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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 30/12/2025

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 30/12/2025

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
7.52 7.62 7.52 863,500 26,300 18,200 0.1
AAH
3.5
3.5
3.50 3.60 3.50 249,500 0 0 0
AAM
6.6
6.6
6.48 6.61 6.48 1,500 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
10.2
10.2
10.20 10.50 9.90 2,505,000 1,000 0 0.0
AAT
3.2
3.2
3.27 3.27 3.20 20,400 0 0 0
AAV
6.2
6.2
6.20 6.20 6 69,400 0 1,800 0.0
ABB
12.6
12.6
12.59 12.59 12.43 3,367,300 0 0 0
ABC
11.1
11.1
11 11.10 10.80 29,800 0 0 0
ABI
20.3
20.3
20.40 20.40 20 6,900 3,300 0 0.1
ABR
12.3
12.3
11.59 12.25 11.59 300 0 0 0
ABS
3.1
3.1
3.13 3.15 3.08 100,600 0 0 0
ABT
66.9
66.9
64.80 68.14 64.80 11,500 0 200 0.0
ABW
11.7
11.7
11.80 11.90 11.60 93,400 0 5,400 -0.1
ACB
20.8
20.8
20.68 20.85 20.59 5,337,300 1,514,400 1,384,000 3.1
ACC
13.8
13.8
13.50 13.80 13.50 21,700 0 0 0
ACE
40.2
40.2
40.20 40.20 40.20 200 0 0 0
ACG
35.5
35.5
34.50 36 34.50 32,600 200 0 0.0
ACL
13.9
13.9
13.94 14.03 12.98 63,300 100 0 0.0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4
4
4 4 4 0 0 0 0
ACV
49.3
49.3
49.20 49.60 49 602,900 10,100 200,000 -9.3
ADC
17.2
17.2
17.17 17.17 17.17 0 0 0 0
ADG
9.0
9.0
8.70 8.98 8.50 400 0 0 0
ADP
23
23
22.95 23 22.95 13,200 0 0 0
ADS
7.1
7.1
7.14 7.14 7.04 126,900 0 0 0
AFX
11.9
11.9
11.90 12.05 11.70 332,800 0 0 0
AG1
10.7
10.7
10.84 10.84 10.22 2,200 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
13.4
13.4
13.55 13.55 13.18 288,100 11,000 34,700 -0.3
AGM
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGP
32.1
32.1
33.39 33.39 32.05 5,500 0 0 0
AGR
15.2
15.2
15.24 15.42 15.24 221,200 300 0 0.0
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
42.8
42.8
43.15 44.35 42.20 58,700 0 0 0
ALT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
ALV
6.8
6.8
7 7 6.80 15,700 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
15.1
15.1
15.10 15.10 15.10 100 0 0 0
AMS
7.3
7.3
7.29 7.29 7.10 137,200 12,500 0 0.1
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
34.43 34.43 33.53 72,000 0 0 0
ANV
26.5
26.5
26.55 26.70 26.40 450,500 8,000 42,300 -0.9
APC
6.5
6.5
6.50 6.50 6.50 2,100 0 0 0
APF
34.9
34.9
34.83 35.17 34.40 3,500 0 0 0
APG
10.5
10.5
10.45 10.45 10.25 101,000 100 0 0.0
APH
6.3
6.3
6.30 6.33 6.30 116,900 0 0 0
API
7.1
7.1
7.10 7.10 7 164,500 0 0 0
APL
9.8
9.8
11.41 11.41 9.76 300 0 0 0
APP
5.1
5.1
4.90 5.10 4.90 2,700 0 0 0
APS
7.2
7.2
7.40 7.40 7.20 305,500 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
17
17 17 17 100 0 0 0
ASM
6.5
6.5
6.50 6.59 6.47 203,700 0 0 0
ASP
4.7
4.7
4.63 4.69 4.55 19,600 0 0 0
AST
62.2
62.2
63.77 63.77 61.22 8,300 0 7,100 -0.5
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
44.3
44.3
48.53 48.63 44.30 1,200 0 0 0
AVG
10
10
10 10 9.90 39,200 0 0 0
BAB
10.6
10.6
10.79 10.79 10.62 700 0 0 0
BAF
33.9
33.9
33.64 33.91 33.50 2,046,600 186,000 43,000 5.3
BAL
9.1
9.1
9.06 9.06 9.06 200 0 0 0
BAX
33.5
33.5
33.47 33.47 33.47 100 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
11.5
11.5
11.51 11.51 11.51 1,000 0 0 0
BCA
13.9
13.9
13.90 14 13.60 33,300 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 7.60 52,300 0 0 0
BCE
8.2
8.2
7.87 8.17 7.87 12,200 0 600 0.0
BCF
36.4
36.4
36.40 36.49 36.40 900 0 0 0
BCM
60.5
60.5
60.16 60.45 58.49 159,800 51,900 46,400 0.4
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 9.10 19,800 0 0 0
BDW
26.2
26.2
26.21 26.21 26.21 0 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 0 0 0 0
BFC
39.7
39.7
39.70 39.93 39.51 27,800 500 16,200 -0.7
BGE
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BGW
17.1
17.1
17.09 17.09 17.09 100 0 0 0
BHA
24.9
24.9
24.90 24.90 24.90 100 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
6.7
6.7
8.60 8.60 6.70 200 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
30.3
30.3
29.56 30.32 29.56 400 0 0 0
BHP
7
7
7 7 7 1,000 0 0 0
BIC
22.0
22.0
22.20 22.39 21.54 299,300 205,200 27,000 4.2
BID
36.5
36.5
35.90 36.87 35.76 5,379,000 1,408,800 119,100 50.7
BIG
5.2
5.2
5.37 5.46 5.11 185,600 0 0 0
BIO
11.5
11.5
11.50 11.50 11.50 200 0 0 0
BKC
15.2
15.2
14.92 15.47 14.92 4,400 0 0 0
BKG
2.9
2.9
2.91 2.98 2.86 174,500 0 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 0 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
21.7
21.7
21.73 21.73 21.73 0 0 0 0
BMC
14.9
14.9
15.05 15.05 14.70 62,800 200 0 0.0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8.1
8.1
7.50 8.10 7.50 300 0 0 0
BMG
15.8
15.8
15.82 15.82 15.82 0 0 0 0
BMI
16.9
16.9
17.03 17.08 16.70 341,800 44,600 192,300 -2.6
BMJ
11
11
10 11 9.30 13,400 0 500 0.0
BMK
13.9
13.9
13.90 13.90 13.90 100 0 0 0
BMP
165.8
165.8
166.48 166.85 163.64 90,700 4,600 11,200 -1.2
BMS
12.0
12.0
11.94 12.13 11.94 66,700 0 0 0
BMV
5.3
5.3
5.30 5.30 5.30 0 0 0 0
BNA
7
7
7 7.10 7 25,600 0 0 0
BNW
18.1
18.1
18.25 18.25 18.06 700 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
4.6
4.6
4.70 4.70 4.60 200 0 0 0
BQP
23.9
23.9
24 24.20 23.90 5,300 0 0 0
BRC
11.4
11.4
11.38 11.38 11.38 600 0 0 0
BRR
17.3
17.3
18.22 18.22 17.26 5,200 0 0 0
BRS
19.1
19.1
19.09 19.09 19.09 0 0 0 0
BSA
23
23
23 23 23 100 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
34.7
34.7
34.18 34.91 34.09 512,200 230,400 103,500 4.8
BSL
10.4
10.4
10.43 10.43 10.43 0 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
16.71 16.71 16.02 7,348,700 0 874,300 -14.6
BT1
10.8
10.8
10.80 10.80 10.80 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
15.1
15.1
15.06 15.06 15.06 1,500 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
22.6
22.6
22.55 22.83 22.46 5,700 0 0 0
BTN
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BTP
8.4
8.4
8.50 8.50 8.35 17,600 0 0 0
BTS
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BTT
34.8
34.8
34.75 34.75 34.75 0 0 0 0
BTU
13.8
13.8
13.76 13.76 13.76 0 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
13.3
13.3
13.40 13.50 13.20 649,400 100 0 0.0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
59.4
59.4
60 60 58.20 452,900 56,500 30,500 1.5
BVL
14.2
14.2
14.08 14.17 14.08 2,200 0 0 0
BVN
15.6
15.6
16.30 16.30 15.60 400 0 0 0
BVS
29.4
29.4
29.90 29.90 29.30 264,800 12,900 5,600 0.2
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
44.6
44.6
45.64 45.64 42.93 566,700 8,300 9,300 0.0
BWS
32.6
32.6
33.00 33.00 32.51 5,000 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
10.82 11.11 10.82 14,500 0 0 0
C47
10.0
10.0
9.34 10.05 9.34 21,500 0 0 0
C4G
8.7
8.7
8.80 8.80 8.50 1,108,500 0 0 0
C69
12.7
12.7
12.60 12.70 12.50 59,300 3,100 1,500 0.0
C92
4
4
4.10 4.10 4 4,100 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 6.80 6.70 18,000 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 37.12 3,000 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
17.7
17.7
17.88 17.88 17.40 14,100 0 0 0
CBI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CBS
27
27
27 27 27 4,500 0 0 0
CC1
29.2
29.2
29.24 29.24 29.24 500 0 0 0
CCA
9.8
9.8
9.76 9.76 9.76 300 0 0 0
CCC
11.8
11.8
11.70 11.80 11.60 4,300 0 0 0
CCI
22.6
22.6
22.45 22.61 22.45 1,100 0 0 0
CCL
5.6
5.6
5.64 5.64 5.50 33,600 0 0 0
CCM
36.8
36.8
36.85 36.85 36.85 100 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12
12
12 12 12 0 0 0 0
CCT
11.5
11.5
11.50 11.50 11.50 3,000 0 0 0
CCV
46.7
46.7
46.74 46.74 46.74 0 0 0 0
CDC
16.9
16.9
17.05 17.05 16.70 178,200 0 13,000 -0.3
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.1
32.1
32.38 32.48 32.09 4,400 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
11.5
11.5
11.29 11.84 11.29 44,500 0 0 0
CDR
5.8
5.8
6.70 6.70 5.80 900 0 0 0
CEN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CEO
21.0
21.0
21.52 21.71 21.05 5,091,300 0 0 0
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
3
3 3.20 3 1,700 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 26.56 26.38 53,000 0 0 0
CHS
11.6
11.6
11.60 11.60 10 2,100 0 0 0
CI5
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CIA
9.3
9.3
9.20 9.40 9.20 4,700 0 1,300 0.0
CID
8.5
8.5
8.45 8.45 8.45 0 0 0 0
CIG
8.6
8.6
9.09 9.09 8.62 4,600 0 0 0
CII
21.9
21.9
22.80 22.85 21.90 12,196,100 34,300 1,644,100 -36.1
CIP
2.5
2.5
2.50 2.50 2.50 0 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
38.0
38.0
37.80 37.97 37.80 9,200 0 0 0
CKD
21.5
21.5
21.55 21.55 21.55 1,900 0 0 0
CKG
10.2
10.2
10.20 10.30 10.15 62,600 0 0 0
CKV
14.6
14.6
14.75 14.75 14.56 3,600 0 0 0
CLC
53.0
53.0
52.97 52.97 52.97 1,000 0 0 0
CLH
19.0
19.0
19.15 19.15 18.97 4,900 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
27.8
27.8
27.82 27.82 27.72 2,800 0 0 0
CLM
47.5
47.5
47.48 47.48 47.48 500 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 14.69 74,400 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 5,000 0 0 0
CMD
20.7
20.7
20.61 20.69 20.61 200 0 0 0
CMF
420.5
420.5
420.53 420.53 420.53 0 0 0 0
CMG
32.4
32.4
32.36 32.64 32.14 396,800 191,300 11,300 6.4
CMI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
24
24
24 24 24 100 0 0 0
CMN
24.7
24.7
24.23 25 23.40 11,900 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.4
7.4
7.50 7.50 7.32 10,300 0 0 0
CMT
13.1
13.1
13.10 13.10 13.10 0 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
6.32 6.32 6.24 92,700 0 33,400 -0.2
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.2
29.2
29.33 29.33 29.23 200 0 0 0
CNG
24.7
24.7
24.50 24.70 24 92,400 0 0 0
CNN
59.1
59.1
59.13 59.13 59.13 100 0 0 0
CNT
7.2
7.2
7.20 7.20 7.20 1,000 0 0 0
COM
29.0
29.0
28.98 28.98 28.98 0 0 0 0
CPA
8.4
8.4
7.40 8.40 7.40 300 0 0 0
CPC
15.9
15.9
15.87 15.87 15.87 500 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
30.3
30.3
30.33 30.33 30.04 13,800 0 0 0
CQT
7.8
7.8
7.75 7.75 7.75 0 0 0 0
CRC
9.3
9.3
9.10 9.29 8.92 1,149,500 155,300 32,400 1.1
CRE
8.6
8.6
8.60 8.60 8.40 499,400 5,100 19,200 -0.1
CRV
29.3
29.3
29.30 29.30 29.30 100 0 0 0
CSC
16.1
16.1
16 16.09 15.82 6,200 0 0 0
CSI
27
27
27.20 27.20 26.80 4,000 4,000 300 0.1
CSM
13
13
12.90 13.20 12.85 201,100 200 0 0.0
CST
12.8
12.8
12.70 12.80 12.70 21,300 0 0 0
CSV
27.9
27.9
27.25 28.30 27 597,100 58,000 9,000 1.3
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
8.4
8.4
8.40 8.40 8.40 300 0 0 0
CTB
15.7
15.7
15.66 15.66 15.66 1,000 0 0 0
CTD
69.8
69.8
71.43 71.71 66.38 1,145,400 27,700 0 2.0
CTF
19.3
19.3
19.10 19.30 18.85 316,000 0 0 0
CTG
35.1
35.1
34.81 35.41 34.67 8,456,300 538,400 4,300 19.0
CTI
20
20
20 20.18 19.91 204,100 0 17,400 -0.4
CTP
8.5
8.5
9 9.10 8.50 419,200 0 0 0
CTR
74.8
74.8
73.68 75.44 73.68 304,800 30,000 94,500 -5.5
CTS
26.3
26.3
26.21 26.45 26.17 432,300 7,400 56,900 -1.7
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 0 0 0 0
CTX
9.9
9.9
9.80 10.70 9.80 17,300 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 0 0 0 0
D2D
28.9
28.9
28.96 28.96 28.55 95,400 0 4,600 -0.2
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.6
16.6
16.76 17.32 16.49 21,500 0 0 0
DAE
12.9
12.9
12.92 12.92 12.92 0 0 0 0
DAH
3.7
3.7
3.70 3.71 3.58 209,000 0 0 0
DAS
12.1
12.1
11.70 13.20 11.70 2,800 0 0 0
DAT
10
10
10 10 10 24,200 0 0 0
DBC
24.2
24.2
24.17 24.39 23.95 3,911,000 13,800 225,700 -5.8
DBD
46.8
46.8
46.56 46.85 46.18 15,900 7,200 400 0.3
DBM
23.9
23.9
23.91 23.91 23.91 0 0 0 0
DBT
11
11
11 11 11 2,500 0 0 0
DC1
5.9
5.9
5.19 5.85 5.19 4,800 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
9.6
9.6
9.55 9.64 9.50 285,500 50,800 9,800 0.4
DCF
34.8
34.8
34.82 34.82 34.82 500 0 0 0
DCG
11.1
11.1
11.06 11.06 11.06 0 0 0 0
DCH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DCL
42
42
41.50 42.10 41.50 385,300 0 0 0
DCM
30.9
30.9
31.15 31.15 30.77 492,800 11,900 29,900 -0.6
DCR
3.7
3.7
3.70 3.70 3.70 7,200 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
DDB
10.1
10.1
10.20 10.30 9.90 41,400 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 5.77 200 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
6.8
6.8
6.80 6.80 6.80 200 0 0 0
DDV
23.5
23.5
23.54 23.63 23.45 460,400 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
58.2
58.2
55.55 58.23 55.01 7,221,500 963,200 565,300 25.8
DGT
4.9
4.9
4.80 5 4.80 125,300 0 0 0
DGW
37.8
37.8
38.29 38.44 37.72 628,000 23,700 6,900 0.7
DHA
64.4
64.4
65.13 65.22 64.19 64,800 15,900 1,300 1.0
DHB
7.5
7.5
7.40 7.50 7.30 4,600 0 0 0
DHC
28.9
28.9
28.72 29.24 28.72 121,000 22,400 21,400 0.0
DHD
25.8
25.8
25.81 25.81 25.81 300 0 0 0
DHG
92.4
92.4
92.10 92.64 92.10 12,200 1,400 0 0.1
DHM
5.8
5.8
5.83 5.83 5.47 134,800 0 0 0
DHN
23.9
23.9
23.93 23.93 23.93 1,200 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 1,200 0 0 0
DHT
65.1
65.1
65.18 65.18 63 80,500 0 5,000 -0.3
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DIG
16.1
16.1
16.46 16.51 16.08 8,231,200 532,500 488,600 0.7
DIH
9.7
9.7
9.74 9.74 9.74 1,200 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
5.1
5.1
5.10 5.20 5 510,400 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.60 2.77 2.58 2,533,900 47,400 154,100 -0.3
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 0 0 0 0
DND
8
8
8 8 8 200 0 0 0
DNE
8.0
8.0
7.99 7.99 7.99 1,100 0 0 0
DNH
48.8
48.8
48.81 48.81 48.81 0 0 0 0
DNL
23.6
23.6
23.60 23.60 23.60 200 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
20.5
20.5
20 20.50 20 4,200 0 0 0
DNT
44.2
44.2
44.20 44.20 44.20 0 0 0 0
DNW
33.7
33.7
33.69 33.69 33.69 0 0 0 0
DOC
9.3
9.3
9.32 9.32 9.32 0 0 0 0
DOP
11.1
11.1
11.05 11.05 11.05 0 0 0 0
DP1
32.3
32.3
32.27 32.27 32.27 500 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
48.6
48.6
48.52 48.61 48.52 1,800 0 0 0
DPC
8.2
8.2
8.20 8.20 8.20 100 0 0 0
DPG
37.6
37.6
38.17 38.36 37.53 358,800 11,300 6,000 0.2
DPH
41.6
41.6
41.63 41.63 41.63 0 0 0 0
DPM
21.0
21.0
21.25 21.30 20.97 1,881,500 41,500 89,000 -1.1
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.4
38.4
37.60 39.60 37.60 938,600 93,300 21,100 2.8
DQC
9.6
9.6
9.64 9.69 9.60 6,900 0 0 0
DRC
14.1
14.1
14.12 14.31 13.98 231,000 0 0 0
DRG
8.6
8.6
8.62 8.62 8.33 6,600 0 0 0
DRH
2.3
2.3
2.29 2.29 2.21 612,900 0 0 0
DRI
12.3
12.3
12.13 12.50 12.03 1,681,400 500 10,000 -0.1
DRL
44.7
44.7
44.82 44.82 44.72 7,300 0 0 0
DS3
6.8
6.8
6.80 6.80 6.80 100 0 0 0
DSC
14.8
14.8
14.75 14.95 14.75 9,200 0 0 0
DSD
16
16
16 16 16 100 0 0 0
DSE
23.4
23.4
23.40 23.67 23.27 385,800 24,600 22,900 0.0
DSG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DSH
11.2
11.2
11.20 11.20 11.20 900 0 0 0
DSN
40.5
40.5
40.35 40.62 40.30 3,800 0 0 0
DSP
13.5
13.5
13.50 13.50 13.50 200 0 0 0
DST
9.1
9.1
9.10 9.10 9 6,900 0 0 0
DTA
3.9
3.9
3.94 3.94 3.80 3,800 0 0 0
DTC
5
5
5 5 5 0 0 0 0
DTD
14.3
14.3
14.33 14.59 13.98 282,800 1,000 185,600 -2.9
DTG
14.1
14.1
14 14.10 14 800 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.4
2.4
2.50 2.50 2.30 8,200 0 0 0
DTK
11.4
11.4
11.48 11.48 11.39 300 0 0 0
DTL
13.1
13.1
13.40 13.40 13.10 2,000 0 0 0
DTP
91.4
91.4
91.33 91.41 91.25 1,300 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
6
6
6 6 5.80 163,300 0 0 0
DVN
21.7
21.7
20.41 21.73 20.03 63,100 0 0 0
DVP
60.6
60.6
60.59 60.77 60.59 3,800 600 3,800 -0.2
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
15
15
15 15 15 100 0 0 0
DWS
14.3
14.3
14.27 14.27 14.27 0 0 0 0
DXG
15.4
15.4
15.44 15.61 15.13 8,075,700 1,589,000 901,100 11.9
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.8
10.8
10.70 10.80 10.70 99,900 9,400 0 0.1
DXS
9.2
9.2
9.11 9.25 9.06 1,000,000 325,400 36,300 2.7
DXV
3.8
3.8
3.76 3.82 3.76 9,400 0 0 0
E12
5.4
5.4
5.40 5.40 5.40 18,000 0 0 0
E29
8.2
8.2
8.21 8.21 8.21 0 0 0 0
EBS
10.6
10.6
10.65 10.65 10.65 0 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
38.5
38.5
38.60 38.60 38.30 24,500 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 1,200 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21.7
21.7
21.35 21.65 21.30 4,800,700 1,143,100 238,100 19.5
EIC
25.0
25.0
25.05 25.05 25.05 0 0 0 0
EID
21.7
21.7
21.54 21.72 21.54 2,000 0 0 0
EIN
2.9
2.9
2.90 2.90 2.90 3,300 0 0 0
ELC
23.9
23.9
23.48 23.87 23.38 701,300 20,700 81,900 -1.5
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
19.1
19.1
19.22 19.22 18.94 1,700 0 0 0
EVE
9.4
9.4
9.02 9.52 8.93 57,700 26,100 6,900 0.2
EVF
11.1
11.1
11.10 11.15 11 2,145,400 325,800 6,900 3.5
EVG
7.9
7.9
7.97 7.99 7.87 580,500 1,100 41,900 -0.3
EVS
5.9
5.9
6 6.10 5.90 190,600 0 0 0
F88
1,216.1
1,216.1
1,215 1,220 1,215 3,000 100 0 0.1
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
3.34 3.34 3.30 8,100 1,000 0 0.0
FCN
14.9
14.9
14.90 15 14.50 483,400 7,300 0 0.1
FCS
7
7
7 7 7 200 0 0 0
FDC
16.3
16.3
18.25 18.25 16 15,300 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
27.2
27.2
27.23 27.23 27.23 0 0 0 0
FIC
17.2
17.2
17.15 17.25 17.15 1,800 0 0 0
FID
1.9
1.9
2 2 1.80 164,900 0 0 0
FIR
7.5
7.5
7.79 7.79 7.21 1,166,900 1,500 0 0.0
FIT
4.7
4.7
4.72 4.77 4.68 293,200 0 0 0
FMC
33.1
33.1
33.28 33.52 33.09 22,100 200 300 0.0
FOC
54.8
54.8
54.80 54.80 54.71 2,000 0 0 0
FOX
62
62
61.50 62.80 61.50 141,700 0 0 0
FPT
86.5
86.5
84.74 86.63 84.56 7,271,200 2,653,000 128,500 242.5
FRC
25
25
25 25 25 0 0 0 0
FRM
7.1
7.1
7.07 7.07 7.07 0 0 0 0
FRT
140.7
140.7
138.76 141.43 138.10 285,100 65,900 22,700 6.4
FSO
6.7
6.7
6.10 6.68 6.10 800 0 0 0
FT1
37.6
37.6
37.25 37.61 36.43 600 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
30.0
30.0
30.90 30.90 29.97 1,024,400 35,000 24,200 0.4
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10.3
10.3
9.60 10.30 9.50 2,115,300 0 0 0
GAS
72.8
72.8
72.98 73.56 71.72 1,764,400 327,200 120,300 15.5
GCB
8
8
6.80 9.10 6.80 2,100 0 0 0
GCF
32.9
32.9
32 33 31.50 83,700 0 0 0
GDA
14.9
14.9
15.04 15.04 14.85 44,000 0 0 0
GDH
9
9
9 9 9 0 0 0 0
GDT
18.0
18.0
18.17 18.17 17.78 53,900 0 0 0
GDW
34.9
34.9
34.93 34.93 34.93 0 0 0 0
GEE
133.1
133.1
127.94 133.24 127.94 825,600 19,300 12,000 1.8
GEG
14.3
14.3
13.95 14.33 13.81 488,500 2,000 7,400 -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
35.4
35.4
35.44 35.84 34.88 6,168,100 1,638,600 199,400 63.5
GGG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
29.4
29.4
29.40 29.40 29 29,400 0 0 0
GIC
10.8
10.8
10.81 10.81 10.81 0 0 0 0
GIL
13.6
13.6
13.70 13.80 13.55 116,800 0 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
15.52 15.52 15.52 0 0 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
40.0
40.0
39.52 40.17 39.52 1,094,900 771,000 50,300 44.4
GMH
7.4
7.4
7.41 7.41 7.41 0 0 0 0
GMX
13.4
13.4
13.38 13.38 13.38 0 0 0 0
GND
24.1
24.1
24.08 24.08 24.08 100 0 0 0
GPC
2.3
2.3
2.30 2.30 2.20 60,300 0 0 0
GSM
27.2
27.2
27.22 27.31 27.22 3,400 0 0 0
GSP
9.5
9.5
9.41 9.45 9.41 109,700 0 0 0
GTA
9.0
9.0
8.84 9.03 8.84 200 0 0 0
GTD
89.5
89.5
77.50 89.50 77.50 7,800 0 0 0
GTS
9.6
9.6
9.60 9.60 9.60 6,600 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GTX
22.7
22.7
22.70 22.70 22.70 0 0 0 0
GVR
26.6
26.6
26.20 26.90 26.15 2,111,300 49,000 268,900 -5.9
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
17.8
17.8
17.65 17.90 17.60 7,172,000 886,800 830,100 0.9
HAH
56.8
56.8
58.31 58.31 56.68 1,063,600 125,500 567,900 -26.4
HAM
31.0
31.0
30.03 31.01 30.03 1,500 0 0 0
HAN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HAP
7.4
7.4
7.43 7.43 7.14 1,900 0 0 0
HAR
4.0
4.0
3.98 4 3.90 296,100 0 2,100 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 0 0 0 0
HAV
3.6
3.6
3.30 3.60 3.30 300 0 0 0
HAX
10.4
10.4
10.40 10.45 10.30 131,000 34,300 16,400 0.2
HBC
6.4
6.4
6.30 6.40 6.30 584,800 0 0 0
HBD
17.8
17.8
17.75 17.75 17.75 0 0 0 0
HBH
5.4
5.4
5.37 5.37 5.37 100 0 100 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 5,500 0 0 0
HCC
24.7
24.7
24.10 24.75 24.10 2,900 0 0 0
HCD
6.1
6.1
6 6.08 6 4,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.2
19.2
19.33 19.42 19.16 3,418,600 22,200 443,600 -9.6
HCT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HD2
15.1
15.1
16.50 16.50 15.10 4,100 0 0 0
HD6
10.3
10.3
10.40 10.40 10.31 5,500 0 0 0
HD8
6.8
6.8
6.75 6.75 6.75 0 0 0 0
HDA
5.5
5.5
5.73 5.73 5.55 10,200 0 0 0
HDB
22.4
22.4
22.08 22.36 21.60 29,039,500 2,998,200 2,843,700 4.0
HDC
19.7
19.7
20.13 20.26 19.74 1,881,500 92,700 395,700 -6.9
HDG
24.6
24.6
24.46 24.73 24.15 2,215,700 234,300 877,000 -17.4
HDM
34.5
34.5
34.48 34.48 34.48 100 0 0 0
HDP
25.4
25.4
25.37 25.37 25.37 0 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
14.5
14.5
14 14.60 14 4,000 0 0 0
HEP
13.7
13.7
13.68 13.68 13.68 0 0 0 0
HES
27.4
27.4
27.44 27.44 27.44 0 0 0 0
HEV
8
8
8 8 8 0 0 0 0
HFB
9.5
9.5
9.49 9.49 9.49 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
221.3
221.3
217.75 222.36 216.83 2,500 100 0 0.0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
25
25
25 25 25 0 0 0 0
HHC
140
140
137.50 140 137.50 400 0 0 0
HHG
1.3
1.3
1.30 1.40 1.20 43,200 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
10.3
10.3
10.42 10.52 10.28 434,500 0 24,000 -0.3
HHS
12.7
12.7
12.90 12.90 12.60 1,762,200 151,500 11,400 1.8
HHV
12.5
12.5
12.52 12.62 12.43 5,103,100 1,362,300 115,000 16.4
HID
5.9
5.9
6.10 6.45 5.86 1,166,100 188,000 52,600 0.8
HII
6.0
6.0
6.09 6.28 6.00 193,000 3,300 14,200 -0.1
HIO
7.9
7.9
7.90 8.10 7.80 5,600 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
26.2
26.2
26.15 26.15 26.15 100 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
9.9
9.9
9.90 9.90 9.90 100 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
13.6
13.6
14.02 14.02 13.47 62,400 0 0 0
HLD
23.8
23.8
22.93 24.47 22.55 73,900 0 6,300 -0.2
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 10.88 10.88 200 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
12.1
12.1
11.80 12.50 11.80 254,300 0 0 0
HMS
35
35
35 35.20 35 2,000 0 0 0
HNA
22
22
22 22 20.75 400 0 0 0
HNB
11.8
11.8
11.76 11.76 11.76 0 0 0 0
HND
10.1
10.1
9.96 10.16 9.96 3,000 0 0 0
HNF
32.0
32.0
32.05 32.05 32.05 0 0 0 0
HNG
6
6
6.20 6.20 5.90 3,308,100 6,500 0 0.0
HNI
25.2
25.2
25.21 25.21 25.21 0 0 0 0
HNM
8
8
8 8.10 8 93,400 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
4.8
4.8
4.90 4.90 4.80 7,200 0 0 0
HOT
17.9
17.9
17.90 17.90 17.90 0 0 0 0
HPA
26.7
26.7
27.10 27.10 26.50 64,900 1,500 1,300 0.0
HPB
14.5
14.5
14.55 14.55 14.55 100 0 0 0
HPD
16.5
16.5
16.40 16.50 16.31 4,600 0 0 0
HPG
23.7
23.7
23.84 23.97 23.66 24,581,900 880,200 1,009,200 -3.5
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
15.2
15.2
15.20 15.20 15.20 0 0 0 0
HPP
69.7
69.7
68.26 69.70 67.16 1,000 800 0 0.1
HPT
23.2
23.2
23.18 23.18 23.18 1,700 0 0 0
HPW
19.3
19.3
21.19 21.19 19.31 9,200 0 0 0
HPX
4.8
4.8
4.74 4.90 4.74 1,623,300 279,800 123,600 0.8
HQC
3.1
3.1
3.05 3.11 3.04 2,031,800 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
28.8
28.8
28.80 28.80 28.80 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.2
12.2
12.46 12.46 12.23 1,212,100 15,400 131,300 -1.9
HSL
7.0
7.0
7.07 7.08 6.93 142,900 1,400 0 0.0
HSM
6.1
6.1
6.10 6.10 6.10 0 0 0 0
HSP
12.9
12.9
12.91 12.91 12.91 1,000 0 0 0
HSV
4.4
4.4
4.40 4.40 4.40 6,200 0 0 0
HT1
15.2
15.2
14.65 15.18 14.50 270,700 2,200 41,800 -0.6
HTC
32.8
32.8
39.37 39.37 32.76 700 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 1,000 0 0 0
HTG
35.5
35.5
35.47 35.80 35.35 10,500 0 0 0
HTI
21.3
21.3
21.48 21.48 21.16 34,600 0 1,500 0.0
HTL
21.2
21.2
21.25 21.25 21.25 100 100 0 0.0
HTM
10.8
10.8
12 13 10.80 31,700 0 0 0
HTN
5.9
5.9
5.93 5.93 5.87 133,000 400 0 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
10.8
10.8
10.79 10.79 10.79 100 0 0 0
HU1
6.8
6.8
6.82 6.82 6.82 0 0 0 0
HU3
3.5
3.5
3.50 3.50 3.50 500 0 0 0
HU4
10.2
10.2
10.22 10.22 10.22 14,700 0 0 0
HU6
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HUB
13.4
13.4
13.19 13.37 13.19 1,100 0 0 0
HUG
27.5
27.5
27.50 27.50 27.50 0 0 0 0
HUT
16
16
16 16.20 15.90 953,500 43,000 0 0.7
HVA
19
19
18.30 19.20 18.30 32,400 0 0 0
HVH
12.1
12.1
12.09 12.14 12 240,000 0 2,000 0.0
HVN
25.3
25.3
25.75 25.80 25.30 1,338,400 2,600 799,700 -20.2
HVT
27.7
27.7
27.68 27.78 27.30 8,400 0 2,400 -0.1
HVX
2.7
2.7
2.73 2.73 2.68 7,200 0 0 0
HWS
13.9
13.9
13.89 13.89 13.14 14,400 0 0 0
IBD
9.4
9.4
9.44 9.44 9.44 0 0 0 0
ICC
49.9
49.9
49.90 49.90 49.90 0 0 0 0
ICF
3.2
3.2
3 3.20 3 10,500 0 0 0
ICG
15.4
15.4
15.07 15.59 15.07 5,000 0 0 0
ICI
9
9
9 9 9 100 0 0 0
ICN
34.0
34.0
33.91 34.18 33.72 4,000 0 0 0
ICT
16.9
16.9
16.92 17.25 16.87 22,300 0 0 0
IDC
32.2
32.2
31.94 32.29 31.85 636,200 89,500 4,300 3.1
IDI
6.8
6.8
6.86 6.87 6.75 192,500 700 0 0.0
IDJ
5
5
5.10 5.10 5 552,100 0 0 0
IDP
211.6
211.6
211.60 211.60 211.60 3,100 0 0 0
IDV
23.2
23.2
23.22 23.22 22.87 1,700 0 0 0
IFS
18.9
18.9
18.87 18.87 18.87 200 0 0 0
IJC
10.2
10.2
10.19 10.28 10.14 1,261,500 52,300 25,100 0.3
ILA
7
7
7 7 7 0 0 0 0
ILB
21.3
21.3
21.26 21.31 20.98 90,800 0 0 0
ILC
6
6
6 6 6 0 0 0 0
ILS
20.7
20.7
18.20 20.70 17.80 52,400 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
50.9
50.9
49.96 51.64 49.96 103,500 60,000 2,800 3.0
IN4
34.5
34.5
34.52 34.52 34.52 0 0 0 0
INC
15.2
15.2
15.17 15.17 15.17 100 0 100 0.0
INN
39.8
39.8
39.69 39.88 39.41 6,300 0 0 0
IPA
15.9
15.9
16.09 16.09 15.65 73,800 0 0 0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
23.5
23.5
23.49 23.49 23.49 0 0 0 0
IST
34.0
34.0
33.96 33.96 33.96 100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.5
12.5
12.41 12.54 12.27 50,400 0 0 0
ITD
12.8
12.8
12.84 13.16 12.84 29,700 0 0 0
ITQ
2.8
2.8
2.80 2.80 2.70 9,900 0 0 0
ITS
4.3
4.3
4.30 4.30 4.30 200 0 0 0
IVS
9.1
9.1
8.85 9.15 8.85 163,500 159,100 3,200 1.4
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
6.1
6.1
6.12 6.13 6.10 117,900 0 6,500 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
34.4
34.4
33.65 34.60 33.65 3,208,500 968,300 138,400 28.4
KCB
9.5
9.5
9.51 9.61 9.51 6,900 0 0 0
KDC
50.8
50.8
50.39 50.78 50.30 251,900 9,300 9,200 0.0
KDH
28.6
28.6
28.91 28.95 28.36 2,361,200 317,700 139,300 5.6
KDM
25
25
23.50 25 23.50 20,500 0 0 0
KGM
5.3
5.3
5.29 5.29 5.29 400 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
6.9
6.9
6.95 6.96 6.83 8,427,400 375,600 87,600 2.0
KHP
11.4
11.4
11.44 11.44 11.40 2,900 0 0 0
KHS
13.9
13.9
13.80 13.88 13.80 2,100 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 12.61 500 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
KLB
12.7
12.7
12.82 12.82 12.59 246,700 0 0 0
KMR
3.0
3.0
2.96 2.97 2.91 2,800 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.6
38.6
38.70 38.70 38.45 356,300 0 3,300 -0.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.4
17.4
17.60 17.65 17.30 612,300 13,000 23,400 -0.2
KSD
4.4
4.4
4.40 4.40 4.40 100 0 0 0
KSF
67.4
67.4
68.50 68.70 64.50 25,100 0 0 0
KSQ
2.2
2.2
2 2.30 2 393,000 0 0 0
KST
12.2
12.2
12.18 12.18 12.18 0 0 0 0
KSV
89.9
89.9
91.50 91.50 89.40 29,500 0 0 0
KTC
10
10
10 10 10 0 0 0 0
KTL
21.8
21.8
18.98 21.79 18.98 4,300 0 0 0
KTS
35.7
35.7
32.08 35.70 31.01 4,800 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.5
1.5
1.50 1.50 1.40 11,900 0 0 0
L10
23.7
23.7
23.66 23.66 23.66 0 0 0 0
L12
3.7
3.7
3.68 3.68 3.68 0 0 0 0
L14
28.7
28.7
29 29 28.70 49,400 0 0 0
L18
21.8
21.8
21.44 21.76 21.44 11,700 0 0 0
L35
4
4
4 4 4 0 0 0 0
L40
39.1
39.1
39.09 39.09 38.82 33,800 0 3,400 -0.3
L43
3.1
3.1
3 3.10 3 400 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 16.91 2,500 0 0 0
LAI
12.7
12.7
12.33 12.75 12.33 36,500 0 0 0
LAS
14.4
14.4
14.50 14.50 14.32 67,100 200 0 0.0
LAW
33
33
33 33 33 0 0 0 0
LBE
20.8
20.8
20.78 20.84 20.78 6,100 0 0 0
LBM
35.9
35.9
33.78 35.99 33.78 54,200 26,100 0 1.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.5
9.5
9.52 9.57 9.43 2,130,300 0 23,100 -0.2
LCM
1
1
1 1 1 0 0 0 0
LDG
4.2
4.2
4.25 4.27 4.20 970,200 0 35,600 -0.2
LDP
11.3
11.3
11 11.30 10.90 53,000 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 3.40 400 0 0 0
LG9
7.2
7.2
7.20 7.20 7.20 100 0 0 0
LGC
52.1
52.1
52.10 52.10 52.10 400 0 100 0.0
LGL
6.3
6.3
6.55 6.55 6.20 262,300 0 0 0
LHC
58.4
58.4
56.25 58.50 56.25 95,700 0 500 -0.1
LHG
26.9
26.9
26.73 26.92 26.73 31,400 0 0 0
LIC
25
25
25 25 25 100 0 0 0
LIG
4.3
4.3
4.30 4.30 4.20 52,600 0 0 0
LIX
32.5
32.5
31.68 32.53 31.68 7,500 1,200 1,100 0.0
LKW
31.0
31.0
31.07 31.07 30.98 2,200 0 0 0
LLM
15.9
15.9
15.90 15.90 15.90 100 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
14.86 14.86 14.86 0 0 0 0
LMC
5.6
5.6
5.60 5.60 5.60 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 9.20 200 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
39.6
39.6
39.64 39.64 39.31 817,300 72,800 258,500 -7.7
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 1,500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.5
31.5
31.10 32.30 31.10 110,300 0 0 0
LSS
8.6
8.6
8.60 8.60 8.54 41,300 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 20.83 20.55 10,300 0 0 0
MA1
32.9
32.9
32.93 32.93 32.93 100 0 0 0
MAC
11.7
11.7
11.73 11.73 11.73 0 0 0 0
MAS
38
38
37 38 37 300 0 0 0
MBB
20.0
20.0
19.94 20.18 19.90 12,056,900 1,375,800 1,481,100 -2.6
MBG
3.2
3.2
3.10 3.20 3 158,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.8
19.8
19.89 20.04 19.74 1,247,200 200 333,500 -8.7
MBT
9.3
9.3
9 9.30 9 12,600 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 6.88 200 0 0 0
MCG
2.3
2.3
2.30 2.40 2.30 30,500 0 0 0
MCH
177.4
177.4
176.33 177.37 175.61 382,800 3,300 16,400 -2.9
MCM
25.3
25.3
25.39 25.58 25.29 18,000 0 1,000 0.0
MCO
6.6
6.6
6.60 6.60 6.50 4,400 0 200 0.0
MCP
28.6
28.6
28.80 28.80 28.60 8,000 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.3
9.3
9.33 9.33 9.33 200 0 0 0
MDF
5.8
5.8
5.80 5.90 5.80 5,800 0 0 0
MDG
26.3
26.3
26.34 26.34 26.34 0 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
5.07 5.50 5.07 5,500 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35.3
35.3
35.80 35.80 35.20 900 0 0 0
MGC
10.7
10.7
10.80 10.80 10.51 2,700 0 0 0
MGG
26
26
26 26 26 4,200 0 0 0
MGR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
MH3
30.7
30.7
30.80 30.80 30.70 300 0 0 0
MHC
11.0
11.0
11.43 11.62 11.05 31,400 0 800 0.0
MIC
12.6
12.6
12.60 12.60 12.60 100 0 0 0
MIE
4
4
4 4 4 5,500 0 0 0
MIG
17.3
17.3
17.38 17.42 17.05 180,100 119,400 4,800 2.1
MKP
27.3
27.3
27.37 27.37 27.28 700 0 0 0
MKV
15.5
15.5
14.80 16 14.50 8,200 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.5
20.5
21 21 20.50 1,400 0 0 0
MML
35.5
35.5
35.30 35.70 35.20 43,500 0 0 0
MNB
23.2
23.2
23.18 23.18 23.18 100 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
16.4
16.4
16.10 16.80 16.10 15,200 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
17.3
17.3
17.30 17.30 17.30 3,000 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.4
10.4
10.25 10.42 10.25 5,698,600 671,500 25,100 8.0
MSH
31.8
31.8
32.13 32.18 31.75 139,900 19,200 32,500 -0.4
MSN
76.9
76.9
75.70 76.90 75.50 4,153,700 835,400 239,900 45.1
MSR
24.3
24.3
24.48 24.48 23.99 660,300 0 0 0
MST
6.6
6.6
6.30 6.60 6.20 1,281,600 0 37,700 -0.2
MTA
12.3
12.3
12.08 12.57 11.98 8,300 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
24.7
24.7
24.72 24.72 24.72 100 0 0 0
MTL
6
6
6 6 6 88,000 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 1,000 0 0 0
MVB
15.3
15.3
15.30 15.30 15.30 300 0 0 0
MVC
16.0
16.0
17.04 17.23 15.99 126,700 0 0 0
MVN
45.8
45.8
47 47 45.80 600 0 0 0
MWG
86.0
86.0
84.54 86.00 84.15 7,753,100 3,924,400 240,900 323.6
MZG
10.6
10.6
10.64 10.73 10.45 288,700 0 0 0
NAB
14.3
14.3
14.25 14.30 14.15 1,118,200 90,000 37,100 0.8
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
37.2
37.2
37.30 37.50 36.95 532,700 153,900 40,300 4.2
NAG
7.8
7.8
7.75 7.84 7.75 53,800 0 0 0
NAP
9.9
9.9
9.44 9.91 9.44 2,500 0 0 0
NAS
34
34
34 34 34 0 0 0 0
NAU
22.8
22.8
23 23 22.80 1,000 0 0 0
NAV
15.6
15.6
15.61 15.61 15.56 3,000 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.1
19.1
18.65 19.10 18.65 59,500 0 600 0.0
NBC
8.0
8.0
8.05 8.05 7.96 8,900 0 0 0
NBE
10.2
10.2
10.21 10.21 10.21 2,100 0 0 0
NBP
7.6
7.6
7.60 7.60 7.60 600 0 0 0
NBT
17.2
17.2
17.24 17.24 17.24 0 0 0 0
NBW
30.4
30.4
30.37 30.37 30.37 1,000 0 0 0
NCG
11.6
11.6
12.60 12.60 11 3,700 0 0 0
NCS
36.9
36.9
36.86 36.86 36.86 200 0 0 0
NCT
81.8
81.8
81.88 81.88 81.51 10,400 1,300 4,300 -0.3
ND2
32.2
32.2
32.42 32.42 32.24 1,300 0 0 0
NDC
166.8
166.8
166.81 166.81 166.81 0 0 0 0
NDN
10.4
10.4
10.43 10.43 10.15 255,600 0 0 0
NDP
21.2
21.2
21.18 21.18 21.18 0 0 0 0
NDT
5.5
5.5
5.30 5.60 5.30 16,000 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 2,800 0 0 0
NED
6.8
6.8
6.80 6.80 6.70 2,900 0 0 0
NET
61.7
61.7
61.66 61.66 61.66 200 0 0 0
NFC
53.0
53.0
52.07 57.16 52.07 2,100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
14.6
14.6
14.91 14.91 14.64 160,700 0 100 0.0
NHC
21.0
21.0
18.96 20.96 18.96 700 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
11.5
11.5
11.55 11.60 11.45 22,700 0 0 0
NHT
9.0
9.0
9.01 9.01 8.97 2,500 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
9.8
9.8
9.80 9.80 9.80 100 0 0 0
NKG
13.6
13.6
13.73 13.91 13.64 2,445,700 4,900 47,700 -0.6
NLG
30.0
30.0
30.36 30.86 29.97 1,157,900 83,800 467,600 -11.8
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
69.5
69.5
74.66 75.05 69.48 128,900 0 0 0
NNT
57.6
57.6
57.58 57.58 57.58 0 0 0 0
NO1
6.3
6.3
6.24 6.36 6.24 14,300 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 5.80 220,900 0 29,500 -0.2
NSC
73.1
73.1
73.05 73.05 73.05 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.40 4.50 4.40 10,000 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 3,000 0 3,000 0.0
NT2
24.4
24.4
24.45 24.45 24.10 494,700 0 0 0
NTC
156.5
156.5
157.50 157.50 156 10,700 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
18.70 18.80 18.20 1,220,300 0 0 0
NTP
50.4
50.4
50.43 50.83 50.03 115,400 4,900 37,500 -2.1
NTT
8.5
8.5
8.50 8.50 8.50 400 0 0 0
NTW
18.0
18.0
18.09 18.09 18.00 1,000 0 0 0
NUE
9.7
9.7
9.68 9.68 9.68 100 0 0 0
NVB
13.7
13.7
13.60 13.70 13.50 57,400 0 0 0
NVL
12.8
12.8
13.44 13.53 12.84 8,445,000 0 0 0
NVP
69.3
69.3
69.27 69.27 69.27 0 0 0 0
NVT
7.5
7.5
7.51 7.51 7.51 200 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 4.30 3,700 0 0 0
OCB
10.4
10.4
10.39 10.48 10.39 1,136,300 0 0 0
OCH
6.1
6.1
5.90 6.10 5.90 21,500 0 0 0
ODE
46.1
46.1
46.20 46.40 46 18,000 0 0 0
OGC
3.7
3.7
3.69 3.72 3.68 267,100 0 0 0
OIL
10.7
10.7
10.80 10.90 10.61 683,700 0 0 0
ONE
7.8
7.8
8.30 8.30 7.80 14,100 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
19.0
19.0
18.07 18.98 18.07 20,900 0 0 0
ORS
13.3
13.3
13.35 13.45 13.30 405,800 0 0 0
PAC
20.5
20.5
20.64 20.64 20.41 77,700 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
23
23
23.13 23.17 22.75 355,500 0 0 0
PAP
26
26
26 26 26 100 0 0 0
PAS
2.9
2.9
2.90 2.90 2.90 3,500 0 0 0
PAT
78.6
78.6
74.77 79.56 74.77 88,100 0 0 0
PBC
6.3
6.3
6.30 6.30 6.20 16,700 0 0 0
PBP
11.6
11.6
11.61 11.61 11.61 1,000 0 0 0
PBT
11.9
11.9
11.88 11.88 11.88 2,300 0 0 0
PC1
22.7
22.7
22.55 22.95 22.50 2,374,200 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 0 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 200 0 0 0
PCG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PCH
17.1
17.1
17.20 17.29 17.10 75,900 0 0 0
PCM
17.9
17.9
13.50 17.90 13.50 2,100 0 0 0
PCT
8.3
8.3
8.30 8.30 8.30 5,000 0 0 0
PDB
23.8
23.8
24.24 24.24 23.60 21,500 0 0 0
PDC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PDN
109.0
109.0
109.40 109.40 106.61 900 0 0 0
PDR
19.4
19.4
19.60 19.60 19.15 7,580,000 0 0 0
PDV
9.9
9.9
10.10 10.10 9.74 18,000 0 0 0
PEG
4
4
3.90 4 3.50 1,400 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
31.9
31.9
32.65 32.65 31.81 812,600 0 0 0
PFL
2.6
2.6
2.70 2.70 2.50 110,000 0 0 0
PGB
11.4
11.4
11.53 11.53 11.44 900 0 0 0
PGC
12.3
12.3
12.28 12.28 12.28 6,000 0 0 0
PGD
22.6
22.6
22.75 22.75 22.56 500 0 0 0
PGI
18.7
18.7
18.09 18.75 18.09 1,600 0 0 0
PGN
6.3
6.3
6.30 6.40 6.30 8,900 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
17.2
17.2
17.14 17.23 17.09 9,200 0 0 0
PHC
4.4
4.4
4.41 4.41 4.36 33,100 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 0 0 0 0
PHP
29.7
29.7
30.30 30.49 29.52 23,600 0 0 0
PHR
32.0
32.0
30.66 32.62 30.66 1,500,500 0 0 0
PHS
9.8
9.8
9.82 9.82 9.82 100 0 0 0
PIA
25.1
25.1
25.14 25.14 25.14 0 0 0 0
PIC
15.2
15.2
15.42 15.42 15.24 9,700 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
6.5
6.5
6.89 6.89 6.50 300 0 0 0
PIV
6.5
6.5
6.30 6.70 6.10 238,800 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
8.9
8.9
8.94 8.94 8.94 200 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PLC
24.4
24.4
24.60 25 24.40 32,700 0 2,100 -0.1
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.5
3.5
3.50 3.50 3.50 100 0 0 0
PLP
6.2
6.2
6.24 6.24 6.05 207,500 0 0 0
PLX
34.5
34.5
35.33 35.33 34.47 1,525,900 0 0 0
PMB
9.0
9.0
8.99 8.99 8.99 3,100 0 0 0
PMC
162.5
162.5
181.15 181.15 162.45 200 0 0 0
PMG
7.4
7.4
7.42 7.42 7.21 5,300 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
11.4
11.4
11.44 11.44 11.44 600 0 0 0
PMS
31.4
31.4
31.92 31.92 31.38 600 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 2,000 0 0 0
PMW
34
34
35 35 34 1,400 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 0 0 0 0
PNG
31.5
31.5
31.48 31.48 31.48 0 0 0 0
PNJ
63.9
63.9
63.32 64.31 63.19 576,600 0 0 0
PNP
21.1
21.1
21.10 21.10 21.10 0 0 0 0
PNT
7.8
7.8
7 7.80 7 200 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
15.5
15.5
15.30 15.50 15.30 9,100 0 0 0
POT
21.3
21.3
21.27 21.27 21.27 100 0 0 0
POV
7.7
7.7
7.69 7.69 7.69 0 0 0 0
POW
12.8
12.8
13.05 13.10 12.75 4,526,600 0 0 0
PPC
9.9
9.9
9.90 9.92 9.83 69,500 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.3
25.3
25.53 25.53 25.26 600 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 0 0 0 0
PPT
15.3
15.3
15.20 15.30 14.90 221,900 0 0 0
PPY
6.4
6.4
6.39 6.39 6.39 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.3
12.3
12.30 12.30 12.30 500 0 0 0
PRE
21.1
21.1
21.26 21.26 21.06 8,300 0 0 0
PRO
10.8
10.8
10.80 10.80 10.80 300 0 0 0
PRT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSB
4.8
4.8
4.90 5.50 4.70 22,000 0 0 0
PSC
9.8
9.8
9.79 9.79 9.79 0 0 0 0
PSD
12
12
12.31 12.31 11.85 59,400 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
7.80 7.90 7.80 58,700 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
19
19 19 19 0 0 0 0
PSW
7.1
7.1
7.13 7.13 7.13 500 0 0 0
PTB
36.0
36.0
34.53 35.99 34.23 264,600 0 0 0
PTC
6.3
6.3
6.30 6.35 6.30 4,800 0 0 0
PTD
8.7
8.7
8.70 8.70 8.70 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
34
34
34 34 34 100 0 0 0
PTL
2.8
2.8
2.75 2.80 2.69 64,300 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 1,300 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
3.50 3.50 3.50 3,000 0 0 0
PTX
22
22
22 22 22 0 0 0 0
PV2
2.8
2.8
2.70 2.80 2.60 43,100 0 0 0
PVB
36
36
34.70 37 34.70 570,900 0 21,000 -0.7
PVC
11.5
11.5
11.70 11.90 11.40 706,700 0 0 0
PVD
17.0
17.0
17.08 17.14 16.57 7,041,900 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.2
6.2
6.20 6.30 6 55,100 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
85.3
85.3
90.72 90.72 83.76 246,400 24,300 58,000 -3.3
PVL
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PVM
18.7
18.7
17.60 18.70 17.60 16,500 0 0 0
PVO
5.8
5.8
5.82 5.82 5.72 5,300 0 0 0
PVP
13.1
13.1
13.24 13.28 13.09 70,700 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
28.8
28.8
29.25 29.50 28.58 3,842,100 324,800 260,200 2.2
PVT
17.1
17.1
17.36 17.36 16.95 1,876,300 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
7.4
7.4
7.50 7.70 7.40 24,800 0 0 0
PWS
11.4
11.4
11.38 11.38 11.38 0 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
15.7
15.7
15.90 16 15.70 19,200 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
25.8
25.8
25.85 25.85 25.75 200 0 0 0
QCG
15.4
15.4
14.40 15.40 14.10 2,398,700 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 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
QNP
28.6
28.6
28.20 28.63 28.20 1,100 0 0 0
QNS
42.4
42.4
42.04 42.50 41.95 175,800 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
34.40 34.40 34.20 1,400 0 0 0
QSP
23.0
23.0
23.02 23.02 23.02 0 0 0 0
QST
26.6
26.6
26.56 26.56 26.56 0 0 0 0
QTC
27.8
27.8
27.81 27.90 27.81 8,400 0 0 0
QTP
11.5
11.5
11.58 11.58 11.49 36,000 0 0 0
RAL
87.4
87.4
87.40 87.49 86.46 1,700 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 0 0 0 0
RCC
17.9
17.9
17.90 17.90 17.90 2,000 0 0 0
RCL
12.2
12.2
11.27 12.16 11.27 19,200 0 0 0
REE
52.4
52.4
52.46 52.63 52.20 232,200 0 0 0
RGG
28.8
28.8
28.80 28.80 28.80 0 0 0 0
RIC
11.6
11.6
11.90 11.90 10.50 22,700 0 0 0
RTB
27.1
27.1
27.10 27.10 27.10 1,400 0 0 0
RYG
9.6
9.6
9.48 9.62 9.26 201,900 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 7 200 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.1
9.1
9 9.20 9 32,200 0 0 0
SAB
44.5
44.5
43.88 44.78 43.43 1,279,000 0 0 0
SAC
11.5
11.5
11.47 11.47 11.47 0 0 0 0
SAF
49.5
49.5
49.49 49.49 49.49 3,900 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.5
7.5
7.38 7.54 7.20 794,500 0 0 0
SAS
27.8
27.8
27.40 27.76 27.40 6,300 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 0 0 0 0
SBA
26.7
26.7
26.75 26.93 26.75 19,200 0 0 0
SBB
16.3
16.3
16.53 16.53 16.33 2,000 0 0 0
SBD
8.1
8.1
7.03 8.06 7.03 35,100 0 0 0
SBG
12.7
12.7
12.63 12.75 12.54 271,800 0 0 0
SBH
40
40
40.30 40.30 40 4,800 0 0 0
SBL
6.5
6.5
6.50 6.50 6.50 0 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 2,000 0 0 0
SBS
6.2
6.2
6.30 6.40 6 1,204,000 0 0 0
SBT
23.1
23.1
23.07 23.30 23.07 665,400 0 0 0
SBV
7.8
7.8
8 8 7.78 400 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
63.8
63.8
64.20 64.80 63.70 20,200 0 0 0
SCI
9.4
9.4
9.40 9.50 9.40 3,600 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCL
16.0
16.0
16.24 16.24 15.90 21,900 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.6
7.6
7.61 7.64 7.50 1,233,100 0 0 0
SCS
48.7
48.7
48.47 49.23 48.28 184,300 0 0 0
SD2
3.7
3.7
3.50 3.70 3.50 1,000 0 0 0
SD3
7.7
7.7
7.20 7.70 7.10 1,200 0 0 0
SD4
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SD5
7.3
7.3
7.19 7.68 7.19 7,900 100 7,800 -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 10.75 10.75 5,200 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
24.9
24.9
24.93 24.93 24.93 100 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
39.7
39.7
40.71 40.71 39.71 7,100 0 0 0
SEB
44.0
44.0
44.03 44.03 44.03 0 0 0 0
SED
18.0
18.0
18.00 18.00 18.00 500 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
9.9
9.9
9.73 9.92 9.73 10,600 0 0 0
SFI
24.1
24.1
24.07 24.07 24.07 500 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.2
12.2
12.20 12.50 12.20 2,000 0 0 0
SGC
80.9
80.9
80.85 80.85 80.85 600 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
11.1
11.1
10.43 11.12 10.43 1,000 0 0 0
SGN
57.9
57.9
58.50 58.50 57.80 13,700 0 0 0
SGP
26.1
26.1
26.20 26.90 23.80 55,500 0 0 0
SGR
15.8
15.8
16.63 16.63 15.83 689,500 0 0 0
SGS
15.0
15.0
14.97 14.97 14.97 0 0 0 0
SGT
16.3
16.3
15.90 16.35 15.90 2,400 0 0 0
SHA
4
4
4.05 4.09 3.80 12,100 0 0 0
SHB
16.1
16.1
15.92 16.16 15.92 65,877,000 0 0 0
SHC
10.7
10.7
10.67 10.67 10.67 0 0 0 0
SHE
6.8
6.8
6.90 6.90 6.80 3,900 0 0 0
SHI
14.5
14.5
14.30 14.50 14.20 364,100 0 0 0
SHN
4.8
4.8
4.70 4.80 4.70 300 0 0 0
SHP
31.6
31.6
31.16 31.62 31.16 2,400 0 0 0
SHS
20.1
20.1
19.97 21.03 19.88 7,398,800 262,400 43,800 4.5
SID
15.2
15.2
15.20 15.20 15.20 0 0 0 0
SIG
6
6
6 6 6 0 0 0 0
SIP
51.8
51.8
52.10 52.50 51.80 125,700 0 0 0
SIV
35.6
35.6
35.56 35.56 35.56 0 0 0 0
SJ1
12.4
12.4
11.74 12.40 11.36 1,200 0 0 0
SJD
14.1
14.1
14 14.05 14 53,100 0 0 0
SJE
18.6
18.6
18.60 18.60 18.40 64,100 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
17.7
17.7
19.30 19.80 17.70 500 0 0 0
SJM
7.2
7.2
7.20 7.20 7.20 200 0 0 0
SJS
61
61
58 61 56.60 56,700 0 0 0
SKG
9.4
9.4
9.45 9.45 9.45 22,400 0 0 0
SKH
23.2
23.2
23.24 23.24 23.24 1,000 0 0 0
SKN
7.5
7.5
7.48 7.48 7.48 0 0 0 0
SKV
24.4
24.4
24.42 24.42 24.42 100 0 0 0
SLD
11
11
11 11 11 100 0 0 0
SLS
161.9
161.9
161.90 161.90 161.80 2,300 500 0 0.1
SMA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SMB
38.9
38.9
38.88 39.17 38.88 15,200 0 0 0
SMC
13.1
13.1
13 13.35 12.95 78,200 0 0 0
SMN
10.0
10.0
10.04 10.04 10.04 0 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
8.6
8.6
8.60 8.60 8.60 100 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
10.15 10.15 9.80 4,400 0 0 0
SPV
20.1
20.1
20.08 20.08 20.08 100 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
39.87 39.87 39.87 500 0 0 0
SRF
7.9
7.9
7.87 7.91 7.46 7,200 0 0 0
SSB
14.3
14.3
14.35 14.35 14.19 1,789,000 0 0 0
SSC
30.1
30.1
30.06 30.06 30.06 0 0 0 0
SSG
8
8
8 8 8 1,500 0 0 0
SSH
77.0
77.0
76.99 76.99 76.99 0 0 0 0
SSI
24.5
24.5
24.38 24.62 24.22 11,165,800 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 600 0 0 0
ST8
4.8
4.8
4.65 4.85 4.64 73,700 0 0 0
STB
60
60
60.30 60.80 58.50 19,183,500 0 0 0
STC
14.6
14.6
14.63 14.63 14.63 0 0 0 0
STD
5.1
5.1
5.10 5.10 5.10 100 0 0 0
STG
38.9
38.9
38.90 38.90 38.90 0 0 0 0
STH
21
21
20.50 21.60 20.50 195,600 0 0 0
STK
14.1
14.1
14.55 14.55 13.77 15,300 0 0 0
STP
7.4
7.4
7.37 7.37 7.37 1,000 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1
1
1 1 1 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
21.9
21.9
21.88 21.88 21.53 8,900 0 0 0
SVD
4.6
4.6
4.70 5.20 4.63 30,200 0 0 0
SVG
7
7
7 7 7 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.8
2.8
2.70 2.90 2.70 187,300 0 0 0
SVT
10.0
10.0
10.03 10.03 10.03 400 0 0 0
SWC
32.7
32.7
31.70 32.70 31.50 11,000 0 0 0
SZB
33.5
33.5
33.55 33.55 33.55 100 0 0 0
SZC
27.5
27.5
27.32 27.46 27.32 286,000 0 0 0
SZE
9.5
9.5
9.51 9.51 9.51 5,800 0 0 0
SZG
35.0
35.0
34.99 34.99 34.99 0 0 0 0
SZL
26.0
26.0
25.99 25.99 25.99 0 0 0 0
TA6
4.7
4.7
4.72 4.72 4.72 300 0 0 0
TA9
10.8
10.8
10.52 10.78 10.52 5,400 0 0 0
TAB
18
18
18 18 18 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
46.7
46.7
45.48 46.74 45.21 536,200 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
33.2
33.2
33.42 33.42 33.19 10,100 0 0 0
TBD
130.2
130.2
130.17 130.17 130.17 0 0 0 0
TBR
6.5
6.5
6.50 6.50 6.50 100 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
33.6
33.6
33.50 33.69 33.06 7,265,300 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
16.6
16.6
16.73 16.77 16.50 3,216,800 0 0 0
TCI
9.3
9.3
9.33 9.33 9.20 115,500 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
31.5
31.5
31.71 31.94 31.48 84,300 0 0 0
TCM
24.4
24.4
24.22 24.41 23.86 1,816,300 0 0 0
TCO
9
9
9.05 9.11 8.90 157,700 0 0 0
TCR
2.9
2.9
2.75 2.87 2.75 2,400 0 0 0
TCT
19.2
19.2
19.15 19.15 19.15 1,000 0 0 0
TCW
29.3
29.3
29.52 29.52 29.15 3,700 0 0 0
TCX
46.5
46.5
45.65 46.45 45.50 657,400 0 0 0
TD6
7.1
7.1
7 7.10 7 2,400 0 0 0
TDB
38.6
38.6
37.68 38.56 37.68 1,100 0 0 0
TDC
10.7
10.7
10.80 10.80 10.56 91,600 0 0 0
TDF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDG
3.0
3.0
3.03 3.03 2.99 2,200 0 0 0
TDH
4.4
4.4
4.51 4.51 4.24 91,900 0 0 0
TDM
53.9
53.9
55.01 57.00 53.87 10,700 0 0 0
TDP
25.9
25.9
25.68 27.50 25.50 153,900 0 0 0
TDS
8.2
8.2
8.40 8.40 8.20 2,200 0 0 0
TDT
6.0
6.0
5.90 5.99 5.90 15,400 0 0 0
TDW
46.1
46.1
46.06 46.06 46.06 100 0 0 0
TED
66.7
66.7
66.74 66.74 66.74 100 0 0 0
TEG
7.0
7.0
6.30 6.99 6.20 165,900 0 0 0
TET
36.8
36.8
36.77 36.77 36.77 0 0 0 0
TFC
47.5
47.5
47.73 47.73 45.64 15,100 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
30.2
30.2
30.40 30.40 30.20 2,600 0 0 0
THG
39.3
39.3
39.04 39.38 39.04 76,700 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 7.20 300 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
21.34 21.62 21.15 5,900 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
8.2
8.2
8.30 8.40 8.20 815,800 22,100 30,400 -0.1
TIN
52
52
53.80 53.80 52 1,000 0 0 0
TIP
16.6
16.6
16.58 16.58 16.49 7,300 0 0 0
TIS
4.9
4.9
4.80 5.10 4.60 157,600 0 0 0
TIX
39.8
39.8
39.81 39.81 39.81 3,000 0 0 0
TJC
8.6
8.6
8.58 8.58 8.58 100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.8
12.8
12.82 12.82 12.82 2,400 0 0 0
TL4
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TLD
8.3
8.3
8.26 8.29 8.24 106,200 0 0 0
TLG
46.3
46.3
46.35 46.67 45.74 98,300 0 0 0
TLH
4.8
4.8
4.80 4.80 4.75 42,100 0 0 0
TLP
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TMB
52.2
52.2
52.33 52.33 52.24 300 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 0 0 0 0
TMP
54.7
54.7
55.20 55.20 54.62 14,300 0 0 0
TMS
36.8
36.8
36.84 36.84 35.31 800 0 0 0
TMT
13.4
13.4
13.80 13.80 13.25 9,600 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
12.2
12.2
12.28 12.28 12.19 10,700 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 0 0 0 0
TNC
30.2
30.2
28.62 30.19 26.76 400 0 0 0
TNG
16.5
16.5
16.64 16.64 16.28 348,500 122,400 6,200 2.1
TNH
11.7
11.7
11.50 11.90 11.50 129,900 0 0 0
TNI
5.1
5.1
4.90 5.20 4.90 15,700 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
8.1
8.1
7.60 8.13 7.60 168,500 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
145.5
145.5
148.04 148.82 145.39 23,700 0 0 0
TOT
13.4
13.4
13.42 13.50 13.42 4,100 0 0 0
TOW
32.1
32.1
32.13 32.13 32.13 1,300 0 0 0
TPB
14.4
14.4
14.27 14.52 14.23 9,182,200 0 0 0
TPC
13.4
13.4
13.35 13.35 13.35 570,000 0 0 0
TPP
10.6
10.6
10.40 10.60 9.60 8,300 100 0 0.0
TPS
47.5
47.5
47.55 47.55 47.55 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
15.3
15.3
15.25 15.25 15.25 0 0 0 0
TRA
36.0
36.0
35.08 37.45 35.08 18,800 0 0 0
TRC
18.5
18.5
18.62 19.10 18.36 172,400 0 0 0
TRS
25.9
25.9
25.69 25.86 25.69 15,500 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TRV
14
14
15.20 15.20 14 40,500 0 0 0
TS3
6
6
6 6 5.90 50,000 0 0 0
TSA
15.2
15.2
15.16 15.25 15.11 26,700 0 0 0
TSB
27.9
27.9
26.80 28.10 26.20 21,200 2,000 0 0.1
TSC
3.1
3.1
3.10 3.10 3.02 172,200 0 0 0
TSD
5.1
5.1
5.10 5.10 5.10 100 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
34.5
34.5
34.48 34.48 34.48 5,000 0 0 0
TST
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TT6
5.5
5.5
5.70 5.70 5.51 4,300 0 0 0
TTA
10.6
10.6
10.50 10.65 10.30 157,400 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
42.6
42.6
42.59 42.59 42.59 0 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.2
3.2
3.18 3.18 3.05 1,200,600 0 0 0
TTG
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TTH
2.3
2.3
2.40 2.50 2.30 50,100 0 0 0
TTL
8.5
8.5
7.90 8.50 7.90 900 0 0 0
TTN
15.9
15.9
15.95 16.05 15.86 37,600 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
35
35
35 35 35 200 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
20.49 20.68 20.40 9,800 0 0 0
TV2
35.3
35.3
35.50 35.80 35.20 97,900 0 0 0
TV3
16.4
16.4
16.43 16.43 16.43 0 0 0 0
TV4
14.7
14.7
14.70 14.70 14.70 0 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
8.3
8.3
8.10 8.29 8.10 40,100 0 0 0
TVC
8.7
8.7
8.70 8.70 8.70 87,800 0 0 0
TVD
9.4
9.4
9.39 9.39 9.39 3,400 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
71.5
71.5
71.53 71.53 71.53 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
7.2
7.2
7.25 7.25 7.06 129,300 0 0 0
TVS
13.4
13.4
13.35 13.35 13.10 110,900 0 0 0
TVT
15.7
15.7
15.72 15.72 15.72 100 0 0 0
TW3
13.0
13.0
13.02 13.02 13.02 0 0 0 0
TXM
4.5
4.5
4.50 4.50 4.50 3,100 0 0 0
TYA
16.0
16.0
16.03 16.03 15.98 1,600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.9
3.9
4.10 4.10 3.90 38,600 0 0 0
UDJ
6.7
6.7
6.60 6.69 6.60 5,100 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
57
57
57 57 57 200 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
10.3
10.3
11.40 11.40 8.70 6,600 0 0 0
UPS
21.6
21.6
21.60 21.60 21.60 0 0 0 0
USC
11.5
11.5
11.46 11.46 11.46 1,800 0 0 0
USD
16.0
16.0
16.04 16.04 16.04 500 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
6.60 6.80 6.60 200 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.5
10.5
10.55 10.55 10.50 275,700 0 0 0
VAF
18.4
18.4
18.38 18.38 18.38 0 0 0 0
VAV
33.6
33.6
33.62 33.62 33.62 100 0 0 0
VBB
9.5
9.5
9.36 9.55 9.36 61,000 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 0 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 0 0 0 0
VC2
6.3
6.3
6.40 6.40 6.20 132,800 0 0 0
VC3
25.0
25.0
25.40 25.49 25.02 894,800 10,400 27,500 -0.5
VC6
18.4
18.4
18.43 18.43 18.43 600 600 0 0.0
VC7
8.8
8.8
9.03 9.22 8.84 231,100 0 0 0
VC9
3.7
3.7
3.70 3.70 3.70 500 0 0 0
VCA
8.2
8.2
8.16 8.47 8.16 9,700 0 0 0
VCB
56.8
56.8
56.83 57.62 56.73 2,958,000 0 0 0
VCC
8.9
8.9
8.91 8.91 8.91 8,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
285.7
285.7
285.70 285.70 285.70 0 0 0 0
VCG
20.3
20.3
20.35 20.57 20.26 3,659,200 0 0 0
VCI
25.7
25.7
25.95 26.17 25.59 6,362,800 0 0 0
VCK
49.9
49.9
49.90 50.10 49.80 1,167,000 0 0 0
VCM
9
9
9 9 9 0 0 0 0
VCP
24
24
24.10 24.10 24 6,300 0 0 0
VCR
45.1
45.1
44 45.50 44 8,000 0 0 0
VCS
40.5
40.5
40.48 40.86 40.29 36,600 100 3,900 -0.2
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
9.1
9.1
9.10 9.10 9.10 100 0 0 0
VDN
33.0
33.0
33.03 33.03 33.03 0 0 0 0
VDP
43.5
43.5
38.50 43.53 38.43 14,100 0 0 0
VDS
16.9
16.9
17.05 17.10 16.80 613,600 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 10,100 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4
4
4 4 3.90 12,600 0 0 0
VEA
33.8
33.8
33.70 38.60 33.50 323,700 0 0 0
VEC
54
54
50.10 54.80 50.10 88,500 0 0 0
VEF
131.2
131.2
133.90 133.90 130.80 5,400 0 0 0
VES
10.8
10.8
10.70 10.80 10.60 20,100 0 0 0
VET
16.6
16.6
16.60 16.60 16.60 300 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
49.4
49.4
48.26 49.86 48.26 4,800 0 0 0
VFR
9.6
9.6
9.59 9.59 9.59 0 0 0 0
VFS
15.2
15.2
15 15.20 14.80 1,767,600 53,900 43,900 0.1
VGC
38.9
38.9
38.90 39.23 38.47 555,300 0 0 0
VGG
40.9
40.9
40.81 40.91 40.81 1,100 0 0 0
VGI
67.2
67.2
66.21 67.65 66.21 290,600 0 0 0
VGL
17.7
17.7
17.71 17.71 17.71 0 0 0 0
VGP
27.5
27.5
27.60 27.60 27.50 9,500 0 0 0
VGR
74.8
74.8
74.85 89.82 66.80 129,500 0 0 0
VGS
25.2
25.2
25.28 25.28 24.90 276,500 0 12,200 -0.3
VGT
11.6
11.6
11.74 11.74 11.55 190,600 0 0 0
VGV
47.3
47.3
42.32 47.34 42.22 5,600 0 0 0
VHC
56.6
56.6
55.40 56.60 55 1,118,400 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 3.70 120,100 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
2
2
2 2.10 1.90 107,400 0 0 0
VHH
3.8
3.8
3.90 3.90 3.80 200 0 0 0
VHL
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VHM
56.6
56.6
57.78 58.07 54.41 6,669,000 0 0 0
VIB
15.3
15.3
15.24 15.41 15.24 3,401,200 0 0 0
VIC
163
163
159.70 163 151.60 8,091,800 0 0 0
VID
5
5
5 5 4.98 5,100 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.2
15.2
15.13 15.22 15.13 10,300 0 0 0
VIG
5.8
5.8
5.90 6 5.80 133,400 0 0 0
VIM
9.7
9.7
9.72 9.72 9.72 200 0 0 0
VIN
15.5
15.5
15.89 15.89 15.52 3,400 0 0 0
VIP
11.1
11.1
11.13 11.13 11.09 31,100 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
21.7
21.7
20.80 21.74 20.80 40,400 0 0 0
VIW
14.7
14.7
14.10 14.70 14 1,800 0 0 0
VIX
18.4
18.4
18.46 18.62 18.26 24,743,400 0 0 0
VJC
158
158
160 160.15 153.54 1,702,600 0 0 0
VKC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLA
7.9
7.9
7.88 7.88 7.88 100 0 100 0.0
VLB
47.3
47.3
48.86 48.86 47.13 379,600 0 0 0
VLC
13.8
13.8
13.90 13.90 13.80 40,800 0 0 0
VLG
8.3
8.3
8.31 8.31 8.31 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
20
20
18.70 21.30 18.70 12,500 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
6.10 6.10 5.50 55,500 0 0 0
VMD
16.3
16.3
16 16.30 16 4,100 0 0 0
VMG
3
3
3.10 3.10 2.90 90,300 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
16.8
16.8
16.80 16.80 16.80 100 0 0 0
VNB
17.4
17.4
17.40 17.50 17.20 28,500 0 0 0
VNC
34.9
34.9
35.31 35.50 34.91 6,100 0 0 0
VND
19.1
19.1
19.20 19.44 18.95 8,305,800 0 0 0
VNE
5.5
5.5
5.60 5.60 5.46 37,000 0 0 0
VNF
13.2
13.2
13.27 13.27 13.18 1,000 0 0 0
VNG
7.7
7.7
7.45 7.70 7.08 46,800 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
6.2
6.2
7.20 7.20 6.20 3,500 0 0 0
VNL
20.2
20.2
20.58 20.58 19.91 1,400 0 0 0
VNM
59.8
59.8
60.13 60.32 59.74 1,581,000 0 0 0
VNP
19.6
19.6
20.01 20.11 19.24 59,200 0 0 0
VNR
18.6
18.6
18.65 18.65 18.56 33,700 7,900 30,800 -0.5
VNS
9.1
9.1
9.04 9.19 9 28,500 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
365.9
365.9
365.90 365.90 365.90 0 0 0 0
VOS
11.4
11.4
11.51 11.61 11.42 321,400 0 0 0
VPA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VPB
27.5
27.5
26.72 27.87 26.72 23,124,400 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
23.5
23.5
23.04 23.50 23.04 200 0 0 0
VPG
5.1
5.1
5.10 5.13 5.02 54,500 0 0 0
VPH
4.0
4.0
4.08 4.08 3.96 30,500 0 0 0
VPI
53
53
52.73 53.18 52.27 1,597,300 0 0 0
VPL
91
91
93.10 94 89.70 977,300 0 0 0
VPR
8.4
8.4
8.44 8.44 8.44 500 0 0 0
VPS
8.9
8.9
8.74 8.92 8.74 2,700 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
28.6
28.6
27.50 28.75 27.40 2,358,400 0 0 0
VQC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
VRC
15
15
15.30 15.30 14.35 700 0 0 0
VRE
31.7
31.7
32.35 32.45 30.90 8,839,700 0 0 0
VRG
16.5
16.5
16.61 16.61 16.51 400 0 0 0
VSA
19.2
19.2
19.21 19.21 19.21 0 0 0 0
VSC
20.3
20.3
20.30 20.55 20.25 3,171,900 0 0 0
VSE
9.1
9.1
8.95 9.15 8.85 4,600 0 0 0
VSF
24.7
24.7
24.50 24.70 24.50 18,100 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.4
41.4
41.03 41.41 40.57 4,500 0 0 0
VSI
24
24
24 24 24 1,700 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
15.2
15.2
15.16 15.16 15.16 800 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2.3
2.3
2.40 2.40 2.30 300 0 0 0
VTB
19.4
19.4
18.71 19.36 17.15 122,500 0 0 0
VTC
9.4
9.4
10.43 10.43 9.28 14,200 0 0 0
VTD
6.5
6.5
6.50 6.50 6.40 15,200 0 0 0
VTE
7.4
7.4
6.98 7.96 6.88 2,800 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTK
35.5
35.5
35.08 35.53 35.08 1,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.4
10.4
10.37 10.37 10.33 86,300 0 0 0
VTP
61.5
61.5
61.11 61.62 60.74 315,400 0 0 0
VTQ
10.1
10.1
10.10 10.10 10.10 100 0 0 0
VTR
13
13
12.90 13 12.80 36,400 0 0 0
VTV
14.6
14.6
14.80 15.30 14.60 52,700 0 0 0
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
19.3
19.3
19.10 19.30 19.10 1,738,900 5,600 2,000 0.1
VUA
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
40.5
40.5
42.74 43.83 39.90 197,600 0 0 0
VW3
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VWS
24.1
24.1
24.08 24.08 24.08 1,000 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
283
283
283 283 283 300 0 0 0
WSB
58.2
58.2
58.17 58.17 58.17 0 0 0 0
WSS
6.7
6.7
6.80 6.80 6.60 11,200 0 0 0
WTC
9.5
9.5
9.49 9.49 9.49 800 0 0 0
X20
11.9
11.9
11.90 11.90 11.90 0 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
9.9
9.9
10.10 10.30 9.90 6,900 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
15
15
14.10 15 14.10 18,300 0 0 0
YBC
10
10
10 10 10 0 0 0 0
YBM
10.2
10.2
10 10.15 10 1,600 0 0 0
YEG
11.6
11.6
11.54 11.78 11.36 1,798,700 0 0 0
YTC
28.8
28.8
28.82 28.82 28.82 0 0 0 0
250.5
250.5
251.55 252.21 248.29 31,612,017 1,160,600 1,212,361 -5.9
120.7
120.7
120.42 120.77 120.08 26,735,074 104,419 361,388 -12.9
2,009.7
2,009.7
1,995.07 2,010.03 1,975.19 289,738,600 36,203,794 18,985,842 753.5
1,766.9
1,766.9
1,758.45 1,766.90 1,740.07 589,950,000 66,981,180 43,041,601 1,000.7

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