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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 29/12/2025

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 29/12/2025

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.2
33.2
33.21 33.21 33.21 0 0 0 0
AAA
7.5
7.5
7.48 7.55 7.47 931,700 113,800 45,500 0.5
AAH
3.5
3.5
3.60 3.60 3.50 679,000 0 0 0
AAM
6.5
6.5
6.44 6.62 6.44 600 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
10.2
10.2
11 11 9.90 2,686,700 13,800 0 0.1
AAT
3.3
3.3
3.15 3.29 3.15 32,100 0 0 0
AAV
6.2
6.2
6.20 6.40 6.10 84,500 0 0 0
ABB
12.6
12.6
12.51 12.59 12.36 3,348,000 0 200 0.0
ABC
11
11
11.20 11.20 10.70 38,300 0 0 0
ABI
20.4
20.4
20 20.40 19.90 61,600 6,800 0 0.1
ABR
12.3
12.3
12.34 12.34 12.34 0 0 0 0
ABS
3.1
3.1
3.12 3.19 3.11 98,300 0 0 0
ABT
64.8
64.8
64.61 64.80 64.33 2,700 0 0 0
ABW
11.8
11.8
11.60 11.90 11.50 181,800 0 91,000 -1.1
ACB
20.7
20.7
20.55 20.76 20.51 3,770,400 771,600 203,300 13.6
ACC
13.8
13.8
13.90 13.90 13.55 5,500 0 0 0
ACE
38.8
38.8
40.20 40.20 38.80 500 0 0 0
ACG
35.4
35.4
36.50 36.50 35.40 1,400 0 0 0
ACL
13.9
13.9
14.08 14.08 13.79 16,000 1,900 2,600 0.0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4
4
4 4 4 100 0 0 0
ACV
49
49
50 50 48.80 1,730,400 162,700 519,200 -17.5
ADC
17.2
17.2
17.17 17.17 17.17 0 0 0 0
ADG
9.0
9.0
8.43 9 8.42 1,400 0 0 0
ADP
23.8
23.8
23.90 23.90 23.50 13,200 0 0 0
ADS
7.2
7.2
7.13 7.16 7.06 36,500 700 0 0.0
AFX
11.9
11.9
12.20 12.20 11.90 355,200 0 0 0
AG1
10.5
10.5
10.22 10.49 10.13 4,300 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
13.5
13.5
13.14 13.64 13.14 732,000 111,500 9,600 1.5
AGM
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGP
32.9
32.9
33.04 33.84 32.14 9,600 0 0 0
AGR
15.2
15.2
15.57 15.57 15.19 669,800 24,800 283,600 -4.2
AGX
164.5
164.5
164.51 164.51 164.51 0 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
43.1
43.1
40.65 43.15 40.65 82,700 0 0 0
ALT
12.1
12.1
12.10 12.10 12.10 100 0 0 0
ALV
7
7
6.90 7 6.80 15,300 0 0 0
AMC
13.1
13.1
13.05 13.05 13.05 0 0 0 0
AME
8.1
8.1
8.10 8.10 8.10 0 0 0 0
AMP
14.6
14.6
15.50 15.50 14.60 200 0 0 0
AMS
7.3
7.3
7.20 7.29 7.20 6,100 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
34.1
34.1
34.11 34.27 33.37 113,200 0 0 0
ANV
26.5
26.5
27 27.05 26.40 708,700 10,700 235,000 -6.0
APC
6.8
6.8
6.80 6.90 6.80 1,600 0 0 0
APF
34.8
34.8
34.57 34.92 34.57 2,200 0 0 0
APG
10.5
10.5
10.45 10.45 10.30 295,000 11,300 0 0.1
APH
6.3
6.3
6.40 6.40 6.30 186,100 0 0 0
API
7.1
7.1
7 7.20 6.90 190,200 0 0 0
APL
11.2
11.2
11.22 11.22 11.22 0 0 0 0
APP
5
5
5 5 5 1,500 0 0 0
APS
7.3
7.3
7.40 7.50 7.30 368,600 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 16.95 16 300 0 0 0
ASM
6.5
6.5
6.52 6.55 6.49 213,900 600 1,000 0.0
ASP
4.7
4.7
4.68 4.71 4.66 15,800 0 0 0
AST
62.7
62.7
62.78 64.02 62.54 19,000 0 11,800 -0.9
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ATS
26.8
26.8
26.80 26.80 26.80 0 0 0 0
AVC
48.1
48.1
48.24 48.24 48.15 800 0 0 0
AVG
10
10
10.10 10.10 9.90 53,000 0 0 0
BAB
10.7
10.7
10.53 10.79 10.53 1,800 0 0 0
BAF
33.9
33.9
34.41 34.41 33.64 3,235,000 78,900 627,500 -20.4
BAL
9.1
9.1
9.06 9.06 9.06 100 0 0 0
BAX
33.0
33.0
32.98 32.98 32.98 200 0 0 0
BBH
13.4
13.4
13.42 13.42 13.42 0 0 0 0
BBM
9.2
9.2
9.15 9.15 9.15 0 0 0 0
BBS
11.9
11.9
11.94 11.94 11.94 0 0 0 0
BBT
12.2
12.2
12.18 12.18 12.18 100 0 0 0
BCA
13.8
13.8
15 15 13.80 51,900 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.8
7.8
7.80 7.80 7.70 8,500 0 0 0
BCE
8.2
8.2
7.80 8.17 7.80 30,800 0 0 0
BCF
36.5
36.5
36.49 36.49 36.49 400 0 0 0
BCM
59.5
59.5
58.49 62.62 57.80 244,600 6,600 91,100 -5.1
BCP
11.6
11.6
11.60 11.60 11.60 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 0 0 0 0
BDT
9.6
9.6
9.80 9.80 9.60 15,700 0 0 0
BDW
26.2
26.2
26.21 26.21 26.21 100 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
18.5
18.5
18.48 18.48 18.48 300 0 0 0
BFC
39.9
39.9
39.33 40.17 39.33 140,500 16,900 105,700 -3.8
BGE
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 4,000 0 0 0
BHA
26
26
26.30 26.30 23 5,900 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
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
29.6
29.6
29.56 29.56 29.56 300 0 0 0
BHP
7
7
7 7 7 7,800 0 0 0
BIC
22.2
22.2
21.54 22.20 21.30 330,100 146,500 65,100 1.9
BID
35.9
35.9
35.90 35.99 35.71 1,644,300 389,600 164,600 8.7
BIG
5.4
5.4
5.37 5.72 5.19 187,400 200 0 0.0
BIO
11.5
11.5
11.50 11.50 11.22 5,100 0 0 0
BKC
15.5
15.5
15.47 15.47 14.84 9,500 0 0 0
BKG
2.9
2.9
2.94 2.94 2.91 153,100 0 200 0.0
BLF
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BLI
9.3
9.3
9.30 9.30 9.30 100 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
24.3
24.3
21.63 24.32 21.54 2,000 0 0 0
BMC
15.1
15.1
15.25 15.25 15.05 9,300 100 900 0.0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
7.5
7.5
7 7.60 7 2,800 0 0 0
BMG
15.8
15.8
15.82 15.82 15.82 0 0 0 0
BMI
17.0
17.0
16.74 16.98 16.74 180,500 2,000 10,700 -0.2
BMJ
10.2
10.2
10.30 10.30 9.50 2,300 0 0 0
BMK
13.5
13.5
14 14.40 13.50 500 0 0 0
BMP
167.4
167.4
167.42 169.03 166.67 60,500 22,000 3,900 3.2
BMS
12.1
12.1
12.13 12.13 11.85 60,900 0 0 0
BMV
5.3
5.3
5.30 5.30 5.30 0 0 0 0
BNA
7.1
7.1
7.30 7.30 7 61,600 0 0 0
BNW
17.0
17.0
19.31 19.31 17.00 200 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
12.0
12.0
12.03 12.03 12.03 0 0 0 0
BQB
4.2
4.2
4 4.40 4 10,200 0 0 0
BQP
22
22
17.50 22 17.50 8,000 0 0 0
BRC
11.4
11.4
11.38 11.38 11.38 800 100 0 0.0
BRR
17.5
17.5
17.26 17.84 16.59 1,500 0 0 0
BRS
19.1
19.1
19.09 19.09 19.09 100 0 0 0
BSA
22.5
22.5
22.50 22.50 22.50 3,400 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
18.6
18.6
18.60 18.60 18.60 0 0 0 0
BSH
15.7
15.7
15.65 15.65 15.65 0 0 0 0
BSI
34.2
34.2
34.23 35.09 34.09 247,000 34,600 51,900 -0.7
BSL
10.3
10.3
10.43 10.43 10.33 200 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
16.5
16.5
16.22 16.96 16.07 17,508,200 345,400 1,446,900 -18.1
BT1
10.8
10.8
10.80 10.80 10.80 100 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
14.2
14.2
14.21 14.21 14.21 1,700 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
22.6
22.6
22.73 22.73 22.46 1,000 0 0 0
BTN
3.5
3.5
3.50 3.50 3.50 300 0 0 0
BTP
8.4
8.4
8.54 8.54 8.35 7,500 0 100 0.0
BTS
5.4
5.4
5.30 5.40 5.30 2,200 0 0 0
BTT
34.8
34.8
34.75 34.75 34.75 500 0 0 0
BTU
13.8
13.8
13.76 13.76 13.76 3,800 0 0 0
BTV
16.5
16.5
16.48 16.48 16.48 0 0 0 0
BTW
57.2
57.2
57.23 57.23 57.23 0 0 0 0
BVB
13.4
13.4
13.50 13.60 13.20 1,153,200 0 0 0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
59.8
59.8
55.90 59.80 55.50 1,306,800 295,300 278,100 1.1
BVL
14
14
14.25 14.25 14 1,400 0 0 0
BVN
15.6
15.6
15.60 15.60 15.60 0 0 0 0
BVS
29.8
29.8
29.90 30.20 29.80 65,800 2,700 5,700 -0.1
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
42.7
42.7
40.89 42.70 40.89 323,600 6,000 400 0.2
BWS
32.7
32.7
32.81 32.81 32.71 1,100 0 0 0
BXH
19.7
19.7
19.67 19.67 19.67 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
11.0
11.0
10.52 11.06 10.33 46,300 0 200 0.0
C47
10.0
10.0
9.63 10.20 9.40 48,900 0 0 0
C4G
8.7
8.7
8.60 8.90 8.60 949,600 0 0 0
C69
12.7
12.7
12.70 12.80 12.40 172,500 0 300 0.0
C92
4.1
4.1
4 4.10 4 900 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.7
6.7
6.70 6.70 6.70 1,500 0 0 0
CAN
31.4
31.4
31.40 31.40 31.40 0 0 0 0
CAP
37.1
37.1
37.12 37.12 36.93 12,400 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
17.6
17.6
17.88 17.88 17.59 7,700 0 0 0
CBI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CBS
27.4
27.4
27.10 27.40 27 5,100 0 0 0
CC1
29.1
29.1
29.05 29.52 29.05 1,200 0 0 0
CCA
10.7
10.7
10.70 10.70 10.70 0 0 0 0
CCC
11.7
11.7
12.05 12.05 11.65 3,500 0 0 0
CCI
21.2
21.2
21.02 21.33 21.02 1,700 0 0 0
CCL
5.6
5.6
5.67 5.67 5.55 19,000 0 200 0.0
CCM
34.1
34.1
34.11 34.11 34.11 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12
12
12 12 12 300 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
16.91 16.91 16.57 198,900 0 19,900 -0.5
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.4
32.4
31.70 32.48 31.70 14,700 0 1,200 0.0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
11.2
11.2
11.57 11.57 11.01 38,900 0 0 0
CDR
6.1
6.1
5.80 6.10 5.80 1,000 0 0 0
CEN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CEO
21.5
21.5
21.05 21.81 20.29 7,003,500 367,300 84,500 6.4
CET
9.7
9.7
9.70 9.70 9.70 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
3.4
3.4
3.40 3.40 3.40 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
26.56 26.61 26.47 61,400 0 27,500 -0.8
CHS
11.6
11.6
11.60 11.60 11.60 0 0 0 0
CI5
6.4
6.4
6.40 6.40 6.40 100 0 0 0
CIA
9.1
9.1
9.20 9.30 9.10 3,000 0 0 0
CID
8.2
8.2
8.62 8.62 8.19 200 0 0 0
CIG
8.7
8.7
8.75 9.35 8.70 836,100 0 0 0
CII
22.8
22.8
22.75 22.95 22.25 8,177,100 117,900 654,900 -12.1
CIP
2.5
2.5
2.50 2.50 2.50 100 0 0 0
CJC
21.6
21.6
21.60 21.60 21.60 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
37.9
37.9
37.88 37.97 37.88 1,300 0 0 0
CKD
21.5
21.5
21.55 21.55 21.55 100 0 0 0
CKG
10.2
10.2
10.20 10.30 10.15 41,300 0 0 0
CKV
14.3
14.3
14.27 14.27 14.27 2,400 0 0 0
CLC
53.6
53.6
52.88 53.63 52.88 2,000 0 200 0.0
CLH
19.0
19.0
19.33 19.33 18.97 600 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
27.8
27.8
27.91 27.91 27.82 7,700 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
14.8
14.8
14.78 14.88 14.78 33,600 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 1,100 0 0 0
CMD
20.4
20.4
20.43 20.43 20.43 100 0 0 0
CMF
421.0
421.0
420.04 421.02 420.04 200 0 0 0
CMG
32.2
32.2
31.82 32.23 31.64 283,900 78,500 32,500 1.6
CMI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
24
24
24 24 24 100 0 0 0
CMN
24
24
23.27 24.33 22.87 6,200 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.5
7.5
7.78 7.78 7.50 15,100 0 0 0
CMT
13.1
13.1
13.10 13.10 13.10 2,000 0 0 0
CMV
8.4
8.4
8.39 8.39 8.39 0 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.3
6.3
6.35 6.38 6.29 176,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.0
31.0
30.97 30.97 30.97 0 0 0 0
CNG
24.9
24.9
23.50 25 23.50 26,400 500 0 0.0
CNN
52.6
52.6
52.65 52.65 52.65 0 0 0 0
CNT
7.2
7.2
7.30 7.30 7.20 31,700 0 0 0
COM
29.0
29.0
28.98 28.98 28.98 0 0 0 0
CPA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CPC
15.8
15.8
15.78 15.78 15.78 100 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
30.33 30.42 30.23 16,200 0 0 0
CQT
7.8
7.8
7.75 7.75 7.75 0 0 0 0
CRC
9.2
9.2
8.91 9.15 8.52 863,100 8,800 210,700 -1.8
CRE
8.6
8.6
8.80 8.80 8.55 553,200 5,700 83,400 -0.7
CRV
28.9
28.9
28.05 28.90 27.55 5,200 0 0 0
CSC
16.1
16.1
16.18 16.18 15.82 33,500 0 0 0
CSI
26.9
26.9
27.20 27.20 26.90 3,100 700 1,300 0.0
CSM
12.9
12.9
12.80 13 12.80 98,100 0 400 0.0
CST
12.8
12.8
12.70 12.80 12.70 10,200 0 0 0
CSV
27.2
27.2
27 27.30 27 202,200 0 1,300 0.0
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
9.2
9.2
9.50 9.50 8.40 300 0 0 0
CTB
16.1
16.1
16.03 16.12 16.03 600 0 0 0
CTD
71.3
71.3
72.19 72.67 71.24 439,200 30,400 0 2.3
CTF
18.7
18.7
19.35 19.35 18.65 300,800 1,700 3,200 0.0
CTG
34.8
34.8
34.47 34.81 34.37 7,192,400 1,028,400 1,110,800 -2.8
CTI
20
20
20.05 20.09 19.91 169,300 900 3,900 -0.1
CTP
8.9
8.9
9.30 9.30 8.40 92,800 0 0 0
CTR
74.3
74.3
73.68 74.74 73.68 193,600 35,000 5,200 2.5
CTS
26.2
26.2
26.41 26.95 26.13 402,000 100 98,800 -3.3
CTT
27.8
27.8
27.81 27.81 27.81 0 0 0 0
CTW
22.8
22.8
22.85 22.85 22.85 800 0 0 0
CTX
9.7
9.7
9.70 9.70 9.60 15,400 0 0 0
CVN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CVT
28.0
28.0
27.95 27.95 27.95 0 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
9.7
9.7
9.67 9.67 9.67 100 0 0 0
D2D
28.8
28.8
28.76 28.92 28.71 32,800 0 4,200 -0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.6
16.6
16.58 16.58 16.58 0 0 0 0
DAE
12.9
12.9
12.92 12.92 12.92 0 0 0 0
DAH
3.7
3.7
3.71 3.71 3.68 19,400 0 0 0
DAS
11.7
11.7
8.90 11.70 8.90 2,900 0 0 0
DAT
9.4
9.4
8.75 9.37 8.41 16,900 0 0 0
DBC
24.0
24.0
24.22 24.48 24.00 3,197,700 6,600 216,500 -5.8
DBD
46.5
46.5
46.80 46.80 46.13 3,500 200 500 0.0
DBM
23.9
23.9
23.91 23.91 23.91 0 0 0 0
DBT
11
11
11.05 11.05 10.50 1,900 0 0 0
DC1
5.6
5.6
5.04 5.56 5.04 300 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
9.5
9.5
9.45 9.68 9.41 164,000 40,000 6,800 0.3
DCF
33.9
33.9
33.93 35.27 33.93 2,000 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
41.4
41.4
41.50 42.90 41.40 526,500 0 0 0
DCM
30.9
30.9
30.35 31.10 30.35 1,618,300 277,900 51,800 7.3
DCR
3.7
3.7
3.70 3.70 3.70 600 0 0 0
DCS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DCT
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DCV
126
126
126 126 126 200 0 0 0
DDB
10.3
10.3
10.30 10.60 9.70 520,000 0 0 0
DDG
1.1
1.1
1.10 1.10 1.10 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
6.7
6.7
6.80 6.80 6.70 2,300 0 0 0
DDV
23.5
23.5
23.45 23.63 23.35 587,600 0 0 0
DFC
25.3
25.3
25.28 25.28 25.28 0 0 0 0
DFF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DGC
54.5
54.5
53.58 56.71 51.98 6,330,400 917,300 1,627,800 -43.5
DGT
4.9
4.9
4.70 4.90 4.70 205,900 0 0 0
DGW
38.3
38.3
37.15 38.48 37.10 1,293,100 150,700 62,900 3.5
DHA
65.1
65.1
64.56 65.41 63.62 67,600 10,100 3,100 0.5
DHB
7.5
7.5
7.50 7.50 7.50 200 0 0 0
DHC
28.7
28.7
28.46 28.81 28.42 74,600 19,900 6,900 0.4
DHD
25.1
25.1
25.14 25.14 25.14 0 0 0 0
DHG
92.0
92.0
91.38 92.73 91.38 10,700 1,100 0 0.1
DHM
5.7
5.7
5.70 5.71 5.70 5,200 0 0 0
DHN
23.9
23.9
23.93 23.93 23.93 1,500 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 500 0 0 0
DHT
63
63
63.64 66.18 63 8,900 0 1,300 -0.1
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
3.9
3.9
4 4 3.90 3,500 0 0 0
DIG
16.4
16.4
16.60 16.75 16.32 6,202,200 433,900 487,200 -1.0
DIH
9.7
9.7
9.39 9.74 9.39 600 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
5.20 5.30 5 898,900 0 3,200 0.0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.6
2.6
2.57 2.60 2.56 859,100 64,000 39,500 0.1
DLR
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
20.4
20.4
20.44 20.44 20.44 0 0 0 0
DMC
55.8
55.8
55.77 55.77 55.77 0 0 0 0
DMN
5
5
5 5 5 0 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
23.2
23.2
23.22 23.22 23.22 0 0 0 0
DNC
47.7
47.7
47.75 47.75 47.75 200 0 0 0
DND
8.4
8.4
8 8.40 8 200 0 0 0
DNE
8.0
8.0
7.99 7.99 7.99 0 0 0 0
DNH
48.8
48.8
48.81 48.81 48.81 0 0 0 0
DNL
27.2
27.2
27.15 27.15 27.15 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 20 800 0 0 0
DNT
44.2
44.2
44.20 44.20 44.20 0 0 0 0
DNW
33.4
33.4
33.69 33.69 33.40 1,100 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
32.3
32.3
32.45 32.45 32.08 3,100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
48.4
48.4
48.52 48.52 48.42 2,800 0 0 0
DPC
7.7
7.7
7.70 7.70 7.70 600 0 0 0
DPG
38.2
38.2
37.92 38.27 37.92 247,500 13,400 12,400 0.0
DPH
41.6
41.6
41.63 41.63 41.63 0 0 0 0
DPM
21.3
21.3
21.02 21.49 20.79 3,716,400 452,900 51,500 9.0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.5
37.5
37.05 37.75 37.05 327,200 58,200 0 2.2
DQC
9.7
9.7
9.74 9.74 9.64 3,700 0 0 0
DRC
14.0
14.0
13.98 14.17 13.98 95,600 0 600 0.0
DRG
8.6
8.6
8.43 8.62 8.33 700 0 0 0
DRH
2.3
2.3
2.33 2.34 2.25 487,000 36,100 0 0.1
DRI
12.0
12.0
11.47 12.03 11.47 586,500 0 0 0
DRL
44.8
44.8
44.91 44.91 44.82 3,700 0 0 0
DS3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSC
14.8
14.8
15 15 14.80 9,000 1,000 0 0.0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
23.6
23.6
23.63 23.72 23.49 321,700 17,900 6,700 0.3
DSG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DSH
10.4
10.4
10.50 10.50 10.40 3,000 0 0 0
DSN
40.6
40.6
40.58 40.62 40.35 6,000 0 0 0
DSP
13.5
13.5
13.50 13.50 13.50 0 0 0 0
DST
9.1
9.1
9.10 9.10 9 38,300 0 0 0
DTA
3.9
3.9
3.87 3.88 3.87 1,900 0 0 0
DTC
5
5
5 5 5 0 0 0 0
DTD
14.3
14.3
14.33 14.42 14.24 92,700 0 0 0
DTG
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.4
2.4
2.40 2.50 2.40 8,600 0 0 0
DTK
11.3
11.3
11.29 11.29 11.29 300 0 0 0
DTL
13.0
13.0
12.95 12.95 12.95 1,300 0 0 0
DTP
91.3
91.3
91.17 91.57 90.78 5,100 0 0 0
DTT
15.3
15.3
15.31 15.31 15.31 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
14
14
14 14 14 0 0 0 0
DVG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DVM
5.9
5.9
6 6.10 5.90 182,300 0 0 0
DVN
20.4
20.4
20.22 20.69 20.12 9,800 0 0 0
DVP
60.6
60.6
60.95 60.95 60.59 8,200 300 7,000 -0.5
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
15.5
15.5
15.53 15.57 15.18 6,373,200 630,100 572,500 1.0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.8
10.8
10.80 10.80 10.60 97,800 20,600 0 0.2
DXS
9.2
9.2
9.09 9.22 9 895,100 300,400 189,000 1.0
DXV
3.8
3.8
3.80 3.80 3.78 3,500 0 0 0
E12
4.8
4.8
4.90 4.90 4.50 4,100 0 0 0
E29
8.2
8.2
8.21 8.21 8.21 0 0 0 0
EBS
10.6
10.6
9.81 10.65 9.81 200 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
38.6
38.6
38.60 39 38 18,300 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 100 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21.3
21.3
21.55 21.75 21.30 3,121,400 175,900 233,200 -1.2
EIC
25.2
25.2
24.76 25.24 24.76 1,000 0 0 0
EID
21.6
21.6
20.80 21.72 20.80 1,100 0 0 0
EIN
2.9
2.9
2.80 2.90 2.80 1,100 0 0 0
ELC
23.8
23.8
23.38 23.82 23.04 1,192,100 191,000 76,500 2.7
EME
26
26
26 26 26 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.0
18.0
17.99 17.99 17.99 100 0 0 0
EVE
8.9
8.9
9.30 9.30 8.93 16,400 100 0 0.0
EVF
11.1
11.1
11.15 11.25 11.05 1,503,400 145,900 15,200 1.5
EVG
8.0
8.0
7.91 8.06 7.91 537,200 20,900 43,800 -0.2
EVS
6
6
6.10 6.10 6 74,700 0 0 0
F88
1,210
1,210
1,203 1,210 1,202 1,000 500 0 0.6
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 3.29 18,200 1,000 0 0.0
FCN
14.9
14.9
14.85 15.10 14.80 468,500 500 29,400 -0.4
FCS
6.9
6.9
6.90 6.90 6.90 100 0 0 0
FDC
17.1
17.1
17.10 17.10 17.10 200 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
19.3
19.3
16.96 19.30 16.96 1,100 0 0 0
FID
2
2
1.90 2 1.90 244,100 0 0 0
FIR
7.8
7.8
7.71 7.75 7.63 85,000 300 0 0.0
FIT
4.7
4.7
4.67 4.77 4.67 668,900 0 0 0
FMC
33.3
33.3
33.00 33.47 33.00 3,800 0 100 0.0
FOC
54.9
54.9
54.71 54.97 54.71 4,800 0 0 0
FOX
61.8
61.8
61 62 60.80 76,800 0 0 0
FPT
84.6
84.6
82.95 85.10 82.95 6,300,900 3,508,300 315,500 300.6
FRC
25
25
25 25 25 0 0 0 0
FRM
7.2
7.2
7.07 7.16 7.07 300 0 0 0
FRT
139.0
139.0
137.33 139.05 135.90 200,200 82,800 17,200 9.6
FSO
7.2
7.2
7.16 7.16 7.16 0 0 0 0
FT1
36.3
36.3
37.71 37.71 36.34 2,100 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
30.6
30.6
30.77 30.99 30.15 1,172,300 89,200 9,100 2.8
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
9.6
9.6
9.40 9.70 9.20 612,000 0 0 0
GAS
73.0
73.0
68.61 73.27 68.22 5,613,700 918,200 417,900 35.6
GCB
8
8
8 8 8 400 0 0 0
GCF
31.7
31.7
29.90 32.50 29 72,700 0 0 0
GDA
14.9
14.9
15.04 15.04 14.94 36,700 0 0 0
GDH
9
9
9 9 9 0 0 0 0
GDT
18.0
18.0
18.13 18.17 18.04 24,100 0 0 0
GDW
34.9
34.9
34.93 34.93 34.93 0 0 0 0
GEE
127.4
127.4
119.82 127.44 119.27 1,422,400 42,400 91,400 -10.7
GEG
14.2
14.2
13.76 14.19 13.76 312,200 10,600 1,900 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
35.2
35.2
34.40 35.44 34.32 6,002,700 1,375,700 169,500 52.8
GGG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
29
29
28.70 30 28.60 43,500 0 700 0.0
GIC
10.8
10.8
10.81 10.81 10.81 0 0 0 0
GIL
13.7
13.7
13.95 13.95 13.70 48,500 1,400 1,200 0.0
GKM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
15.5
15.5
14.59 15.52 14.59 800 0 700 0.0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
GMD
39.7
39.7
38.48 39.71 38.48 1,398,500 587,200 17,500 34.5
GMH
7.4
7.4
7.14 7.41 7.11 2,200 0 0 0
GMX
13.4
13.4
13.38 13.38 13.38 0 0 0 0
GND
25.9
25.9
25.91 25.91 25.91 0 0 0 0
GPC
2.4
2.4
2.20 2.40 2.20 77,200 0 0 0
GSM
27.2
27.2
27.22 27.31 27.13 7,300 0 0 0
GSP
9.5
9.5
9.41 9.59 9.41 136,200 0 0 0
GTA
8.7
8.7
8.66 8.66 8.66 0 0 0 0
GTD
77.8
77.8
78.10 78.10 77.80 5,000 0 0 0
GTS
10.3
10.3
10.32 10.32 10.32 100 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
26
25.60 26.20 25.60 1,106,300 71,500 150,000 -2.0
GVT
78.6
78.6
78.55 78.55 78.55 0 0 0 0
H11
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HAC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
HAD
13.3
13.3
13.26 13.26 13.26 0 0 0 0
HAF
26.9
26.9
26.90 26.90 26.90 0 0 0 0
HAG
17.6
17.6
17.80 17.85 17.45 7,249,800 244,000 604,000 -6.4
HAH
57.8
57.8
57.54 58.41 56.97 1,269,700 208,600 45,200 9.9
HAM
30.7
30.7
30.69 30.69 30.69 0 0 0 0
HAN
9.3
9.3
9.30 9.30 9.20 1,100 0 0 0
HAP
7.2
7.2
7.38 7.69 7.11 83,100 0 300 0.0
HAR
4.0
4.0
3.97 4.02 3.94 307,400 0 0 0
HAS
8.2
8.2
8.20 8.20 8.20 0 0 0 0
HAT
28.5
28.5
28.45 28.45 28.45 100 0 0 0
HAV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
HAX
10.4
10.4
10.35 10.50 10.35 165,300 19,300 0 0.2
HBC
6.3
6.3
6.30 6.40 6.30 590,500 0 300 0.0
HBD
17.8
17.8
17.75 17.75 17.75 0 0 0 0
HBH
5.1
5.1
5.08 5.08 5.08 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 1,800 0 0 0
HCC
24.1
24.1
24.18 24.18 23.45 29,000 0 4,400 -0.1
HCD
6.1
6.1
6.08 6.08 5.92 23,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.3
19.3
19.50 19.50 19.25 4,177,500 151,800 392,400 -5.5
HCT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HD2
15.4
15.4
14.80 15.40 14.80 3,800 0 0 0
HD6
10.2
10.2
10.31 10.31 10.22 1,000 0 0 0
HD8
6.8
6.8
6.75 6.75 6.75 500 0 0 0
HDA
5.7
5.7
5.73 5.73 5.73 700 0 0 0
HDB
22.1
22.1
22.16 22.16 21.72 14,634,000 905,000 4,950,200 -111.0
HDC
20.1
20.1
19.83 20.30 19.83 1,932,700 228,500 71,300 3.6
HDG
24.8
24.8
24.82 24.82 24.10 1,772,700 235,800 55,600 4.9
HDM
34.5
34.5
34.48 34.48 34.48 0 0 0 0
HDP
25.4
25.4
25.28 25.37 25.28 4,300 0 0 0
HDW
17.1
17.1
17.14 17.14 17.14 0 0 0 0
HEC
31.7
31.7
31.70 31.70 31.70 0 0 0 0
HEJ
15
15
13.20 15 13.20 7,700 0 0 0
HEP
13.7
13.7
13.68 13.68 13.68 100 0 0 0
HES
26.8
26.8
26.81 30.52 26.81 600 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
221.4
221.4
220.52 222.36 215.91 1,700 100 300 0.0
HGT
12.1
12.1
12.10 12.10 12.10 300,000 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
1.3
1.3
1.20 1.40 1.20 102,700 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
10.4
10.4
10.52 10.61 10.33 436,300 0 34,600 -0.4
HHS
12.9
12.9
13.05 13.15 12.85 919,300 87,000 9,000 1.0
HHV
12.5
12.5
12.43 12.57 12.33 3,127,400 609,000 138,400 6.2
HID
6.3
6.3
6.05 6.54 6.05 970,100 264,200 100 1.7
HII
6.1
6.1
5.72 6.09 5.63 271,600 66,000 3,800 0.4
HIO
7.5
7.5
8.40 8.40 7.50 9,600 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
26.1
26.1
26.35 26.35 26.06 600 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
9.6
9.6
9.81 9.81 9.62 2,500 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
13.75 14.21 13.02 54,200 400 200 0.0
HLD
22.5
22.5
22.55 22.55 20.72 323,100 0 100,000 -2.3
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
10.92 10.92 10.69 2,900 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
14.1
14.1
14.14 14.14 14.14 0 0 0 0
HMR
11.8
11.8
11.40 11.80 11.40 5,300 0 0 0
HMS
34.8
34.8
34.80 34.80 34.80 300 0 0 0
HNA
21.8
21.8
21.55 21.80 21.55 800 0 0 0
HNB
11.8
11.8
11.76 11.76 11.76 100 0 0 0
HND
10.1
10.1
10.16 10.16 9.87 7,400 0 1,700 0.0
HNF
32.0
32.0
32.05 32.05 32.05 0 0 0 0
HNG
6.1
6.1
6.20 6.50 6 2,191,300 3,000 0 0.0
HNI
25.2
25.2
25.21 25.21 25.21 0 0 0 0
HNM
8
8
8 8 7.90 111,400 0 0 0
HNP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
4.90 4.90 4.90 100 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
16.4
16.4
16.40 16.40 16.40 500 0 0 0
HPG
23.8
23.8
24.10 24.10 23.79 16,525,200 2,301,600 993,600 35.2
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
27.3
27.3
27.30 27.30 27.30 0 0 0 0
HPO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HPP
70.0
70.0
69.70 69.96 69.70 300 300 0 0.0
HPT
23.0
23.0
22.98 22.98 22.98 2,000 0 0 0
HPW
18.5
18.5
18.47 18.47 18.47 0 0 0 0
HPX
4.7
4.7
4.75 4.75 4.71 515,500 129,600 20,900 0.5
HQC
3.1
3.1
3.02 3.06 3 1,790,000 100 15,800 0.0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
27.1
27.1
27.10 30.90 27.10 1,000 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.5
12.5
12.54 12.54 12.23 2,264,900 685,100 147,700 8.7
HSL
7.1
7.1
6.81 7.06 6.72 370,600 2,500 11,400 -0.1
HSM
6.1
6.1
6.10 6.10 6.10 300 0 0 0
HSP
12.9
12.9
12.91 12.91 12.91 0 0 0 0
HSV
4.4
4.4
4.40 4.40 4.40 200 0 0 0
HT1
14.9
14.9
15.04 15.09 14.70 97,100 3,200 25,600 -0.3
HTC
35.9
35.9
35.87 35.87 35.87 0 0 0 0
HTE
3.4
3.4
3.40 3.50 3.20 1,600 0 0 0
HTG
35.5
35.5
35.27 35.80 35.27 12,700 0 0 0
HTI
21.5
21.5
21.53 21.53 21.25 25,900 1,000 2,200 0.0
HTL
21.2
21.2
21.16 21.25 21.06 1,100 0 0 0
HTM
10.8
10.8
12.50 12.80 10.80 19,800 0 0 0
HTN
5.9
5.9
5.94 5.95 5.87 91,700 0 400 0.0
HTP
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
10.5
10.5
9.85 10.48 9.85 9,900 0 0 0
HU1
6.8
6.8
6.38 6.82 6.38 200 0 0 0
HU3
3.6
3.6
3.50 3.60 3.50 2,200 0 0 0
HU4
10.2
10.2
10.22 10.22 10.22 13,400 0 0 0
HU6
4.1
4.1
4.20 4.20 4.10 5,000 0 0 0
HUB
13.4
13.4
13.10 13.41 13.10 18,400 0 0 0
HUG
27.5
27.5
27.50 27.50 27.50 500 0 0 0
HUT
16
16
16 16.30 16 788,900 229,600 4,400 3.6
HVA
18.4
18.4
19.40 19.90 18.20 31,500 0 0 0
HVH
12.1
12.1
12.18 12.41 11.82 188,700 0 0 0
HVN
25.8
25.8
25.95 26.05 25.70 1,054,500 247,700 639,300 -10.1
HVT
27.5
27.5
27.49 27.49 27.01 16,900 0 2,000 -0.1
HVX
2.7
2.7
2.75 2.75 2.69 9,500 0 0 0
HWS
13.9
13.9
13.70 14.26 13.51 700 0 0 0
IBD
9.4
9.4
9.44 9.44 9.44 0 0 0 0
ICC
49.9
49.9
49.90 49.90 49.90 0 0 0 0
ICF
3.3
3.3
3.30 3.30 3.30 100 0 0 0
ICG
15.1
15.1
14.03 15.16 14.03 19,500 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
33.9
33.9
34.18 34.18 33.72 2,300 0 0 0
ICT
16.9
16.9
16.87 17.34 16.87 15,600 0 0 0
IDC
31.9
31.9
31.76 31.94 31.59 693,100 188,400 199,400 -0.4
IDI
6.9
6.9
6.86 6.87 6.75 315,600 0 0 0
IDJ
5.1
5.1
4.90 5.20 4.90 364,400 0 0 0
IDP
199.1
199.1
199.10 199.10 199.10 300 0 0 0
IDV
23.2
23.2
23.13 23.22 23.13 1,000 0 0 0
IFS
18.6
18.6
18.87 18.87 18.60 1,300 0 500 0.0
IJC
10.2
10.2
10.23 10.33 10.14 1,836,600 0 31,400 -0.3
ILA
7
7
7 7 7 200 0 0 0
ILB
21.2
21.2
21.54 22.05 21.21 47,400 0 200 0.0
ILC
6
6
6 6 6 200 0 0 0
ILS
18.1
18.1
18.10 18.10 17.90 13,400 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
50.0
50.0
49.67 49.96 49.27 34,000 8,400 1,500 0.3
IN4
34.5
34.5
34.52 34.52 34.52 0 0 0 0
INC
16.8
16.8
16.78 16.78 16.78 0 0 0 0
INN
39.7
39.7
39.41 39.79 39.41 11,100 0 100 0.0
IPA
16.1
16.1
15.91 16.09 15.91 141,600 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
35.2
35.2
35.15 35.15 35.15 400 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.4
12.4
12.54 12.54 12.32 50,700 0 0 0
ITD
12.8
12.8
13.16 13.16 12.80 25,400 0 0 0
ITQ
2.8
2.8
2.70 2.80 2.60 13,000 0 0 0
ITS
4.3
4.3
4.30 4.30 4.30 100 0 0 0
IVS
8.8
8.8
8.75 8.95 8.75 133,600 129,000 500 1.1
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
6.1
6.1
6.11 6.26 6.11 119,200 3,600 18,800 -0.1
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
33.6
33.6
33.20 33.75 33 1,493,800 261,200 263,800 -0.1
KCB
9.6
9.6
9.51 9.61 9.51 7,000 0 0 0
KDC
50.7
50.7
50.78 50.78 50.10 273,600 46,600 6,400 2.1
KDH
28.8
28.8
29.09 29.14 28.82 1,693,100 392,000 74,500 10.1
KDM
24.8
24.8
26.20 27.50 24.30 161,400 0 0 0
KGM
5.3
5.3
5.29 5.29 5.29 100 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
7.0
7.0
6.92 6.96 6.80 11,846,600 403,300 518,100 -0.8
KHP
11.4
11.4
11.40 11.44 11.35 10,600 0 0 0
KHS
13.8
13.8
13.72 13.80 13.56 3,600 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 3,000 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 300 0 0 0
KLB
12.7
12.7
12.74 12.82 12.59 261,800 0 100 0.0
KMR
3.0
3.0
2.97 2.97 2.92 1,200 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.5
38.5
38.80 38.80 38.40 401,800 22,200 6,900 0.6
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.6
17.6
17.60 17.60 17.40 495,600 5,000 40,100 -0.6
KSD
4.6
4.6
4.60 4.60 4.60 0 0 0 0
KSF
68
68
68 69 67.90 24,900 0 0 0
KSQ
2
2
1.90 2 1.90 219,000 0 0 0
KST
12.2
12.2
12.18 12.18 12.18 500 0 0 0
KSV
91.1
91.1
88.50 93 88.50 34,400 0 0 0
KTC
10
10
10 10 10 0 0 0 0
KTL
22.3
22.3
21.79 23.73 21.60 4,600 0 0 0
KTS
34.4
34.4
34.43 34.43 34.43 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.5
1.5
1.40 1.50 1.40 180,900 0 0 0
L10
23.7
23.7
22.71 23.66 22.71 2,100 0 0 0
L12
3.7
3.7
3.68 3.68 3.68 0 0 0 0
L14
29
29
28.70 29.50 28.50 49,000 0 2,900 -0.1
L18
21.6
21.6
20.96 21.92 20.96 20,600 0 0 0
L35
4
4
4 4 4 0 0 0 0
L40
39.6
39.6
39.32 39.64 39.09 23,400 0 0 0
L43
3
3
2.90 3 2.90 200 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L61
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L62
2.9
2.9
2.90 2.90 2.90 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
17.6
17.6
17.37 17.55 17.37 700 0 0 0
LAI
12.4
12.4
12.17 12.75 12.17 92,300 0 0 0
LAS
14.4
14.4
14.32 14.50 14.23 116,700 3,800 0 0.1
LAW
33
33
33 33 33 0 0 0 0
LBE
20.8
20.8
20.78 20.78 20.78 100 0 0 0
LBM
34.6
34.6
33.59 34.55 33.59 9,400 6,800 0 0.2
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.5
9.5
9.52 9.61 9.48 1,219,800 0 89,100 -0.9
LCM
1
1
1 1 1 0 0 0 0
LDG
4.2
4.2
4.40 4.40 4.20 1,559,500 0 267,500 -1.2
LDP
11.3
11.3
11.20 11.30 11 26,700 0 0 0
LDW
23.5
23.5
23.48 23.48 23.48 0 0 0 0
LEC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
LG9
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LGC
52.1
52.1
52.10 52.10 52.10 500 0 300 0.0
LGL
6.3
6.3
6.28 6.69 6.20 299,000 0 13,900 -0.1
LHC
56.5
56.5
56.70 56.75 56.50 1,300 0 0 0
LHG
26.7
26.7
26.59 26.78 26.59 35,500 0 0 0
LIC
25.1
25.1
25.20 25.20 25 1,000 0 0 0
LIG
4.3
4.3
4.20 4.30 4.10 200,600 0 0 0
LIX
32.5
32.5
32.58 32.63 32.53 11,700 0 800 0.0
LKW
30.5
30.5
30.61 30.61 30.52 600 0 0 0
LLM
16
16
16 16 16 0 0 0 0
LM3
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LM7
3
3
3 3 3 0 0 0 0
LM8
14.9
14.9
14.90 14.90 14.86 4,300 0 0 0
LMC
5.6
5.6
5.60 5.60 5.60 900 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 9.20 200 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LPB
39.5
39.5
39.22 39.83 39.17 1,171,100 305,000 220,200 3.5
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 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.1
31.1
31.20 31.90 31 29,000 0 0 0
LSS
8.6
8.6
8.62 8.62 8.55 90,800 0 0 0
LTC
2.3
2.3
2.30 2.30 2.30 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 20.64 20.55 11,300 0 0 0
MA1
30.3
30.3
29.17 30.30 29.17 5,200 0 0 0
MAC
11.7
11.7
11.73 11.73 11.36 400 0 0 0
MAS
37
37
37 37 37 100 0 0 0
MBB
19.9
19.9
19.90 20.02 19.78 11,448,200 1,270,900 1,329,900 -1.5
MBG
3.2
3.2
3.20 3.20 3.10 40,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.9
19.9
19.89 20.12 19.74 2,032,700 248,800 364,300 -3.0
MBT
9
9
9.30 9.50 9 900 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.9
6.9
6.88 6.88 6.88 3,000 0 0 0
MCG
2.4
2.4
2.30 2.40 2.30 1,000 0 0 0
MCH
176.5
176.5
176.41 176.49 171.60 643,900 5,300 260,700 -55.6
MCM
25.3
25.3
25.53 25.53 25.29 10,800 0 0 0
MCO
6.5
6.5
6.70 6.70 6.50 300 0 0 0
MCP
28.8
28.8
28.40 28.80 28.40 19,200 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.3
9.3
8.67 9.61 8.67 3,500 0 0 0
MDF
5.8
5.8
5.80 5.80 5.50 9,100 0 0 0
MDG
26.3
26.3
25.16 26.34 25.16 2,000 0 0 0
MEC
3.8
3.8
3.80 3.80 3.80 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
36.20 36.20 35.50 10,200 0 0 0
MGC
10.8
10.8
10.89 10.89 10.70 600 0 0 0
MGG
26
26
26 26 26 0 0 0 0
MGR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
MH3
31
31
31 31 31 100 0 0 0
MHC
11.4
11.4
11 11.67 10.90 14,700 0 400 0.0
MIC
12.1
12.1
12.20 12.20 11.50 2,800 0 0 0
MIE
4
4
4 4 4 0 0 0 0
MIG
17.4
17.4
16.39 17.42 16.34 546,200 186,200 9,900 3.2
MKP
27.5
27.5
24.53 27.47 24.53 9,200 0 0 0
MKV
16
16
16 16 16 100 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.7
20.7
20.20 21 20.20 7,600 0 0 0
MML
35.7
35.7
36 36 35 52,500 0 0 0
MNB
26.2
26.2
26.24 26.24 26.24 0 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
16.5
16.5
16.50 16.70 16 22,600 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
7
7
7 7 7 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.2
17.2
17.20 17.20 17.10 2,000 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.3
10.3
10.25 10.33 10.21 1,778,400 0 6,700 -0.1
MSH
32.0
32.0
32.23 32.23 31.99 128,600 19,400 0 0.6
MSN
75.5
75.5
75.30 75.50 74.60 2,513,400 267,900 302,800 -2.6
MSR
24.3
24.3
23.99 24.38 23.80 873,000 0 0 0
MST
6.3
6.3
6.60 6.60 6.30 1,611,000 0 60,600 -0.4
MTA
12.6
12.6
12.08 12.57 11.98 21,000 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 0 0 0 0
MTH
21.5
21.5
21.50 21.50 21.50 0 0 0 0
MTL
5.5
5.5
5.60 5.60 5.50 3,000 0 0 0
MTP
13.0
13.0
13.00 13.00 13.00 0 0 0 0
MTS
8.4
8.4
8.37 8.37 8.37 0 0 0 0
MTV
16
16
16 16 16 600 0 0 0
MVB
15.3
15.3
15.30 15.30 15 2,600 0 0 0
MVC
16.8
16.8
16.28 16.76 16.28 138,300 0 0 0
MVN
46.5
46.5
47 47 46.30 1,100 0 0 0
MWG
84.6
84.6
83.76 85.22 83.66 6,228,800 1,110,400 1,405,900 -25.8
MZG
10.5
10.5
10.73 10.82 10.45 91,400 0 0 0
NAB
14.3
14.3
14.20 14.35 14.15 1,248,000 203,200 38,000 2.4
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
37.2
37.2
36.50 37.30 36.15 640,600 77,600 55,400 0.8
NAG
7.8
7.8
7.84 7.84 7.75 67,700 0 0 0
NAP
9.9
9.9
10.01 10.01 9.91 400 0 0 0
NAS
34
34
34 34 34 0 0 0 0
NAU
23
23
26.10 26.10 22.70 3,000 0 0 0
NAV
16.1
16.1
16.11 16.11 16.11 1,000 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19
19
18.95 19 18 29,500 0 200 0.0
NBC
8.0
8.0
8.05 8.05 7.96 8,900 0 0 0
NBE
10.1
10.1
10.21 10.21 10.12 7,200 0 0 0
NBP
7.6
7.6
7.50 7.60 7.50 1,800 100 0 0.0
NBT
17.2
17.2
17.24 17.24 17.24 0 0 0 0
NBW
30.5
30.5
30.47 30.47 30.47 0 0 0 0
NCG
11.4
11.4
11.40 11.40 11 18,600 0 0 0
NCS
36.9
36.9
36.86 36.86 36.86 7,300 0 0 0
NCT
81.7
81.7
81.14 81.78 81.14 9,300 200 4,300 -0.4
ND2
32.2
32.2
32.24 32.24 32.15 5,000 0 0 0
NDC
166.8
166.8
166.81 166.81 166.81 1,000 0 0 0
NDN
10.5
10.5
10.43 10.52 10.34 92,900 100 0 0.0
NDP
21.2
21.2
21.18 21.18 21.18 0 0 0 0
NDT
5.3
5.3
5.50 5.60 5.30 10,800 0 0 0
NDW
13.7
13.7
13.75 13.75 13.75 0 0 0 0
NDX
5.6
5.6
5.55 5.55 5.55 300 0 0 0
NED
6.8
6.8
6.80 6.90 6.80 16,900 0 0 0
NET
60.8
60.8
61.03 61.03 60.40 1,600 0 0 0
NFC
54.8
54.8
58.55 58.55 52.99 36,200 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
14.9
14.9
14.91 14.95 14.73 183,600 100 100 0
NHC
21.0
21.0
20.96 20.96 20.96 100 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
11.6
11.6
11.35 11.60 11.35 23,800 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
11.30 11.30 11.30 0 0 0 0
NKG
13.8
13.8
14 14 13.77 1,935,600 21,900 36,600 -0.2
NLG
30.3
30.3
29.58 30.61 29.58 1,736,000 761,000 32,400 22.4
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
74.7
74.7
74.17 76.02 73.68 103,500 0 0 0
NNT
57.3
57.3
58.25 58.25 57.30 400 0 0 0
NO1
6.2
6.2
6.35 6.39 6.23 15,500 0 0 0
NOS
1
1
1 1 1 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
5.9
5.9
5.80 5.90 5.80 212,500 0 32,100 -0.2
NSC
73.1
73.1
73.24 73.24 73.05 1,300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.50 4.40 4,900 0 0 0
NSL
19.8
19.8
19.78 19.78 19.78 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.6
10.6
10.57 10.57 10.57 400 0 400 0.0
NT2
24.5
24.5
24.30 25 24.20 1,307,600 0 0 0
NTC
155.2
155.2
157.60 157.60 155 5,700 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
53.0
53.0
53.04 53.04 53.04 0 0 0 0
NTL
18.5
18.5
18.10 18.85 18.10 1,798,900 0 0 0
NTP
50.4
50.4
50.11 50.67 50.03 88,100 1,300 15,700 -0.9
NTT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NTW
20.8
20.8
20.84 20.84 20.84 0 0 0 0
NUE
9.6
9.6
9.58 9.58 9.58 100 0 0 0
NVB
13.6
13.6
13.60 13.80 13.50 112,400 0 0 0
NVL
13.1
13.1
12.51 13.07 12.51 15,253,500 0 0 0
NVP
69.3
69.3
69.27 69.27 69.27 0 0 0 0
NVT
7.5
7.5
7.55 7.55 7.50 900 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.4
4.4
4.40 4.40 4 2,900 0 0 0
OCB
10.4
10.4
10.57 10.57 10.39 980,100 0 0 0
OCH
6
6
5.90 6 5.90 26,300 0 0 0
ODE
46.3
46.3
46.10 46.30 46.10 17,500 0 0 0
OGC
3.7
3.7
3.70 3.72 3.65 347,500 0 0 0
OIL
10.8
10.8
10.41 11.00 10.41 4,795,700 0 0 0
ONE
7.8
7.8
7.10 7.80 7 836,500 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
19.0
19.0
17.82 18.98 17.82 11,700 0 0 0
ORS
13.4
13.4
13.55 13.55 13.35 707,800 0 0 0
PAC
20.5
20.5
20.55 20.59 20.32 117,400 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
22.9
22.9
23.13 23.29 22.75 521,000 0 0 0
PAP
24.3
24.3
24.30 24.30 24.30 0 0 0 0
PAS
2.9
2.9
2.60 3 2.60 20,800 0 0 0
PAT
73.7
73.7
74.96 75.25 72.85 58,800 0 0 0
PBC
6.4
6.4
6.30 6.40 6.30 11,500 0 0 0
PBP
11.6
11.6
11.52 11.61 11.52 1,800 0 0 0
PBT
10.4
10.4
10.46 10.46 10.37 500 0 0 0
PC1
22.6
22.6
22.05 23.25 22.05 5,089,400 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
27
27
27 27 27 0 0 0 0
PCE
18.2
18.2
18.21 18.21 18.21 1,000 0 0 0
PCF
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PCG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PCH
17.2
17.2
16.92 17.20 16.92 90,200 0 0 0
PCM
15.6
15.6
15.60 15.60 15.60 2,000 0 0 0
PCT
8.3
8.3
8.50 8.50 8.30 11,300 0 0 0
PDB
24.4
24.4
25.19 25.19 24.16 12,400 0 0 0
PDC
4.6
4.6
4.60 4.60 4.60 100 0 0 0
PDN
106.1
106.1
106.13 106.13 106.13 600 0 0 0
PDR
19.6
19.6
19.50 19.75 19.30 9,521,200 0 0 0
PDV
9.9
9.9
10.20 10.20 9.71 1,200 0 0 0
PEG
4
4
3.90 4 3.90 1,800 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
32.3
32.3
31.71 32.93 31.15 1,470,300 0 0 0
PFL
2.7
2.7
2.70 2.70 2.60 171,800 0 0 0
PGB
11.5
11.5
11.63 11.63 11.53 4,300 0 0 0
PGC
12.3
12.3
12.19 12.33 12.19 33,700 0 0 0
PGD
22.9
22.9
22.37 22.94 22.37 4,200 0 0 0
PGI
18.1
18.1
18.09 18.09 18.09 800 0 0 0
PGN
6.3
6.3
6.30 6.40 6.10 29,500 0 0 0
PGS
51.9
51.9
51.92 51.92 51.92 0 0 0 0
PGT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PGV
17.1
17.1
17.09 17.23 17.00 5,200 0 0 0
PHC
4.4
4.4
4.35 4.41 4.34 91,700 0 0 0
PHH
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PHN
66.7
66.7
66.72 66.72 66.72 100 0 0 0
PHP
30.1
30.1
30.30 30.30 29.52 16,200 0 0 0
PHR
30.5
30.5
30.34 31.15 30.34 97,500 0 0 0
PHS
9.7
9.7
9.73 9.73 9.73 100 0 0 0
PIA
25.1
25.1
25.14 25.14 25.14 0 0 0 0
PIC
15.4
15.4
15.52 15.52 15.42 700 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 0 0 0 0
PIT
6.9
6.9
6.50 6.90 6.43 600 0 0 0
PIV
6.3
6.3
6 6.40 6 164,800 0 0 0
PJC
25.8
25.8
25.77 25.77 25.77 0 0 0 0
PJS
21.3
21.3
21.31 21.31 21.31 0 0 0 0
PJT
8.7
8.7
8.71 8.71 8.71 0 0 0 0
PLA
4.3
4.3
4.20 4.30 4.20 1,100 0 0 0
PLC
24.4
24.4
24.10 24.80 24.10 151,200 0 6,200 -0.2
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PLP
6.2
6.2
6.33 6.33 6.08 82,000 0 0 0
PLX
35.2
35.2
34.47 35.72 34.37 5,305,400 0 0 0
PMB
9.0
9.0
8.99 8.99 8.99 5,500 0 0 0
PMC
166.5
166.5
166.54 166.54 166.54 400 0 0 0
PMG
7.0
7.0
6.89 6.95 6.88 8,300 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
PMS
31.7
31.7
31.74 31.74 31.74 0 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
35
35
35 35 35 9,200 0 0 0
PNC
17.1
17.1
17.14 17.14 17.14 0 0 0 0
PND
6.8
6.8
6.80 6.80 6.80 100 0 0 0
PNG
31.5
31.5
31.48 31.48 31.48 0 0 0 0
PNJ
63.4
63.4
63.45 64.05 62.86 337,600 0 0 0
PNP
21.1
21.1
21.10 21.10 21.10 0 0 0 0
PNT
7.8
7.8
7.80 7.80 7.80 100 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
5.3
5.3
5.30 5.30 5.30 0 0 0 0
POS
15.4
15.4
15 15.40 15 8,500 0 0 0
POT
20.8
20.8
20.58 20.78 19.40 2,300 0 0 0
POV
7.7
7.7
7.69 7.69 7.69 300 0 0 0
POW
13
13
12.85 13.15 12.85 14,981,100 0 0 0
PPC
9.9
9.9
9.82 9.90 9.82 80,000 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.4
25.4
25.35 25.44 25.16 13,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.0
19.0
19.00 19.00 19.00 0 0 0 0
PPS
9.3
9.3
9.30 9.30 9.30 1,100 0 0 0
PPT
15.2
15.2
15.10 15.20 15 246,400 0 0 0
PPY
6.5
6.5
6.46 6.46 6.46 1,600 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.2
12.2
11.70 12.20 11.70 58,400 0 500 0.0
PRE
21.2
21.2
21.26 21.26 21.16 7,100 3,400 0 0.1
PRO
10.8
10.8
10.80 10.80 10.70 1,000 0 0 0
PRT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSB
4.9
4.9
5.20 5.20 4.60 126,000 0 0 0
PSC
9.8
9.8
9.79 9.79 9.79 0 0 0 0
PSD
12.2
12.2
12.08 12.46 11.92 89,400 0 0 0
PSE
9.6
9.6
9.62 9.62 9.62 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.8
7.8
7.90 7.90 7.80 51,700 0 0 0
PSL
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PSN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PSP
19.5
19.5
19 19.50 19 21,000 0 0 0
PSW
7.1
7.1
7.13 7.13 7.04 2,200 0 0 0
PTB
34.3
34.3
34.49 34.49 33.96 47,900 0 0 0
PTC
6.2
6.2
6.39 6.39 5.95 18,700 0 0 0
PTD
8.7
8.7
8.70 8.70 8.70 500 0 500 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
34
34
34 34 34 0 0 0 0
PTL
2.8
2.8
2.85 2.85 2.80 2,600 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
11.2
11.2
11.23 11.23 11.23 700 0 0 0
PTS
9.6
9.6
9.62 9.62 9.62 0 0 0 0
PTT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PTV
3.5
3.5
3.40 3.50 3.40 5,000 0 0 0
PTX
22
22
22 22 22 0 0 0 0
PV2
2.7
2.7
2.70 2.70 2.60 388,500 0 0 0
PVB
34.7
34.7
31.80 34.70 31.80 822,800 0 0 0
PVC
11.7
11.7
11.10 11.90 11 3,561,100 0 0 0
PVD
17.1
17.1
16.63 17.20 16.45 10,738,900 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.2
6.2
6 6.30 6 110,800 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
85.4
85.4
83.85 91.60 83.67 254,100 21,500 7,600 1.4
PVL
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PVM
18.8
18.8
18.90 18.90 17.60 1,100 0 0 0
PVO
5.7
5.7
5.72 5.82 5.72 21,500 0 0 0
PVP
13.3
13.3
13.09 13.52 13.05 82,100 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
29.3
29.3
28.17 29.92 28.08 11,597,700 434,900 671,000 -8.1
PVT
17.2
17.2
16.91 17.45 16.91 3,911,600 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 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
7.7
7.7
7.10 8 7 189,700 0 0 0
PWS
11.4
11.4
11.38 11.38 11.38 500 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXL
15.9
15.9
15.40 16 15.30 184,500 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QBS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
QCC
22.6
22.6
22.57 22.57 22.57 100 0 0 0
QCG
14.4
14.4
14.35 14.70 14.10 935,500 0 0 0
QHD
47.3
47.3
47.30 47.30 47.30 0 0 0 0
QHW
34.7
34.7
34.73 34.73 34.73 1,600 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
QNP
28.7
28.7
28.67 28.67 28.67 300 0 0 0
QNS
42.0
42.0
41.40 42.13 41.40 159,200 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
9.6
9.6
9.57 9.57 9.57 0 0 0 0
QNW
15.7
15.7
15.72 15.72 15.72 300 0 0 0
QPH
34.1
34.1
34.10 34.10 34.10 600 0 0 0
QSP
22.9
22.9
23.02 23.02 22.93 800 0 0 0
QST
26.6
26.6
26.56 26.56 26.56 0 0 0 0
QTC
30.9
30.9
30.90 30.90 30.90 1,000 0 0 0
QTP
11.6
11.6
11.49 11.58 11.40 138,800 0 0 0
RAL
87.4
87.4
87.12 87.40 87.12 20,400 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
6.2
6.2
6.20 6.20 6.20 100 0 0 0
RCC
20.9
20.9
20.90 20.90 20.90 0 0 0 0
RCL
12.2
12.2
11.96 12.16 11.67 2,900 0 0 0
REE
52.5
52.5
52.46 52.63 52.12 217,500 0 0 0
RGG
29.5
29.5
27.40 29.50 27.40 300 0 0 0
RIC
11.6
11.6
12.70 12.70 11.60 59,200 0 0 0
RTB
27.9
27.9
26.16 27.94 26.16 300 0 0 0
RYG
9.5
9.5
9.53 9.58 9.20 241,300 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 0 0 0 0
S55
54.4
54.4
54.43 54.43 54.43 0 0 0 0
S72
7
7
7 7 7 500 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.2
9.2
9.10 9.20 9 54,200 0 0 0
SAB
43.8
43.8
43.79 44.20 43.61 882,900 0 0 0
SAC
11.5
11.5
11.47 11.47 11.47 700 0 0 0
SAF
49.6
49.6
49.58 49.58 49.58 5,300 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.4
7.4
7.17 7.36 7.17 342,400 0 0 0
SAS
27.7
27.7
27.40 27.67 27.31 3,200 0 0 0
SAV
13.0
13.0
13.05 13.05 13.05 0 0 0 0
SB1
5.7
5.7
5.73 5.73 5.73 100 0 0 0
SBA
26.8
26.8
26.89 26.89 26.37 3,800 0 0 0
SBB
16.5
16.5
16.53 16.53 16.53 500 0 0 0
SBD
7.0
7.0
7.03 7.03 7.03 5,000 0 0 0
SBG
12.6
12.6
12.67 12.67 12.54 250,700 0 0 0
SBH
40.4
40.4
40.40 40.40 40.40 0 0 0 0
SBL
6.5
6.5
6.50 6.50 6.50 100 0 0 0
SBM
31.8
31.8
31.83 31.83 31.83 0 0 0 0
SBR
8.3
8.3
8.33 8.33 8.33 0 0 0 0
SBS
6.2
6.2
6 6.30 5.90 800,000 0 0 0
SBT
23.1
23.1
22.83 23.07 22.78 872,400 0 0 0
SBV
7.8
7.8
8 8 7.30 600 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
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SCG
65.3
65.3
65.20 65.50 65.20 21,400 0 0 0
SCI
9.4
9.4
9.40 9.40 9.20 31,100 0 0 0
SCJ
3.6
3.6
3.50 3.60 3.50 1,400 0 0 0
SCL
16.1
16.1
16.07 16.32 16.07 36,700 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.6
7.6
7.50 7.67 7.50 1,740,300 0 0 0
SCS
48.5
48.5
49.04 49.04 48.47 217,700 0 0 0
SD2
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SD3
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SD4
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SD5
7.2
7.2
7.19 7.19 7.19 11,300 0 11,200 -0.1
SD6
2.3
2.3
2.30 2.30 2.30 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
10.8
10.8
10.75 10.85 10.75 24,200 3,000 0 0.0
SDA
2.3
2.3
2.30 2.30 2.30 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
28.8
28.8
28.79 28.79 28.79 0 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SEA
40.2
40.2
41.01 41.01 39.71 6,000 0 0 0
SEB
44.0
44.0
44.03 44.03 44.03 0 0 0 0
SED
18.0
18.0
17.73 18.00 17.64 4,700 0 0 0
SEP
19.0
19.0
18.97 18.97 18.97 0 0 0 0
SFC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SFG
9.8
9.8
9.83 9.83 9.83 100 0 0 0
SFI
24.0
24.0
23.97 23.97 23.97 0 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.4
12.4
12.30 12.40 12.20 5,500 0 0 0
SGC
77.2
77.2
77.18 77.18 77.18 0 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
11.1
11.1
11.12 11.12 10.95 1,900 0 0 0
SGN
58.5
58.5
59 59 58.50 5,200 0 0 0
SGP
26.3
26.3
26.20 26.50 26.10 23,400 0 0 0
SGR
15.6
15.6
15.58 15.58 15.21 523,300 0 0 0
SGS
15.0
15.0
14.97 14.97 14.97 0 0 0 0
SGT
16.3
16.3
16.20 16.35 15.90 12,200 0 0 0
SHA
3.8
3.8
4 4 3.83 34,000 0 0 0
SHB
16.0
16.0
16.11 16.11 15.97 44,770,600 0 0 0
SHC
10.7
10.7
10.67 10.67 10.67 0 0 0 0
SHE
6.9
6.9
6.90 7 6.60 12,300 1,000 0 0.0
SHI
14.6
14.6
14.85 14.85 14.25 344,200 0 0 0
SHN
4.8
4.8
4.70 4.80 4.60 11,000 0 0 0
SHP
31.2
31.2
31.16 31.16 31.16 5,400 0 0 0
SHS
20.0
20.0
20.26 20.36 19.88 9,517,300 161,900 624,000 -9.7
SID
15.3
15.3
15.30 15.30 15.10 14,500 0 0 0
SIG
6
6
6 6 6 0 0 0 0
SIP
52.1
52.1
51.30 52.40 51.30 182,700 0 0 0
SIV
35.6
35.6
35.56 35.56 35.56 0 0 0 0
SJ1
12.6
12.6
11.93 12.68 11.93 500 0 0 0
SJD
14.1
14.1
14 14.05 14 32,100 0 0 0
SJE
18.7
18.7
18.40 18.70 18.40 39,500 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
19.3
19.3
17.70 19.30 17.70 300 0 0 0
SJM
7.2
7.2
7.90 7.90 7.20 1,400 0 0 0
SJS
58.4
58.4
58 58.40 55 25,200 0 0 0
SKG
9.4
9.4
9.44 9.45 9.43 53,200 0 0 0
SKH
23.3
23.3
23.33 23.33 23.33 0 0 0 0
SKN
7.5
7.5
7.48 7.48 7.48 0 0 0 0
SKV
24.1
24.1
24.05 24.05 24.05 1,000 0 0 0
SLD
11
11
11 11 11 0 0 0 0
SLS
161.9
161.9
162 162 159.60 5,300 200 0 0.0
SMA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SMB
38.9
38.9
38.88 39.02 38.68 25,600 0 0 0
SMC
13.1
13.1
13.35 13.50 13 277,600 0 0 0
SMN
10.0
10.0
10.13 10.13 10.04 1,000 0 0 0
SMT
11.6
11.6
11.60 11.60 11.60 0 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
28.8
28.8
28.78 28.78 28.78 0 0 0 0
SP2
22
22
22 22 22 100 0 0 0
SPB
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SPC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SPD
7.5
7.5
7.47 7.47 7.47 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.3
10.3
10.25 10.25 10.25 0 0 0 0
SPV
21.0
21.0
21.04 21.04 21.04 0 0 0 0
SRA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SRB
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SRC
39.9
39.9
37.81 39.94 35.13 9,000 0 0 0
SRF
7.9
7.9
7.91 7.93 7.80 3,900 0 0 0
SSB
14.4
14.4
14.23 14.35 14.19 1,789,700 0 0 0
SSC
30.1
30.1
30.45 30.45 30.06 900 0 0 0
SSG
8.1
8.1
8.30 8.30 8.10 1,200 0 0 0
SSH
68.0
68.0
67.98 67.98 67.98 0 0 0 0
SSI
24.4
24.4
24.62 24.74 24.30 11,999,500 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 200 0 0 0
ST8
4.7
4.7
4.94 4.94 4.60 185,400 0 0 0
STB
59.9
59.9
58.20 60.40 58.10 22,403,400 0 0 0
STC
14.6
14.6
14.63 14.63 14.63 600 0 0 0
STD
5.1
5.1
5.10 5.10 5.10 100 0 0 0
STG
38.9
38.9
37 38.90 37 200 0 0 0
STH
20.1
20.1
19.60 20.70 19.60 161,100 0 0 0
STK
14.0
14.0
14.09 14.14 13.82 7,500 0 0 0
STP
7.4
7.4
7.37 7.37 7.37 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 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
22.1
22.1
21.53 22.12 21.53 3,600 0 0 0
SVD
5.0
5.0
5 5.28 4.97 3,500 0 0 0
SVG
6.9
6.9
6.90 6.90 6.90 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.7
2.7
2.70 2.80 2.70 36,300 0 0 0
SVT
9.6
9.6
10.08 10.08 9.58 13,700 0 0 0
SWC
31.5
31.5
31.50 31.50 30 1,200 0 0 0
SZB
33.4
33.4
33.37 33.37 33.37 200 0 0 0
SZC
27.2
27.2
27.51 27.51 27.22 366,000 0 0 0
SZE
9.5
9.5
9.51 9.51 9.51 1,000 0 0 0
SZG
35.0
35.0
34.99 34.99 34.99 200 0 0 0
SZL
26.0
26.0
25.99 25.99 25.99 100 0 0 0
TA6
4.1
4.1
4.14 4.14 4.14 300 0 0 0
TA9
10.8
10.8
10.61 10.78 10.61 69,100 0 0 0
TAB
18
18
18 18 18 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
46.3
46.3
46.47 46.56 45.66 392,600 0 0 0
TAR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TAW
16.2
16.2
16.21 16.21 16.21 0 0 0 0
TBC
33.4
33.4
33.38 33.85 33.38 3,000 0 0 0
TBD
134.3
134.3
134.53 134.53 114.47 1,400 0 0 0
TBR
6.8
6.8
6.80 6.80 6.80 100 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
33.3
33.3
33.25 33.74 33.10 6,596,700 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
16.8
16.8
16.86 16.91 16.59 3,149,500 0 0 0
TCI
9.3
9.3
9.20 9.40 9.19 458,000 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
31.8
31.8
31.71 31.99 31.52 36,500 0 0 0
TCM
24.2
24.2
24.22 24.31 23.90 1,164,600 0 0 0
TCO
9.1
9.1
9 9.10 9 204,700 0 0 0
TCR
2.9
2.9
2.76 2.90 2.76 900 0 0 0
TCT
19.2
19.2
19.15 19.15 19.15 0 0 0 0
TCW
29.4
29.4
29.52 29.52 28.96 11,800 0 0 0
TCX
46
46
46.45 46.45 45.50 893,800 0 0 0
TD6
7.1
7.1
6.90 7.10 6.80 15,000 0 0 0
TDB
38.1
38.1
39.05 39.05 38.07 2,600 0 0 0
TDC
10.7
10.7
10.52 10.80 10.52 150,600 0 0 0
TDF
8.2
8.2
8.20 8.20 8.20 600 0 0 0
TDG
3.0
3.0
3.07 3.07 2.95 7,000 0 0 0
TDH
4.4
4.4
4.40 4.40 4.30 105,700 0 0 0
TDM
53.3
53.3
53.30 53.30 53.30 8,100 0 0 0
TDP
25.8
25.8
25.18 25.95 25.18 179,800 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TDT
6.0
6.0
5.99 5.99 5.90 26,400 0 0 0
TDW
47.0
47.0
47.00 47.00 47.00 0 0 0 0
TED
65.3
65.3
65.29 65.29 65.29 0 0 0 0
TEG
6.6
6.6
6.52 6.60 6.33 132,400 0 0 0
TET
36.8
36.8
36.77 36.77 36.77 0 0 0 0
TFC
45.7
45.7
46.02 47.82 45.54 12,300 0 0 0
TGP
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
30.3
30.3
30.40 30.40 30.20 4,200 0 100 0.0
THG
39.0
39.0
38.70 39.04 38.53 7,500 0 0 0
THM
8.8
8.8
8.80 8.80 8.80 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 2,000 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
21.4
21.4
22.00 22.00 21.43 8,200 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
8.3
8.3
8.40 8.40 8.30 155,300 46,100 2,200 0.4
TIN
54.5
54.5
53.30 54.50 53 45,800 15,800 0 0
TIP
16.6
16.6
16.67 16.67 16.58 11,400 0 0 0
TIS
4.6
4.6
4.60 4.60 4.50 4,100 0 0 0
TIX
40.8
40.8
40.78 40.78 40.78 4,000 0 0 0
TJC
8.0
8.0
7.99 7.99 7.99 2,000 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.9
12.9
12.92 12.92 12.92 0 0 0 0
TL4
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TLD
8.3
8.3
8.20 8.26 8.20 448,600 0 0 0
TLG
46.3
46.3
45.97 46.49 45.27 139,200 0 0 0
TLH
4.8
4.8
4.82 4.83 4.79 81,400 0 0 0
TLP
7
7
6.70 7 6.70 800 0 0 0
TMB
53.0
53.0
52.33 53.00 52.33 700 0 0 0
TMC
7.0
7.0
6.99 6.99 6.99 0 0 0 0
TMG
68.2
68.2
68.20 68.20 68.20 100 0 0 0
TMP
55.2
55.2
55.20 55.20 55.20 2,000 0 0 0
TMS
36.8
36.8
36.89 36.89 36.80 200 0 0 0
TMT
13.3
13.3
13.15 13.25 12.80 11,300 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
12.3
12.3
12.33 12.33 12.19 400 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
9.9
9.9
9.90 9.90 9.90 100 0 0 0
TNC
28.6
28.6
28.62 28.62 28.62 500 0 0 0
TNG
16.6
16.6
15.92 16.64 15.83 743,900 506,300 21,900 9.0
TNH
11.5
11.5
11.60 11.60 11.45 70,000 0 0 0
TNI
5.2
5.2
5.13 5.25 5.13 62,600 0 0 0
TNP
21.2
21.2
21.16 21.16 21.16 0 0 0 0
TNS
3
3
3 3 3 0 0 0 0
TNT
7.6
7.6
7.65 7.65 7.25 42,600 0 0 0
TNW
11.7
11.7
11.71 11.71 11.71 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
148.0
148.0
145.88 150.78 144.90 139,400 0 0 0
TOT
13.4
13.4
13.42 13.42 13.33 500 100 0 0.0
TOW
32.1
32.1
32.13 32.13 32.13 0 0 0 0
TPB
14.2
14.2
14.27 14.40 14.19 4,987,800 0 0 0
TPC
13.4
13.4
13.50 13.50 13.40 570,000 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
35.1
35.1
34.23 35.84 34.23 64,000 0 0 0
TRC
18.4
18.4
18.62 18.74 18.19 66,800 0 0 0
TRS
25.9
25.9
25.78 25.94 25.78 400 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TRV
15.2
15.2
15.60 16.40 14.80 23,600 0 0 0
TS3
5.8
5.8
5.80 5.80 5.10 6,200 0 0 0
TSA
15.2
15.2
15.16 15.25 15.11 26,700 0 0 0
TSB
26.5
26.5
27 27 26.30 4,500 2,100 0 0.1
TSC
3.1
3.1
3.09 3.09 3.06 93,500 0 0 0
TSD
4.6
4.6
4.60 4.60 4.60 0 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
34.4
34.4
34.38 34.38 34.38 5,000 0 0 0
TST
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TT6
5.7
5.7
5.51 5.70 5.51 2,200 0 0 0
TTA
10.6
10.6
10.50 10.65 10.50 49,600 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.1
8.1
8.10 8.10 8.10 100 0 0 0
TTD
42.6
42.6
42.59 42.59 42.59 100 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.1
3.1
3 3.16 2.94 1,913,200 0 0 0
TTG
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TTH
2.4
2.4
2.30 2.50 2.30 70,200 0 0 0
TTL
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TTN
15.8
15.8
15.95 15.95 15.67 27,600 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 0 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
19.1
19.1
19.12 19.12 19.12 0 0 0 0
TV1
20.5
20.5
20.40 20.86 20.40 13,700 0 0 0
TV2
35.5
35.5
35.10 36 35 282,300 0 0 0
TV3
16.4
16.4
16.43 16.43 16.43 500 0 0 0
TV4
14.7
14.7
14.70 14.80 14.70 8,500 0 0 0
TV6
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TVA
12.6
12.6
12.63 12.63 12.63 0 0 0 0
TVB
8.1
8.1
7.73 8.11 7.73 21,900 0 0 0
TVC
8.8
8.8
8.80 8.80 8.70 60,400 0 0 0
TVD
9.4
9.4
9.30 9.39 9.30 7,200 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 7.16 144,200 0 0 0
TVS
13.4
13.4
13.31 13.43 13.27 62,200 0 0 0
TVT
15.3
15.3
15.29 15.29 15.29 100 0 0 0
TW3
13.0
13.0
13.02 13.02 13.02 0 0 0 0
TXM
4.7
4.7
4.70 4.70 4.70 100 0 0 0
TYA
16.0
16.0
15.98 15.98 15.98 0 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
4
4
4 4.10 3.90 24,500 0 0 0
UDJ
6.7
6.7
6.69 6.69 6.60 22,800 0 0 0
UDL
14.4
14.4
14.44 14.44 14.44 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
58.4
58.4
56.20 58.40 56.20 200 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
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
10.2
10.2
10.20 10.20 10.20 5,200 0 0 0
UPS
21.6
21.6
21.60 21.60 21.60 0 0 0 0
USC
10.8
10.8
8.32 10.77 8.32 4,000 0 0 0
USD
16.0
16.0
16.13 16.13 16.04 1,500 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
2
2
2 2 2 0 0 0 0
V12
11.1
11.1
11.13 11.13 11.13 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
10.5
10.5
10.60 10.65 10.40 636,900 0 0 0
VAF
18.4
18.4
18.38 18.38 18.38 100 0 0 0
VAV
33.1
33.1
33.15 33.15 33.15 300 0 0 0
VBB
9.4
9.4
9.36 9.36 9.18 94,200 0 0 0
VBC
18.3
18.3
18.29 18.29 18.29 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
17
17
17 17 17 5,400 0 0 0
VBT
4.1
4.1
4.10 4.10 4.10 2,100 0 0 0
VC1
12.9
12.9
12.90 12.90 12.90 4,800 0 0 0
VC2
6.3
6.3
6.40 6.40 6.20 124,200 0 0 0
VC3
25.4
25.4
25.12 25.49 25.12 725,800 2,300 9,300 -0.2
VC6
18.4
18.4
18.43 18.43 18.43 0 0 0 0
VC7
9.0
9.0
9.31 9.31 9.03 149,600 0 0 0
VC9
3.8
3.8
3.70 3.80 3.70 900 0 0 0
VCA
8.2
8.2
8.50 8.50 8.10 7,200 0 0 0
VCB
56.6
56.6
56.93 57.02 56.63 2,099,700 0 0 0
VCC
8.9
8.9
8.91 8.91 8.91 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
285.7
285.7
286.10 288.40 285.70 1,300 0 0 0
VCG
20.3
20.3
20.26 20.79 20.26 3,461,400 0 0 0
VCI
25.6
25.6
25.80 26.28 25.59 6,887,900 0 0 0
VCK
49.7
49.7
48.40 49.95 48.20 3,001,300 0 0 0
VCM
9
9
9 9 9 0 0 0 0
VCP
24
24
24.90 24.90 24 2,000 0 0 0
VCR
45
45
39 45 39 15,900 0 0 0
VCS
40.4
40.4
40.48 40.67 40.39 22,700 200 0 0.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
11
11
11 11 11 0 0 0 0
VDL
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VDN
33.0
33.0
33.03 33.03 33.03 0 0 0 0
VDP
41.3
41.3
37.38 41.28 37.38 10,000 0 0 0
VDS
17.1
17.1
17.15 17.35 17 385,600 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 3.40 100 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4
4
3.90 4 3.90 2,100 0 0 0
VEA
33.5
33.5
33.50 33.70 33.50 240,400 0 0 0
VEC
53.3
53.3
53 54.90 51.60 37,200 0 0 0
VEF
131.5
131.5
132.50 133.60 130.60 11,700 0 0 0
VES
16.2
16.2
16.20 16.20 12 4,400 0 0 0
VET
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
48.3
48.3
47.97 48.26 47.69 3,400 0 0 0
VFR
9.6
9.6
9.59 9.59 9.59 0 0 0 0
VFS
15
15
15 15 14.80 885,600 82,400 6,100 1.1
VGC
38.9
38.9
38.52 38.85 38.29 403,300 0 0 0
VGG
40.8
40.8
40.91 40.91 40.81 200 0 0 0
VGI
65.8
65.8
65.34 66.21 65.25 185,700 0 0 0
VGL
17.7
17.7
17.71 17.71 17.71 0 0 0 0
VGP
27.6
27.6
27.40 27.60 27.40 12,300 0 0 0
VGR
68.3
68.3
73.91 79.06 68.30 222,300 0 0 0
VGS
25.1
25.1
25.38 25.57 25.09 162,400 0 14,100 -0.4
VGT
11.8
11.8
11.64 11.83 11.64 361,100 0 0 0
VGV
42.3
42.3
41.24 42.32 41.24 3,400 0 0 0
VHC
54.4
54.4
53.70 54.40 53.70 240,200 0 0 0
VHD
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VHE
3.8
3.8
3.80 3.90 3.80 45,800 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
2
2
2 2 2 105,400 0 0 0
VHH
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VHL
10.7
10.7
10.70 10.70 10.70 3,000 0 0 0
VHM
56.7
56.7
53.88 56.67 53.44 7,324,300 0 0 0
VIB
15.2
15.2
15.24 15.37 15.20 3,557,400 0 0 0
VIC
159.7
159.7
155 159.90 155 6,667,000 0 0 0
VID
4.9
4.9
4.81 4.98 4.80 11,600 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.1
15.1
15.13 15.32 15.13 8,600 0 0 0
VIG
5.9
5.9
5.90 6 5.80 65,100 0 0 0
VIM
9.4
9.4
9.44 9.44 9.44 200 0 0 0
VIN
16.4
16.4
16.43 16.43 16.43 0 0 0 0
VIP
11.1
11.1
11.13 11.13 11.04 109,000 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
21.0
21.0
19.38 21.17 19.09 31,400 0 0 0
VIW
14.8
14.8
15 15 14.20 2,700 0 0 0
VIX
18.3
18.3
18.50 18.66 18.26 13,699,000 0 0 0
VJC
160.2
160.2
160.31 162.46 159 1,680,400 0 0 0
VKC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLA
8.1
8.1
8.07 8.07 8.07 0 0 0 0
VLB
48.6
48.6
49.05 50.98 47.32 241,600 0 0 0
VLC
13.8
13.8
13.80 13.90 13.80 23,500 0 0 0
VLG
7.9
7.9
7.93 7.93 7.93 600 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
17.9
17.9
19.50 21 17.90 23,500 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 6 0 0 0 0
VMD
16.5
16.5
16.50 16.50 16.50 900 0 0 0
VMG
3.4
3.4
3.50 3.50 3 36,200 0 0 0
VMK
65
65
65 65 65 0 0 0 0
VMS
25.0
25.0
25.00 25.00 25.00 0 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
16.3
16.3
16.32 16.32 16.32 100 0 0 0
VNB
17.5
17.5
17.80 17.90 17.30 56,100 0 0 0
VNC
35.4
35.4
35.31 35.40 35.01 1,200 0 0 0
VND
19.2
19.2
19.44 19.49 19.00 8,883,400 0 0 0
VNE
5.5
5.5
5.49 5.73 5.46 75,200 0 0 0
VNF
13.3
13.3
13.27 13.27 13.18 2,000 0 0 0
VNG
7.5
7.5
7.10 7.45 7.10 48,700 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
7.2
7.2
7.20 7.20 7.20 1,600 0 0 0
VNL
20.5
20.5
20.15 20.58 19.81 3,900 0 0 0
VNM
60.1
60.1
59.55 60.23 59.45 1,943,000 0 0 0
VNP
19.4
19.4
20.11 20.11 19.34 17,900 0 0 0
VNR
18.6
18.6
18.56 18.74 18.56 13,000 0 4,800 -0.1
VNS
9.3
9.3
9.20 9.25 9.13 1,400 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
365
365
370.20 370.20 365 600 0 0 0
VOS
11.5
11.5
11.42 11.61 11.42 311,600 0 0 0
VPA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VPB
26.8
26.8
26.96 27.10 26.62 20,347,900 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
23.0
23.0
23.04 23.04 22.95 1,700 0 0 0
VPG
5.1
5.1
5 5.11 4.98 103,500 0 0 0
VPH
4.0
4.0
4.11 4.11 3.96 88,100 0 0 0
VPI
52.7
52.7
54.09 54.18 52.64 1,854,200 0 0 0
VPL
94
94
92.10 97 91.60 616,600 0 0 0
VPR
8.5
8.5
8.31 8.53 8.31 1,200 0 0 0
VPS
8.7
8.7
8.91 8.91 8.63 4,100 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
27.9
27.9
27.30 27.95 27.30 1,046,100 0 0 0
VQC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
VRC
15
15
14 15 14 1,500 0 0 0
VRE
32.1
32.1
30.90 32.79 30.23 7,573,400 0 0 0
VRG
16.5
16.5
16.51 16.51 16.51 1,100 0 0 0
VSA
19.2
19.2
19.02 19.21 19.02 5,600 0 0 0
VSC
20.3
20.3
20.20 20.60 20.15 3,223,000 0 0 0
VSE
9.0
9.0
9.05 9.05 9.05 100 0 0 0
VSF
24.6
24.6
24.60 24.60 24.40 19,000 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.5
41.5
41.50 41.50 41.50 200 0 0 0
VSI
24
24
24 24 24 1,800 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
15.0
15.0
15.26 15.26 14.76 1,000 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2.4
2.4
2.40 2.40 2.30 2,100 0 0 0
VTB
18.4
18.4
19.04 19.82 18.44 55,100 0 0 0
VTC
10.0
10.0
10.50 10.73 10.04 39,900 0 0 0
VTD
6.4
6.4
6.40 6.50 6.30 53,600 0 0 0
VTE
7.1
7.1
7.27 7.27 6.98 12,400 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.4
8.4
8.20 8.40 8.20 800 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.7
3.7
3.80 3.80 3.70 1,200 0 0 0
VTK
34.7
34.7
35.90 35.98 34.33 15,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.4
10.4
10.42 10.42 10.24 168,600 0 0 0
VTP
60.8
60.8
61.30 61.30 60.49 207,700 0 0 0
VTQ
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VTR
12.8
12.8
11 13.10 11 24,000 0 0 0
VTV
15.3
15.3
14.60 16 14.50 119,300 0 0 0
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
19.1
19.1
19.20 19.30 19.10 1,411,400 9,700 4,400 0.1
VUA
14.8
14.8
16.50 16.50 14.80 5,000 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
41.5
41.5
39.29 41.71 39.29 136,600 0 0 0
VW3
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VWS
23.6
23.6
23.59 23.59 23.59 200 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
282
282
282 282 282 0 0 0 0
WSB
58.2
58.2
58.17 58.17 58.17 100 0 0 0
WSS
6.8
6.8
6.70 6.80 6.70 36,400 0 0 0
WTC
9.5
9.5
9.49 9.49 9.49 500 0 0 0
X20
11.9
11.9
11.26 11.90 11.17 3,400 0 0 0
X26
15
15
15 15 15 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
16.3
16.3
16.31 16.31 16.31 0 0 0 0
XLV
11.7
11.7
11.72 11.72 11.72 0 0 0 0
XMC
10
10
10.30 10.40 10 7,500 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
XMP
14.8
14.8
14.83 14.83 14.83 0 0 0 0
XPH
14.7
14.7
14.70 14.70 14.70 100 0 0 0
YBC
10
10
10 10 10 0 0 0 0
YBM
10.2
10.2
10.15 10.15 10.15 0 0 0 0
YEG
11.6
11.6
11.68 11.82 11.54 871,000 0 0 0
YTC
28.8
28.8
28.82 28.82 28.82 0 0 0 0
251.2
251.2
250.56 251.77 250.56 46,230,342 2,467,537 2,268,231 -3.0
120.6
120.6
119.49 120.60 119.38 30,160,848 246,607 699,779 -17.9
1,990.7
1,990.7
1,970.12 1,992.03 1,966.56 234,652,800 28,901,839 26,642,299 93.9
1,754.8
1,754.8
1,733.39 1,754.84 1,731.63 546,638,100 68,374,850 72,318,181 -92.3

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