
15.4
15.4
15.50 15.50 15.20 8,500 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
23.7
23.7
24.12 24.25 23.63 497,400 19,000 21,500 -0.1
DSG
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DSH
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DSN
40.8
40.8
40.53 40.76 40.39 4,500 0 0 0
DSP
15.6
15.6
15.60 15.60 15.60 600 0 0 0
DST
9.1
9.1
9 9.10 9 15,200 0 0 0
DTA
3.9
3.9
3.85 3.87 3.79 11,100 0 0 0
DTC
5
5
5 5 5 0 0 0 0
DTD
14.9
14.9
14.95 15.03 14.42 221,000 11,100 86,800 -1.3
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 2.60 2.50 24,700 0 0 0
DTK
11.6
11.6
11.86 11.86 11.39 400 0 0 0
DTL
13
13
13.25 13.25 13 22,200 0 0 0
DTP
90.8
90.8
90.78 94.72 90.78 1,200 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 0 0 0 0
DVG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DVM
6
6
6 6.10 5.90 87,400 0 0 0
DVN
19.7
19.7
19.84 19.84 19.65 6,900 0 0 0
DVP
60.7
60.7
60.77 61.13 60.50 10,900 1,000 9,300 -0.6
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
15
15
15 15 15 500 0 0 0
DWS
14.3
14.3
14.27 14.27 14.27 0 0 0 0
DXG
15.7
15.7
15.79 15.88 15.44 9,738,800 2,805,600 459,700 41.9
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.8
10.8
10.80 10.90 10.70 88,800 0 0 0
DXS
9.2
9.2
9.40 9.40 9.16 1,887,100 55,400 142,700 -0.8
DXV
3.8
3.8
3.71 3.88 3.71 3,900 0 0 0
E12
5.5
5.5
5.30 5.50 5.30 38,600 0 0 0
E29
8.2
8.2
8.21 8.21 8.21 0 0 0 0
EBS
10.6
10.6
10.55 10.55 10.55 100 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
38.9
38.9
38.50 39 38.20 26,800 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 200 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.5
22.5
22.75 22.75 22.25 9,174,500 757,700 733,900 0.4
EIC
25.0
25.0
24.19 25.05 24.19 1,300 0 0 0
EID
20.6
20.6
20.25 20.62 20.25 28,000 0 0 0
EIN
2.9
2.9
3 3 2.80 5,000 0 0 0
ELC
23.4
23.4
24.22 24.22 22.60 1,660,200 54,500 230,400 -4.2
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
18.6
18.6
18.37 18.56 18.37 200 0 0 0
EVE
9.3
9.3
9.30 9.30 9.16 3,100 600 100 0.0
EVF
11.4
11.4
11.55 11.65 11.35 2,291,700 15,100 6,300 0.1
EVG
8.3
8.3
8.46 8.52 8.28 921,800 67,700 29,800 0.3
EVS
6
6
6.20 6.20 6 194,200 0 0 0
F88
1,216.1
1,216.1
1,200 1,220.10 1,200 800 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
3.3
3.3
3.39 3.39 3.31 62,700 1,400 0 0.0
FCN
15.6
15.6
16.40 16.40 15.20 2,674,400 109,000 258,800 -2.4
FCS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
FDC
16.1
16.1
16.05 16.05 16.05 5,000 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 100 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
19.1
19.1
18.52 19.78 18.52 78,300 0 0 0
FID
2.2
2.2
2.10 2.20 2.10 764,800 0 0 0
FIR
7.9
7.9
8.09 8.10 7.86 58,400 100 4,900 0.0
FIT
5.1
5.1
5.03 5.06 4.90 1,868,100 0 0 0
FMC
33.2
33.2
33.47 33.47 33.23 42,200 1,200 300 0.0
FOC
55.1
55.1
55.23 55.40 54.97 8,700 0 0 0
FOX
62
62
62.50 62.90 62 84,000 0 0 0
FPT
84.3
84.3
84.29 86.00 83.93 6,006,900 1,582,900 2,278,100 -65.7
FRC
25
25
25 25 25 0 0 0 0
FRM
8.1
8.1
7.35 8.08 7.35 6,500 0 0 0
FRT
140.5
140.5
140.95 140.95 138.48 361,400 180,200 61,000 17.5
FSO
7.2
7.2
7.16 7.16 7.16 0 0 0 0
FT1
37.3
37.3
37.71 38.16 37.25 900 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
30.1
30.1
30.15 30.55 29.70 1,187,900 25,100 7,000 0.6
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.6
8.6
8.70 8.80 8.50 286,200 0 0 0
GAS
63.5
63.5
63.46 64.43 62.78 1,512,400 646,400 45,200 39.3
GCB
6.7
6.7
5.90 6.70 5.90 8,900 0 0 0
GCF
31.4
31.4
30.80 31.40 30 12,100 0 0 0
GDA
15.1
15.1
15.22 15.31 15.04 74,500 0 0 0
GDH
9
9
9 9 9 0 0 0 0
GDT
18.1
18.1
18.17 18.38 18.00 11,200 0 0 0
GDW
34.9
34.9
34.93 34.93 34.93 0 0 0 0
GEE
109.9
109.9
109.50 113.75 109.50 1,023,100 147,100 12,500 26.9
GEG
13.6
13.6
13.67 13.71 13.48 208,900 3,800 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
35.5
35.5
35.60 35.68 34.60 9,875,700 1,522,300 307,800 53.8
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
28.7
28.7
28.90 28.90 28.70 13,000 0 0 0
GIC
11.5
11.5
11.48 11.48 11.48 0 0 0 0
GIL
13.8
13.8
13.90 13.90 13.75 154,200 500 0 0.0
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 0 0 0 0
GMC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
GMD
38.5
38.5
39.19 39.19 38.55 807,300 272,000 90,300 10.9
GMH
7.6
7.6
7.63 7.63 7.63 0 0 0 0
GMX
13.3
13.3
13.38 13.38 13.29 1,000 0 0 0
GND
34.5
34.5
34.48 34.48 34.48 0 0 0 0
GPC
2.3
2.3
2.40 2.40 2.20 19,400 0 0 0
GSM
27.6
27.6
27.58 27.58 27.58 600 0 0 0
GSP
9.5
9.5
9.41 9.55 9.41 22,300 0 0 0
GTA
9.3
9.3
9.27 9.27 9.27 0 0 0 0
GTD
82
82
86.10 88.60 74.30 12,400 0 0 0
GTS
10.1
10.1
10.14 10.14 10.14 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GTX
22.7
22.7
22.70 22.70 22.70 0 0 0 0
GVR
26.3
26.3
26.65 26.85 26.25 1,072,000 79,700 51,600 0.7
GVT
78.6
78.6
78.55 78.55 78.55 0 0 0 0
H11
10.3
10.3
10.30 10.30 10.30 100 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 0 0 0 0
HAF
25.4
25.4
25.40 25.40 25.40 0 0 0 0
HAG
18.3
18.3
18.30 18.70 18.15 13,468,700 1,404,100 414,900 18.2
HAH
58.1
58.1
58.12 58.98 57.16 1,923,900 145,800 83,600 3.7
HAM
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HAN
9.7
9.7
9 9.70 9 200 0 0 0
HAP
7.6
7.6
7.50 7.69 7.50 10,300 100 0 0.0
HAR
4.0
4.0
4.09 4.15 4 457,000 0 0 0
HAS
8
8
8 8 8 900 0 0 0
HAT
28.5
28.5
29.37 29.37 28.45 1,500 500 0 0.0
HAV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
HAX
10.8
10.8
10.75 10.80 10.65 292,800 31,100 3,500 0.3
HBC
6.7
6.7
6.60 6.90 6.60 2,912,400 175,800 115,000 0.4
HBD
17.8
17.8
17.75 17.75 17.75 0 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 24.57 500 100 0 0.0
HCC
24.5
24.5
23.93 24.75 23.93 14,400 0 0 0
HCD
6.1
6.1
6.06 6.16 5.68 8,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.5
19.5
19.93 20.05 19.37 12,389,800 15,400 881,700 -20.0
HCT
10.8
10.8
10.80 10.80 10.80 100 0 0 0
HD2
13.8
13.8
13.70 13.80 13.70 1,400 0 0 0
HD6
10.5
10.5
10.40 10.49 10.40 4,600 0 0 0
HD8
6.6
6.6
6.56 6.56 6.56 300 0 0 0
HDA
5.5
5.5
5.55 5.64 5.55 9,000 0 0 0
HDB
22
22
21.60 22.40 21.56 32,590,800 1,811,500 7,841,100 -166.0
HDC
21.1
21.1
21.57 21.61 20.96 2,467,200 2,500 334,700 -8.2
HDG
25.4
25.4
25.89 26.07 25.40 1,574,600 35,000 110,000 -2.2
HDM
35.4
35.4
35.44 35.44 35.44 100 0 0 0
HDP
25.3
25.3
25.28 25.28 25.28 0 0 0 0
HDW
17.1
17.1
17.14 17.14 17.14 0 0 0 0
HEC
30
30
30.50 30.50 30 2,300 0 0 0
HEJ
14.2
14.2
12.80 14.20 12.80 8,000 0 0 0
HEP
13.5
13.5
13.49 13.49 13.49 0 0 0 0
HES
17.8
17.8
17.75 17.84 17.75 4,100 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
220.6
220.6
221.26 221.26 218.86 2,900 0 0 0
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 0 0 0 0
HHG
1.4
1.4
1.40 1.40 1.30 41,600 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
10.6
10.6
10.33 10.61 10.28 646,700 62,000 28,100 0.4
HHS
13.2
13.2
13.50 13.55 13.20 806,500 16,700 43,100 -0.4
HHV
12.7
12.7
13.11 13.11 12.74 9,702,800 1,186,000 42,700 15.9
HID
7.4
7.4
8.10 8.29 7.44 2,173,200 18,400 12,600 0.0
HII
5.9
5.9
6.00 6.27 5.87 523,300 58,800 0 0.4
HIO
7.3
7.3
7.20 7.30 7.20 500 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
27.7
27.7
27.71 27.71 27.71 300 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 10.58 0 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 0 0 0 0
HLC
13.7
13.7
13.57 13.66 13.47 10,700 0 0 0
HLD
18.7
18.7
18.98 19.08 18.69 56,300 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
10.88 10.92 10.60 15,000 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
11.2
11.2
11.20 11.20 11.20 1,200 0 0 0
HMS
34.8
34.8
34.80 34.80 34.80 3,200 0 0 0
HNA
21.5
21.5
21.80 21.80 21.50 7,500 0 0 0
HNB
11.8
11.8
11.86 11.86 11.76 1,100 0 0 0
HND
10.2
10.2
10.16 10.16 10.16 8,000 0 0 0
HNF
32.0
32.0
32.05 32.05 32.05 0 0 0 0
HNG
5.9
5.9
5.90 5.90 5.80 595,700 0 200 0.0
HNI
25.2
25.2
25.21 25.21 25.21 0 0 0 0
HNM
8
8
8 8.10 7.90 266,200 0 0 0
HNP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
5.10 5.10 4.90 8,000 0 0 0
HOT
17.9
17.9
17.90 17.90 17.90 0 0 0 0
HPA
26.7
26.7
27.10 27.10 26.50 64,900 1,500 1,300 0.0
HPB
14.5
14.5
14.55 14.55 14.55 0 0 0 0
HPD
16.5
16.5
16.31 16.50 16.31 2,500 0 0 0
HPG
23.9
23.9
24.15 24.28 23.79 29,588,500 4,405,900 1,468,900 79.5
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
71.1
71.1
71.14 71.14 71.14 100 0 0 0
HPT
22.9
22.9
23.28 23.28 22.88 500 0 0 0
HPW
19.3
19.3
19.31 19.31 19.31 300 0 0 0
HPX
4.8
4.8
4.82 4.82 4.75 1,496,500 145,400 80,700 0.3
HQC
3.1
3.1
3.13 3.14 3.09 5,389,900 8,000 47,400 -0.1
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
12.2
12.2
12.46 12.46 12.15 1,667,400 7,000 66,900 -1.0
HSL
7.1
7.1
7.30 7.48 7.10 1,709,300 1,000 3,600 0.0
HSM
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HSP
12.7
12.7
12.73 12.73 12.73 0 0 0 0
HSV
4.5
4.5
4.40 4.50 4.30 26,500 0 0 0
HT1
15.1
15.1
15.28 15.28 15.09 138,200 26,200 7,800 0.3
HTC
29.8
29.8
29.79 29.79 29.79 0 0 0 0
HTE
3.3
3.3
3.30 3.30 3.30 1,900 0 0 0
HTG
35.4
35.4
35.39 35.39 35.15 8,100 0 0 0
HTI
21.6
21.6
21.62 21.62 21.34 12,900 100 1,700 0.0
HTL
20.7
20.7
21.34 21.34 20.70 700 0 100 0.0
HTM
10.5
10.5
11.70 13.20 10.30 18,100 0 0 0
HTN
6.0
6.0
6.01 6.07 5.97 132,200 0 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
10.7
10.7
10.21 10.75 10.21 5,300 0 0 0
HU1
6.4
6.4
6.33 6.38 6.33 7,200 0 0 0
HU3
3.5
3.5
3.50 3.50 3.50 7,600 0 0 0
HU4
10.1
10.1
10.31 10.31 10.13 8,500 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 0 0 0 0
HUB
13.3
13.3
13.45 13.45 13.28 5,300 0 0 0
HUG
27.5
27.5
27.50 27.50 27.50 0 0 0 0
HUT
16.3
16.3
16.60 16.80 16.20 1,062,600 6,800 3,900 0.0
HVA
17.7
17.7
17.20 18 16.50 64,500 0 0 0
HVH
13.5
13.5
12.64 13.50 12.64 960,900 13,600 0 0.2
HVN
26.2
26.2
26.90 26.90 26.20 830,300 45,000 244,700 -5.3
HVT
27.5
27.5
27.88 27.88 27.49 59,400 0 2,000 -0.1
HVX
2.7
2.7
2.99 2.99 2.72 40,200 0 0 0
HWS
14.0
14.0
13.79 13.98 13.51 300 0 100 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 3 600 0 0 0
ICG
14.3
14.3
14.12 14.29 13.95 9,800 0 100 0.0
ICI
9
9
9 9 9 0 0 0 0
ICN
34.0
34.0
34.09 34.18 34.00 1,200 0 0 0
ICT
17.0
17.0
17.39 17.39 16.97 52,900 0 0 0
IDC
32.3
32.3
32.46 33.07 32.29 1,565,000 47,400 55,500 -0.3
IDI
6.9
6.9
6.94 7.06 6.90 247,000 0 1,200 0.0
IDJ
5.1
5.1
5.10 5.10 5 380,900 0 0 0
IDP
173.1
173.1
173.13 173.13 173.13 0 0 0 0
IDV
23.1
23.1
23.13 23.39 23.13 24,700 0 0 0
IFS
19.0
19.0
19.15 19.15 18.96 1,600 0 600 0.0
IJC
10.5
10.5
10.42 10.76 10.42 3,606,400 139,300 42,500 1.1
ILA
6.9
6.9
6.90 6.90 6.90 3,100 0 0 0
ILB
21.2
21.2
22.28 22.28 21.12 297,700 0 0 0
ILC
6.3
6.3
6.30 6.30 6.30 500 0 0 0
ILS
17.8
17.8
17.40 18.90 16.90 138,200 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
49.5
49.5
49.57 49.76 49.27 60,900 10,100 2,000 0.4
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 39.88 20,000 0 0 0
IPA
16
16
16.35 16.35 15.83 87,300 0 2,100 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 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.7
12.7
12.41 12.68 12.36 162,900 0 0 0
ITD
13.4
13.4
13.56 13.64 13.40 367,900 1,400 0 0.0
ITQ
2.7
2.7
2.80 2.80 2.70 8,100 0 0 0
ITS
4.3
4.3
4.30 4.30 4.30 2,900 0 0 0
IVS
8.6
8.6
8.65 8.75 8.55 130,000 110,000 0 1.0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.5
6.5
6.45 6.52 6.42 69,500 300 6,400 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
34.1
34.1
34.65 34.95 34.05 2,221,200 58,600 284,900 -7.8
KCB
9.7
9.7
9.61 9.79 9.51 12,800 0 0 0
KDC
50.9
50.9
51.27 51.27 50.59 301,700 3,200 19,100 -0.8
KDH
30
30
30.18 30.18 29.59 3,199,500 1,215,600 134,600 35.5
KDM
27.4
27.4
26 27.80 26 112,100 0 0 0
KGM
5.3
5.3
5.38 5.38 5.19 7,000 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
7.1
7.1
7.15 7.19 7.05 8,542,200 28,200 418,200 -2.8
KHP
11.4
11.4
11.49 11.49 11.35 3,100 0 0 0
KHS
13.8
13.8
13.88 13.88 13.72 700 0 0 0
KHW
22.0
22.0
21.99 21.99 21.99 0 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 1,300 0 0 0
KKC
6.6
6.6
6.60 6.60 6.60 100 0 0 0
KLB
12.9
12.9
13.36 13.36 12.82 721,000 3,500 0 0.1
KMR
3.0
3.0
2.92 2.97 2.91 7,700 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.4
38.4
37.90 38.35 37.60 337,800 6,600 18,100 -0.4
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.3
18.3
18.65 18.75 18.30 835,800 26,600 24,200 0.0
KSD
4.3
4.3
4.30 4.30 4.30 100 0 0 0
KSF
74
74
68.20 74.50 68.20 18,200 0 0 0
KSQ
1.9
1.9
2 2 1.90 4,900 0 0 0
KST
13.1
13.1
13.10 13.10 13.10 0 0 0 0
KSV
92.7
92.7
93 94.80 92.60 36,700 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
22.6
22.6
22.57 24.12 22.57 2,800 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
1.6
1.6
1.60 1.60 1.40 134,700 0 0 0
L10
23.6
23.6
23.61 23.61 23.61 0 0 0 0
L12
3.7
3.7
3.68 3.68 3.68 1,200 0 0 0
L14
29.3
29.3
29.40 29.50 29.20 70,100 0 0 0
L18
20.2
20.2
20 20.72 20 24,000 0 0 0
L35
4
4
4 4 4 0 0 0 0
L40
40.8
40.8
41.14 41.36 40.45 28,100 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
17.7
17.7
17.83 17.83 17.18 300 0 0 0
LAI
12.3
12.3
12.50 12.50 12.25 46,400 0 0 0
LAS
14.5
14.5
14.50 14.60 14.41 105,000 0 0 0
LAW
33
33
33 33 33 0 0 0 0
LBE
19.6
19.6
19.60 19.60 19.60 800 0 0 0
LBM
34.9
34.9
34.55 35.03 34.26 60,500 15,400 0 0.6
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.7
9.7
9.98 9.98 9.66 3,525,700 190,000 17,700 1.8
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.5
4.5
4.50 4.55 4.46 1,124,600 81,300 75,600 0.0
LDP
11.3
11.3
11 11.30 10.90 13,100 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 3.70 300 0 0 0
LG9
6.3
6.3
6.30 6.30 6.30 100 0 0 0
LGC
59.5
59.5
63.20 63.20 59.50 10,600 0 0 0
LGL
6.3
6.3
6.21 6.41 6.20 627,600 13,400 0 0.1
LHC
57.4
57.4
58.50 59.50 55.75 9,200 1,200 0 0.1
LHG
26.9
26.9
26.87 26.96 26.82 40,900 0 0 0
LIC
24.6
24.6
24.90 24.90 24.60 1,700 0 0 0
LIG
4.3
4.3
4.40 4.40 4.30 112,600 0 0 0
LIX
32.9
32.9
33.00 33.00 32.63 10,400 0 0 0
LKW
31.1
31.1
31.07 31.07 31.07 200 0 200 0.0
LLM
16.3
16.3
16.30 16.30 16.30 100 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
13.0
13.0
13.00 13.00 13.00 16,000 0 0 0
LMC
6.4
6.4
6.40 6.40 6.40 0 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
39.5
39.5
41.81 41.81 38.98 12,622,600 798,100 2,681,900 -78.9
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
4.9
4.9
4.95 4.95 4.86 500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.5
31.5
31.60 31.90 31 15,800 0 0 0
LSS
8.5
8.5
8.55 8.59 8.50 92,200 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
20.5
20.5
20.55 20.55 20.55 5,600 0 0 0
MA1
33.4
33.4
33.41 33.41 33.41 100 0 0 0
MAC
11.8
11.8
11.82 11.82 11.82 300 0 0 0
MAS
36
36
36 36 36 0 0 0 0
MBB
20.1
20.1
20.30 20.54 19.94 21,996,200 5,401,000 1,317,200 103.3
MBG
3.2
3.2
3.30 3.30 3.20 287,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.1
20.1
20.34 20.57 20.12 3,024,900 800 401,000 -10.7
MBT
9
9
9.10 9.10 9 5,300 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 2,100 0 0 0
MCG
2.4
2.4
2.40 2.40 2.30 55,700 0 0 0
MCM
25.6
25.6
25.58 25.67 25.48 8,700 0 0 0
MCO
6.8
6.8
6.70 6.80 6.70 200 0 0 0
MCP
29
29
28 29 27.80 39,200 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.5
9.5
8.58 9.51 8.39 2,200 0 0 0
MDF
5.3
5.3
5.60 5.60 5.30 3,500 0 0 0
MDG
24.6
24.6
24.33 24.62 24.33 8,200 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
35.8
35.8
36.10 36.10 35.70 1,500 0 0 0
MGC
10.8
10.8
11.28 11.28 10.70 16,100 0 0 0
MGG
27
27
27 27 27 400 0 0 0
MGR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
MH3
31.1
31.1
31.10 31.10 31.10 600 0 0 0
MHC
11.4
11.4
12 12.05 11.43 20,500 300 7,100 -0.1
MIC
12.6
12.6
12.40 12.70 12 3,400 0 0 0
MIE
4
4
4 4 4 0 0 0 0
MIG
16.2
16.2
16.15 16.20 15.96 27,500 3,500 800 0.0
MKP
27.5
27.5
27.47 27.47 27.47 0 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
20 20.10 20 6,000 0 0 0
MML
36.4
36.4
36.40 37 36.20 53,100 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
16.5
16.5
16.40 16.50 16 75,500 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
6.2
6.2
6.20 6.20 6.20 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.4
17.4
17.50 17.50 17.40 700 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.5
10.5
10.79 10.83 10.42 10,065,700 0 80,400 -1.0
MSH
32.3
32.3
32.72 32.72 32.18 241,700 37,700 17,600 0.7
MSN
76.1
76.1
76.30 77.30 75.60 5,203,600 350,400 402,200 -3.9
MSR
25.2
25.2
24.97 25.95 24.87 1,367,300 0 0 0
MST
6.6
6.6
7 7.10 6.60 4,813,600 83,800 154,600 -0.5
MTA
12.9
12.9
13.16 13.16 12.77 1,700 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.3
6.3
6.34 6.34 6.34 200 0 0 0
MTH
22.0
22.0
22.08 22.08 21.98 500 0 0 0
MTL
6
6
6 6 6 0 0 0 0
MTP
13.0
13.0
13.00 13.00 13.00 0 0 0 0
MTS
8.3
8.3
8.28 8.28 8.28 0 0 0 0
MTV
14
14
14 14 14 200 0 0 0
MVB
15.8
15.8
15.70 15.80 15.40 4,900 0 0 0
MVC
15.9
15.9
16.09 16.09 15.61 155,300 0 0 0
MVN
46
46
44.90 47 44.90 7,600 0 0 0
MWG
85.0
85.0
82.59 85.51 82.50 13,817,800 3,090,500 838,700 195.7
MZG
10.9
10.9
11 11.09 10.73 611,800 0 3,300 0.0
NAB
14.4
14.4
14.50 14.55 14.40 1,252,500 87,100 120,300 -0.5
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
36.6
36.6
36.15 36.85 35.95 692,900 51,900 23,800 1.0
NAG
7.8
7.8
7.84 7.94 7.75 161,900 0 0 0
NAP
11.0
11.0
11.04 11.04 11.04 0 0 0 0
NAS
34
34
34 34 34 800 0 0 0
NAU
15.2
15.2
15.20 15.20 15.20 100 0 0 0
NAV
15.9
15.9
15.56 15.88 15.56 1,200 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.2
19.2
19.10 19.35 19.05 26,600 0 0 0
NBC
8.1
8.1
8.05 8.14 8.05 19,900 0 0 0
NBE
10.4
10.4
10.66 10.66 10.39 27,400 0 0 0
NBP
7.6
7.6
7.60 7.60 7.60 1,600 100 0 0.0
NBT
18.5
18.5
18.55 18.55 18.55 0 0 0 0
NBW
30.3
30.3
30.28 30.28 30.28 10,300 0 0 0
NCG
11.2
11.2
11.80 11.80 11.20 16,100 0 0 0
NCS
38.7
38.7
31.42 38.70 31.42 3,900 0 0 0
NCT
83.7
83.7
84.43 84.43 83.61 24,600 600 6,000 -0.5
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
10.1
10.1
10.15 10.34 10.06 233,600 0 0 0
NDP
21.2
21.2
21.18 21.18 21.18 0 0 0 0
NDT
5
5
5.20 5.40 5 10,300 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 0 0 0 0
NED
6.8
6.8
6.80 6.80 6.70 5,000 0 0 0
NET
61.0
61.0
61.03 61.03 61.03 400 0 0 0
NFC
50.1
50.1
54.66 54.66 50.12 1,600 0 100 0.0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
15.2
15.2
15.45 15.50 15.23 83,100 0 0 0
NHC
20.3
20.3
20.00 20.29 19.81 7,600 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
11.5
11.5
11.70 11.70 11.50 206,100 2,200 3,300 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
11.30 11.30 11.30 0 0 0 0
NKG
13.8
13.8
13.95 14.09 13.73 3,778,900 3,400 44,800 -0.6
NLG
31.3
31.3
32.03 32.03 31.30 1,729,500 30,400 647,300 -19.9
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
69.6
69.6
69.29 69.58 67.63 113,800 0 0 0
NNT
59.2
59.2
59.69 59.69 59.21 1,700 0 0 0
NO1
6.4
6.4
6.52 6.52 6.36 19,100 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
6.1
6.1
6.10 6.20 6 268,100 0 27,200 -0.2
NSC
73.8
73.8
73.81 73.81 73.81 3,400 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.40 4.40 4.40 37,600 5,000 0 0.0
NSL
19.8
19.8
19.78 19.78 19.78 200 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.6
10.6
10.48 10.57 10.48 18,700 0 17,700 -0.2
NT2
24.2
24.2
24.20 24.70 24.05 1,059,600 0 0 0
NTC
155.5
155.5
155.50 156.90 155.50 17,600 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
17.5
17.5
17.20 17.60 17.20 973,500 0 0 0
NTP
51.0
51.0
51.30 52.10 50.91 195,400 38,700 7,900 2.0
NTT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NTW
20.8
20.8
20.84 20.84 20.84 100 0 0 0
NUE
9.3
9.3
9.31 9.31 9.31 1,000 0 0 0
NVB
13.9
13.9
13.70 14 13.70 260,600 1,200 25,000 -0.3
NVL
12.4
12.4
12.84 12.84 12.37 7,107,400 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 7.99 200 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.3
4.3
4.70 4.70 4.10 2,100 0 0 0
OCB
10.7
10.7
10.74 10.83 10.57 1,353,900 0 0 0
OCH
6.1
6.1
6 6.10 6 34,400 0 0 0
ODE
46.3
46.3
46 46.40 46 18,100 0 0 0
OGC
3.7
3.7
3.79 3.79 3.68 377,800 0 0 0
OIL
10.7
10.7
10.51 10.90 10.51 2,466,500 0 0 0
ONE
7
7
7.10 7.10 6.50 24,800 5,700 0 0.0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.3
18.3
18.15 18.36 18.15 6,200 0 0 0
ORS
13.5
13.5
13.55 13.65 13.40 604,200 0 0 0
PAC
21.0
21.0
21 21.32 20.91 163,100 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 23.67 23.17 518,700 0 0 0
PAP
25.2
25.2
26.30 26.30 25.20 900 0 0 0
PAS
3
3
3.10 3.10 3 38,200 0 0 0
PAT
80.9
80.9
83.99 86.30 80.22 320,900 0 0 0
PBC
6.4
6.4
6.50 6.50 6.40 39,700 0 0 0
PBP
11.7
11.7
11.71 11.71 11.71 0 0 0 0
PBT
12.7
12.7
11.97 12.73 11.97 500 0 0 0
PC1
22.1
22.1
21.90 22.25 21.90 2,520,900 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
18.31 18.31 18.31 1,300 0 0 0
PCF
5.1
5.1
5.70 5.70 5.10 2,100 0 0 0
PCG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PCH
17.1
17.1
17.29 17.29 17.01 112,600 0 0 0
PCM
18.1
18.1
18.10 18.10 18.10 0 0 0 0
PCT
9
9
9.10 9.70 8.90 50,100 0 0 0
PDB
23.8
23.8
23.76 24.24 23.60 29,400 700 0 0.0
PDC
5
5
5 5 5 0 0 0 0
PDN
108.7
108.7
108.73 108.73 108.73 5,700 0 0 0
PDR
20.2
20.2
20.40 20.50 19.75 11,270,400 0 0 0
PDV
10
10
10 10 9.93 39,800 0 0 0
PEG
3.5
3.5
3.70 3.70 3.50 3,100 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PEQ
38.7
38.7
38.70 38.70 38.70 0 0 0 0
PET
28.9
28.9
29.74 29.79 28.66 1,121,400 0 0 0
PFL
2.5
2.5
2.50 2.50 2.40 175,400 0 0 0
PGB
11.7
11.7
11.72 11.81 11.72 3,500 0 0 0
PGC
12.2
12.2
12.33 12.33 12.19 36,100 0 0 0
PGD
22.5
22.5
23.04 23.04 22.46 500 0 0 0
PGI
19.2
19.2
19.22 19.69 19.22 2,300 0 0 0
PGN
6.3
6.3
6.30 6.40 6.30 37,700 0 0 0
PGS
48.6
48.6
48.56 48.56 48.56 0 0 0 0
PGT
7.4
7.4
7 7.60 7 1,700 0 0 0
PGV
17.2
17.2
17.14 17.27 17.09 1,400 0 0 0
PHC
4.4
4.4
4.33 4.40 4.33 26,100 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
66.7
66.7
66.72 66.72 66.72 1,200 1,000 0 0.1
PHP
31.4
31.4
31.08 31.57 30.98 34,600 0 0 0
PHR
30.8
30.8
31.48 31.64 30.72 262,000 0 0 0
PHS
10.9
10.9
10.89 10.89 10.89 1,300 0 0 0
PIA
25.1
25.1
25.14 25.14 25.14 0 0 0 0
PIC
15.6
15.6
15.61 15.61 15.61 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.5
9.5
9.54 9.54 9.54 100 0 0 0
PIT
7.0
7.0
6.50 6.96 6.50 200 0 0 0
PIV
6.3
6.3
6.20 6.70 5.90 590,400 0 0 0
PJC
25.8
25.8
25.77 25.77 25.77 100 0 100 0.0
PJS
21.3
21.3
21.31 21.31 21.31 0 0 0 0
PJT
8.8
8.8
8.80 8.80 8.80 3,000 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 200 0 0 0
PLC
24.5
24.5
24.40 24.90 24.40 167,000 0 1,700 0.0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.5
3.5
3.50 3.50 3.50 4,500 0 0 0
PLP
6.2
6.2
6.16 6.39 6.11 124,600 0 0 0
PLX
34.4
34.4
34.22 34.85 33.69 3,530,800 0 0 0
PMB
9.0
9.0
8.99 8.99 8.99 5,200 0 0 0
PMC
165.6
165.6
165.57 165.57 165.57 0 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
31.4
31.4
31.65 31.65 31.38 200 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
19.3
19.3
19.34 19.34 19.34 200 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
32.6
32.6
43.71 43.71 32.63 300 0 0 0
PNJ
61.7
61.7
62.39 62.46 61.14 394,100 0 0 0
PNP
19.8
19.8
19.81 19.81 19.81 100 0 0 0
PNT
6.9
6.9
6.90 6.90 6.90 400 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
15.30 16 15.10 9,400 0 0 0
POT
21.5
21.5
20.09 21.46 20.09 200 0 0 0
POV
7.7
7.7
7.69 7.69 7.69 700 0 0 0
POW
12.8
12.8
12.70 12.90 12.55 8,467,300 0 0 0
PPC
10.0
10.0
10 10.05 9.92 149,500 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.4
25.4
25.44 25.62 25.44 20,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.4
18.4
17.24 18.44 17.24 200 0 0 0
PPS
9.5
9.5
9.49 9.49 9.49 400 0 0 0
PPT
15.4
15.4
15.30 15.40 15.10 299,600 0 0 0
PPY
6.7
6.7
6.33 6.66 6.33 9,300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.4
12.4
12.40 12.50 12.40 18,100 0 0 0
PRE
21.2
21.2
21.16 21.16 21.16 1,500 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.2
11.2
11 11.20 10.60 4,200 0 0 0
PSB
4.5
4.5
5.10 5.10 4.50 5,800 0 0 0
PSC
10.8
10.8
9.42 10.83 9.42 800 0 0 0
PSD
11.8
11.8
12.15 12.15 11.77 92,900 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
8 8.10 7.90 152,500 55,800 0 0.4
PSL
11.7
11.7
11.50 11.70 11.50 700 0 0 0
PSN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PSP
19
19
19 19 19 100 0 0 0
PSW
7.2
7.2
7.13 7.22 7.13 7,800 0 0 0
PTB
33.8
33.8
33.80 33.80 33.50 36,600 0 0 0
PTC
6.7
6.7
6.70 6.70 6.70 1,000 0 0 0
PTD
8.6
8.6
8.60 8.60 8.60 100 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
35.3
35.3
36 36 35.30 2,000 0 0 0
PTL
2.9
2.9
2.87 2.92 2.75 48,900 0 0 0
PTM
5.9
5.9
5.87 5.87 5.87 0 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
11.0
11.0
11.03 11.03 11.03 100 0 0 0
PTS
9.6
9.6
9.52 9.62 9.52 2,100 0 0 0
PTT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PTV
3.5
3.5
3.50 3.50 3.50 5,600 0 0 0
PTX
22
22
22.60 22.60 22 800 0 0 0
PV2
2.7
2.7
2.60 2.80 2.60 160,300 0 0 0
PVB
31.5
31.5
32 32.40 30.70 699,700 0 0 0
PVC
11.1
11.1
11.10 11.40 10.90 892,300 0 0 0
PVD
16.4
16.4
16.72 17.05 16.36 8,067,200 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6.1
6.1
6.10 6.10 5.90 18,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
78.7
78.7
76.80 83.67 76.80 63,900 12,300 7,200 0.5
PVL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PVM
18.5
18.5
19 19 17.60 6,200 0 0 0
PVO
5.7
5.7
5.82 5.82 5.72 6,200 0 0 0
PVP
13.3
13.3
13.28 13.43 13.28 91,800 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
28.5
28.5
27.67 28.83 27.42 11,868,300 1,424,800 370,800 35.8
PVT
16.8
16.8
16.91 17.14 16.77 3,524,200 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
7.4
7.4
7.70 7.70 6.80 179,900 0 0 0
PWS
10.9
10.9
10.90 10.90 10.90 100 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
15.7
15.7
15.80 15.80 15.60 96,600 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
23.1
23.1
23.15 23.15 23.15 100 0 0 0
QCG
15.4
15.4
15.60 15.60 14.40 1,477,000 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
5.4
5.4
5.40 5.40 5.40 800 0 0 0
QNP
27.5
27.5
27.72 27.72 27.24 1,500 0 0 0
QNS
41.4
41.4
41.21 41.58 41.21 119,000 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
9.6
9.6
9.57 9.57 9.57 0 0 0 0
QNW
15.7
15.7
15.72 15.72 15.72 0 0 0 0
QPH
34.3
34.3
34.50 34.50 34.30 500 0 0 0
QSP
23.5
23.5
23.39 23.48 23.39 1,100 0 0 0
QST
26.7
26.7
24.24 26.65 24.24 700 0 0 0
QTC
27.4
27.4
27.37 27.37 27.37 0 0 0 0
QTP
11.6
11.6
11.67 11.67 11.58 89,800 0 0 0
RAL
86.6
86.6
87.02 87.12 86.65 3,900 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 1,300 0 0 0
RCC
18.8
18.8
18.80 18.80 18.80 1,600 0 0 0
RCL
12.7
12.7
12.16 12.75 12.16 5,500 0 0 0
REE
52.5
52.5
53.06 53.23 52.54 276,500 0 0 0
RGG
28.1
28.1
26 28.10 26 1,000 0 0 0
RIC
12.5
12.5
14.60 14.60 12 11,100 0 0 0
RTB
27.0
27.0
27.00 27.00 27.00 0 0 0 0
RYG
9.7
9.7
9.30 9.76 9.20 372,700 0 0 0
S12
1.7
1.7
1.70 1.70 1.70 0 0 0 0
S4A
31.5
31.5
31.53 31.53 31.53 5,100 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
9.1
9.1
9.10 9.20 9.10 35,900 0 0 0
SAB
44.4
44.4
44.60 44.78 43.88 1,429,100 0 0 0
SAC
11.3
11.3
11.56 11.56 11.28 1,000 0 0 0
SAF
49.2
49.2
49.96 49.96 49.20 5,800 0 1,300 -0.1
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.0
7.0
6.89 7.03 6.89 363,300 0 0 0
SAS
27.6
27.6
27.94 27.94 27.58 4,600 0 0 0
SAV
13.0
13.0
13.05 13.05 13.05 0 0 0 0
SB1
5.5
5.5
5.55 5.55 5.55 0 0 0 0
SBA
27.0
27.0
26.70 26.98 26.70 4,400 0 0 0
SBB
16.3
16.3
16.33 16.33 16.23 6,100 0 0 0
SBD
6.9
6.9
6.56 6.94 6.56 5,100 0 0 0
SBG
12.5
12.5
12.58 12.83 12.42 674,900 0 0 0
SBH
39.8
39.8
39.81 39.81 39.81 0 0 0 0
SBL
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SBM
31.9
31.9
31.83 31.93 31.83 1,000 0 0 0
SBR
8.8
8.8
8.82 8.82 8.82 0 0 0 0
SBS
6.2
6.2
5.90 6.30 5.90 2,870,000 0 0 0
SBT
22.9
22.9
23.35 23.35 22.92 572,500 0 0 0
SBV
7.7
7.7
7.62 7.67 7.62 200 0 0 0
SC5
16
16
16 16 16 0 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
65.4
65.4
65.10 65.40 65 22,000 0 0 0
SCI
9.2
9.2
9.30 9.30 9.10 30,200 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 100 0 0 0
SCL
16.2
16.2
16.41 16.84 13.85 81,300 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.6
7.6
7.65 7.65 7.49 2,390,800 0 0 0
SCS
49.0
49.0
49.52 49.52 48.95 182,600 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 0 0 0 0
SD4
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SD5
7.3
7.3
7.10 7.27 7.10 13,000 0 10,900 -0.1
SD6
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.9
10.9
10.95 10.95 10.85 11,900 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
44.6
44.6
39.62 44.68 39.02 37,800 0 0 0
SEB
43.9
43.9
43.93 43.93 43.93 200 0 0 0
SED
17.8
17.8
18.00 18.00 17.73 11,200 0 900 0.0
SEP
17.0
17.0
17.03 17.03 17.03 500 0 0 0
SFC
18.7
18.7
18.65 18.65 18.65 100 0 0 0
SFG
9.8
9.8
9.83 9.83 9.83 0 0 0 0
SFI
24.6
24.6
24.07 24.60 24.07 4,100 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.3
12.3
12.50 12.50 12.30 10,000 0 0 0
SGC
75.4
75.4
77.68 77.68 75.40 600 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
59.5
59.5
60 60 59.30 13,800 0 0 0
SGP
26
26
26.20 27 26 90,000 0 0 0
SGR
13.8
13.8
14 14 13.71 162,500 0 0 0
SGS
14.4
14.4
14.37 14.37 14.37 0 0 0 0
SGT
16.8
16.8
16.35 16.80 16 15,600 0 0 0
SHA
4.1
4.1
4.05 4.14 3.99 4,400 0 0 0
SHB
16.1
16.1
16.11 16.21 15.92 59,829,000 0 0 0
SHC
10.7
10.7
10.67 10.67 10.67 200 0 0 0
SHE
7
7
7.30 7.30 6.90 4,000 600 0 0.0
SHI
17.2
17.2
19.20 19.20 16.80 442,200 0 0 0
SHN
4.9
4.9
5 5 4.90 8,500 0 0 0
SHP
31.6
31.6
31.71 31.71 31.62 1,200 0 0 0
SHS
20.6
20.6
21.03 21.42 20.36 13,919,500 3,200 502,900 -10.9
SID
15.2
15.2
15.30 15.30 15.20 1,200 0 0 0
SIG
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SIP
52.2
52.2
52.90 52.90 52 243,700 0 0 0
SIV
35.6
35.6
35.56 35.56 35.56 0 0 0 0
SJ1
11.8
11.8
13.80 13.80 11.83 2,800 0 0 0
SJD
14.1
14.1
14.10 14.10 14.05 40,000 0 0 0
SJE
18.9
18.9
18.90 19.10 18.80 62,000 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
18.4
18.4
18.80 18.80 18.40 300 0 0 0
SJM
7.3
7.3
7.20 7.30 7.20 534,000 0 0 0
SJS
58.6
58.6
58.70 59.50 57.70 49,400 0 0 0
SKG
9.5
9.5
9.54 9.54 9.45 68,300 0 0 0
SKH
23.3
23.3
22.67 23.33 22.67 800 0 0 0
SKN
7.5
7.5
7.48 7.48 7.48 0 0 0 0
SKV
24.5
24.5
24.61 24.61 24.51 3,000 0 0 0
SLD
11
11
11 11 11 0 0 0 0
SLS
162
162
162 163.50 161.80 3,900 0 0 0
SMA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SMB
38.9
38.9
39.02 39.12 38.88 16,900 0 0 0
SMC
13.7
13.7
13.90 13.90 13.35 181,600 0 0 0
SMN
10.0
10.0
10.04 10.04 10.04 3,000 0 0 0
SMT
11.7
11.7
11.80 11.80 11.70 700 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
29.3
29.3
28.88 29.82 28.88 8,200 0 0 0
SP2
21.6
21.6
21.60 21.60 21.60 1,000 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 9.30 400 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 2,200 0 0 0
SPV
18.5
18.5
18.48 18.48 18.48 100 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 1,000 0 0 0
SRC
37.4
37.4
37.42 37.42 37.42 300 0 0 0
SRF
7.2
7.2
7.26 7.27 6.99 2,300 0 0 0
SSB
14.5
14.5
14.69 14.69 14.44 2,662,000 0 0 0
SSC
30.0
30.0
29.97 29.97 29.97 0 0 0 0
SSG
8
8
8 8 8 0 0 0 0
SSH
68.0
68.0
67.98 67.98 67.98 0 0 0 0
SSI
24.6
24.6
25.14 25.26 24.50 26,174,900 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
5.1
5.1
5.13 5.17 5.12 43,800 0 0 0
STB
56
56
54.70 56 54.20 8,408,800 0 0 0
STC
14.7
14.7
14.72 14.72 14.72 0 0 0 0
STD
5.1
5.1
5.10 5.10 5.10 100 0 0 0
STG
35.5
35.5
35.45 35.45 35.45 100 0 0 0
STH
19.6
19.6
18.90 19.60 18.60 220,200 0 0 0
STK
14.5
14.5
14.64 14.64 14.36 28,600 0 0 0
STP
7.4
7.4
7.28 7.37 7.28 1,500 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
22.2
22.2
22.26 22.31 21.73 15,000 0 0 0
SVD
5.9
5.9
5.87 5.99 5.47 7,100 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
2.8
2.8
2.70 2.80 2.70 3,000 300 0 0.0
SVT
9.9
9.9
9.94 9.94 9.85 3,100 0 0 0
SWC
31
31
30.60 31 30.10 27,700 0 0 0
SZB
33.5
33.5
33.55 33.55 33.55 0 0 0 0
SZC
28.4
28.4
28.36 28.65 28.32 363,300 0 0 0
SZE
9.5
9.5
9.61 9.61 9.51 11,700 0 0 0
SZG
34.1
34.1
34.14 34.14 34.14 0 0 0 0
SZL
26.0
26.0
25.77 26.22 25.77 9,300 0 0 0
TA6
4.8
4.8
4.82 4.82 4.82 0 0 0 0
TA9
10.9
10.9
10.61 10.87 10.61 200 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
45.4
45.4
44.94 45.84 43.41 676,400 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 0 0 0 0
TBC
33.9
33.9
33.94 33.94 33.94 3,000 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 2,000 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
34.1
34.1
34.57 34.62 34.03 12,785,000 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
17.1
17.1
17.32 17.36 16.95 3,038,400 0 0 0
TCI
9.3
9.3
9.39 9.45 9.27 210,300 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
32.1
32.1
32.12 32.12 31.89 25,900 0 0 0
TCM
24.6
24.6
24.68 24.73 24.36 899,900 0 0 0
TCO
9.2
9.2
9.16 9.20 9.10 257,500 0 0 0
TCR
2.8
2.8
2.80 2.80 2.80 100 0 0 0
TCT
20
20
20 20 19.95 3,600 0 0 0
TCW
29.7
29.7
29.80 29.80 29.71 11,100 0 0 0
TCX
46.7
46.7
47.40 47.40 45.85 2,589,000 0 0 0
TD6
7.1
7.1
7.10 7.20 7 80,600 0 0 0
TDB
39.5
39.5
39.50 39.50 39.50 0 0 0 0
TDC
10.9
10.9
10.93 10.93 10.75 82,500 0 0 0
TDF
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TDG
3.1
3.1
3.02 3.08 2.96 10,000 0 0 0
TDH
4.4
4.4
4.44 4.47 4.40 64,900 0 0 0
TDM
55.0
55.0
55.01 55.01 55.01 0 0 0 0
TDP
24.5
24.5
25.70 25.70 23.13 152,600 0 0 0
TDS
8.3
8.3
8.20 8.30 8.20 800 0 0 0
TDT
6.0
6.0
5.90 5.99 5.90 30,300 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 0 0 0 0
TEG
6.6
6.6
6.14 6.56 6.14 524,200 0 0 0
TET
37.9
37.9
37.87 37.87 37.87 0 0 0 0
TFC
49.2
49.2
49.62 49.62 47.35 11,100 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
30.3
30.3
30.50 30.50 30.30 6,300 0 100 0.0
THG
38.2
38.2
38.62 38.62 38.03 2,700 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 6,700 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
21.62 21.62 21.62 500 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
8.6
8.6
8.50 8.60 8.40 900,600 29,000 0 0.2
TIN
51
51
51 51 51 2,900 0 0 0
TIP
16.5
16.5
16.67 16.72 16.44 26,200 0 0 0
TIS
4.6
4.6
4.70 4.80 4.60 4,900 0 0 0
TIX
42.2
42.2
41.75 42.24 41.75 3,500 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
12.8
12.8
12.82 12.82 12.82 2,000 0 0 0
TL4
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TLD
8.5
8.5
8.29 8.51 8.25 756,300 0 0 0
TLG
46.5
46.5
47.98 47.98 46.44 580,300 0 0 0
TLH
4.8
4.8
4.84 4.85 4.75 120,300 0 0 0
TLP
6.5
6.5
6.50 6.50 6.40 500 0 0 0
TMB
52.2
52.2
52.43 52.81 48.44 2,400 0 0 0
TMC
7.0
7.0
6.99 6.99 6.99 0 0 0 0
TMG
64.5
64.5
64.60 64.60 64.51 1,200 0 0 0
TMP
57.9
57.9
57.88 57.88 57.88 0 0 0 0
TMS
36.9
36.9
35.44 36.89 35.44 600 0 0 0
TMT
14.1
14.1
14.80 14.80 13.95 23,100 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
12.5
12.5
12.41 12.46 12.33 6,300 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
9.8
9.8
9.80 9.80 9.80 4,000 0 0 0
TNC
28.3
28.3
28.29 28.29 28.29 0 0 0 0
TNG
16.3
16.3
16.37 16.46 16.19 540,200 10,600 137,200 -2.3
TNH
11.6
11.6
11.45 11.70 11.45 210,400 0 0 0
TNI
5.4
5.4
5.22 5.39 5.22 42,800 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
7.28 7.28 7.25 9,200 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
136.1
136.1
138.93 140.01 136.09 28,100 0 0 0
TOT
13.4
13.4
13.33 13.42 13.33 2,400 0 0 0
TOW
32.1
32.1
32.13 32.13 32.13 0 0 0 0
TPB
14.6
14.6
14.61 14.81 14.23 11,798,600 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
35.2
35.2
36.27 36.27 35.18 23,000 0 0 0
TRC
18.3
18.3
18.55 18.55 18.17 104,300 0 0 0
TRS
25.1
25.1
25.19 25.19 25.03 700 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TRV
13.8
13.8
13.90 13.90 13.50 13,800 0 0 0
TS3
5.9
5.9
5.90 5.90 5.90 100 0 0 0
TSA
13.4
13.4
13.66 14.04 13.17 120,600 0 0 0
TSB
29
29
28.20 31 28 37,700 900 0 0.0
TSC
3.2
3.2
3.22 3.23 3.13 628,700 0 0 0
TSD
4.4
4.4
4.80 4.80 4.40 4,700 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
32.7
32.7
32.69 32.69 32.69 2,500 0 0 0
TST
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TT6
5.6
5.6
5.70 5.70 5.33 10,900 0 0 0
TTA
10.6
10.6
10.80 10.80 10.60 63,400 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TTD
41.3
41.3
37.88 50.01 37.88 700 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.5
3.5
3.42 3.49 3.34 2,031,000 0 0 0
TTG
10.3
10.3
10 10.30 9.80 12,800 0 0 0
TTH
2.4
2.4
2.30 2.50 2.30 197,400 0 0 0
TTL
8
8
8 8 8 0 0 0 0
TTN
16.1
16.1
16.23 16.23 16.05 85,900 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
33.6
33.6
33.60 33.60 33.60 100 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
21.0
21.0
21.05 21.05 20.77 13,500 0 0 0
TV2
36.0
36.0
36 36.35 35.80 160,100 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 1,500 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 0 0 0 0
TVB
8
8
8.14 8.14 7.99 49,100 0 0 0
TVC
8.9
8.9
9 9 8.80 49,400 0 0 0
TVD
9.4
9.4
9.49 9.49 9.39 45,300 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 7.25 7.06 129,500 0 0 0
TVS
13.4
13.4
13.14 13.35 12.98 468,200 0 0 0
TVT
15.5
15.5
15.06 15.58 15.06 2,200 0 0 0
TW3
13.0
13.0
13.02 13.02 13.02 0 0 0 0
TXM
4.6
4.6
4.70 4.80 4.60 23,200 0 0 0
TYA
16.4
16.4
15.98 16.39 15.98 2,900 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
4.1
4.1
4 4.10 3.90 51,000 0 0 0
UDJ
6.9
6.9
6.88 6.88 6.88 100 0 0 0
UDL
15.1
15.1
15.06 15.06 15.06 100 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
57
57
57 57.10 57 1,800 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
8.4
8.4
9.90 9.90 8.40 300 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
16.0
16.0
16.04 16.04 16.04 200 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
V12
10.2
10.2
10.18 10.18 10.18 0 0 0 0
V21
6.8
6.8
6.50 6.80 6.50 600 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.7
10.7
10.85 10.85 10.65 353,100 0 0 0
VAF
17.6
17.6
17.10 17.58 17.10 23,800 0 0 0
VAV
33.2
33.2
33.24 33.24 33.24 600 0 0 0
VBB
9.4
9.4
9.45 9.45 9.27 25,200 0 0 0
VBC
18.3
18.3
18.56 18.74 18.29 900 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 0 0 0 0
VBT
4.1
4.1
4.10 4.10 4.10 2,100 0 0 0
VC1
13.6
13.6
14.90 15 13.50 9,300 0 0 0
VC2
6.4
6.4
6.40 6.50 6.30 209,600 0 0 0
VC3
25.3
25.3
25.67 25.67 25.21 1,436,100 4,600 8,700 -0.1
VC6
19.5
19.5
19.51 19.51 19.51 0 0 0 0
VC7
9.8
9.8
9.69 9.88 9.69 319,900 0 0 0
VC9
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VCA
8.4
8.4
8.40 8.41 8.40 17,000 0 0 0
VCB
56.7
56.7
57.32 57.62 56.53 3,147,900 0 0 0
VCC
8.9
8.9
8.55 8.91 8.55 1,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
286
286
286.20 286.50 286 500 0 0 0
VCG
21.0
21.0
21.37 21.37 20.88 5,302,500 0 0 0
VCI
24.9
24.9
25.55 25.59 24.86 6,907,900 0 0 0
VCK
50.5
50.5
51.90 51.90 50.50 2,960,400 0 0 0
VCM
9.2
9.2
9.20 9.20 9.20 100 0 0 0
VCP
25
25
23.70 25 23.40 52,100 0 0 0
VCR
35.1
35.1
39 40 35.10 3,100 0 0 0
VCS
40.9
40.9
40.96 40.96 40.58 71,500 100 7,400 -0.3
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
10
10
10.30 10.30 9.90 2,700 0 100 0.0
VDN
30.0
30.0
29.98 29.98 29.98 100 0 0 0
VDP
38.3
38.3
38.28 38.28 38.28 0 0 0 0
VDS
17.2
17.2
17.50 17.70 17.10 810,600 0 0 0
VDT
6.7
6.7
6.72 6.72 6.72 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 2,300 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 2,200 0 0 0
VEA
33.9
33.9
34 34.10 33.90 203,300 0 0 0
VEC
55.3
55.3
53.80 55.30 51 48,600 0 0 0
VEF
134.5
134.5
131.90 138 131.90 46,100 0 0 0
VES
15.4
15.4
15.40 15.40 15.40 600 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
48.9
48.9
49.57 49.57 48.45 7,300 0 0 0
VFR
9.5
9.5
9.49 9.49 9.49 0 0 0 0
VFS
15.3
15.3
15.30 15.40 15 1,749,700 0 142,000 -2.2
VGC
39.0
39.0
39.09 39.79 38.66 794,100 0 0 0
VGG
41.1
41.1
41.86 41.86 41.10 200 0 0 0
VGI
67.0
67.0
67.65 68.61 66.97 208,900 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
27.9
27.9
28 28 27.50 6,900 0 0 0
VGR
67.5
67.5
67.64 70.07 67.55 21,400 0 0 0
VGS
25.4
25.4
25.09 25.76 25.09 522,400 25,700 2,700 0.6
VGT
11.9
11.9
11.83 12.03 11.74 430,100 0 0 0
VGV
39.4
39.4
39.37 40.35 39.37 700 0 0 0
VHC
54.3
54.3
55.30 55.50 54 562,300 0 0 0
VHD
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHE
4
4
4 4 3.90 68,900 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
2
2
2.10 2.10 2 50,600 0 0 0
VHH
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VHL
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VHM
55.3
55.3
52.24 55.32 51.81 7,781,700 0 0 0
VIB
15.4
15.4
15.50 15.76 15.33 6,967,600 0 0 0
VIC
169.9
169.9
165 169.90 163 6,615,800 0 0 0
VID
5
5
5 5.02 4.95 5,200 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
14.8
14.8
15.42 15.42 14.84 9,700 0 0 0
VIG
5.8
5.8
5.80 5.80 5.70 53,400 0 0 0
VIM
9.3
9.3
9.35 9.35 9.35 0 0 0 0
VIN
16.2
16.2
16.25 16.25 16.25 0 0 0 0
VIP
11.1
11.1
11.09 11.18 11.04 43,500 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
18.0
18.0
17.87 17.96 17.87 7,100 0 100 0.0
VIW
15.1
15.1
15.10 16.20 14.60 21,400 0 0 0
VIX
19.2
19.2
19.06 19.54 18.78 49,114,300 0 0 0
VJC
158.8
158.8
158.08 161.54 155.62 1,843,400 0 0 0
VKC
1
1
1 1 1 0 0 0 0
VLA
8.1
8.1
7.51 8.07 7.51 1,000 0 0 0
VLB
48.4
48.4
48.31 48.49 47.67 83,200 0 0 0
VLC
13.9
13.9
14 14 13.90 6,500 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
22
22
23 24 19.50 20,400 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
5.90 6 5.90 300 0 0 0
VMD
16.6
16.6
16.95 16.95 16.55 2,300 0 0 0
VMG
3.5
3.5
4 4 3.50 37,100 0 0 0
VMK
65
65
65 65 65 0 0 0 0
VMS
25.0
25.0
21.74 25.00 21.74 900 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
16.4
16.4
16.61 16.61 16.42 1,500 0 0 0
VNB
18.2
18.2
17.60 18.40 17.50 62,700 0 0 0
VNC
35.4
35.4
35.31 35.40 35.31 9,400 0 0 0
VND
19.4
19.4
19.44 19.54 18.95 18,711,700 0 0 0
VNE
5.5
5.5
5.49 5.69 5.49 151,200 0 0 0
VNF
13.6
13.6
13.72 13.72 13.54 8,300 0 0 0
VNG
7.0
7.0
7 7.04 7 1,800 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
7.3
7.3
7.40 7.40 7.30 900 0 0 0
VNL
20.8
20.8
20.96 20.96 20.77 6,200 0 0 0
VNM
60.6
60.6
61.49 62.07 60.32 4,394,700 0 0 0
VNP
19.3
19.3
20.20 20.30 19.24 131,200 0 0 0
VNR
18.6
18.6
18.56 18.56 18.38 7,600 0 0 0
VNS
9.2
9.2
9.24 9.24 9.15 1,600 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 0 0 0 0
VNZ
373.9
373.9
357.70 375.50 357.70 500 0 0 0
VOS
11.8
11.8
11.70 11.98 11.70 741,200 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPB
27.5
27.5
27.87 28.15 27.34 12,224,300 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 23.50 100 0 0 0
VPG
5.3
5.3
5.29 5.49 5.28 150,900 0 0 0
VPH
4.2
4.2
4.18 4.19 4.05 48,200 0 0 0
VPI
55.1
55.1
54.64 55.36 54.36 1,795,300 0 0 0
VPL
103
103
99 104.50 98.10 976,000 0 0 0
VPR
8.5
8.5
8.66 8.66 8.49 3,000 0 0 0
VPS
9.0
9.0
8.92 9.18 8.92 15,600 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
28
28
28.95 28.95 28 2,591,000 0 0 0
VQC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
VRC
15.3
15.3
15.45 15.45 14.60 6,300 0 0 0
VRE
33.1
33.1
31.58 33.80 31.29 14,877,500 0 0 0
VRG
16.9
16.9
17.17 17.17 16.89 2,700 0 0 0
VSA
19.3
19.3
19.31 19.31 19.31 0 0 0 0
VSC
20.8
20.8
20.85 21.50 20.70 6,543,700 0 0 0
VSE
9.1
9.1
8.27 9.63 8.27 46,900 0 0 0
VSF
24.8
24.8
24.70 24.80 24.50 16,500 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.0
41.0
40.66 41.03 40.57 1,300 0 0 0
VSI
24
24
24 24 24 6,000 0 0 0
VSM
14.2
14.2
14.20 14.20 14.20 200 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
2.5
2.5
2.70 2.70 2.40 38,300 0 0 0
VTB
15.7
15.7
15.72 15.72 15.72 25,900 0 0 0
VTC
12.4
12.4
13.80 13.80 12.42 54,000 0 100 0.0
VTD
6.5
6.5
6.70 6.70 6.50 25,100 0 0 0
VTE
8.9
8.9
9.43 9.43 8.94 172,900 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.4
8.4
7.80 8.60 7.50 3,700 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 0 0 0 0
VTK
36.6
36.6
36.20 36.57 35.68 4,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.4
10.4
10.33 10.42 10.33 115,500 0 0 0
VTP
61.3
61.3
62.68 63.43 60.99 729,600 0 0 0
VTQ
8.3
8.3
8.30 8.30 8.30 300 0 0 0
VTR
13
13
13 13.40 12.90 58,400 0 0 0
VTV
15.5
15.5
16.50 17.30 14.50 375,400 11,100 0 0.2
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
19.3
19.3
19.40 19.50 19.30 1,276,700 2,100 3,300 0.0
VUA
17
17
17 17 17 0 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
36.3
36.3
35.36 37.12 35.36 104,600 0 0 0
VW3
9.8
9.8
9.80 9.80 9.80 0 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
279.1
279.1
289.90 289.90 279.10 200 0 0 0
WSB
55.7
55.7
54.00 55.71 54.00 700 0 0 0
WSS
6.6
6.6
6.70 6.70 6.60 4,100 0 0 0
WTC
9.5
9.5
9.49 9.49 9.49 600 0 0 0
X20
12.1
12.1
11.35 12.08 11.35 300 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
14.24 14.24 14.24 100 0 0 0
XLV
10.9
10.9
10.91 10.91 10.91 0 0 0 0
XMC
9.7
9.7
9.90 9.90 9.70 11,300 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
XMP
14.6
14.6
14.74 15.39 14.64 1,900 0 0 0
XPH
14.2
14.2
14.90 14.90 14.20 9,800 0 0 0
YBC
10
10
10 10 10 0 0 0 0
YBM
10.3
10.3
10.25 10.25 10.25 300 0 0 0
YEG
12.1
12.1
12.34 12.57 11.96 3,211,100 0 0 0
YTC
28.8
28.8
28.82 28.82 28.82 0 0 0 0
255.5
255.5
257.34 257.93 254.10 61,829,398 2,099,352 2,670,691 -0.6
120
120
120.11 120.42 119.74 36,455,047 301,900 634,600 -20.3
2,012.9
2,012.9
2,001.45 2,021.36 2,000.87 342,819,400 37,291,165 33,019,860 376.7
1,772.2
1,772.2
1,765 1,778.18 1,763.52 792,463,000 105,787,442 86,710,392 715.6

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