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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 19/12/2025

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 19/12/2025

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
35.0
35.0
35.02 35.02 35.02 0 0 0 0
AAA
7.7
7.7
7.81 7.81 7.68 1,250,900 2,400 211,000 -1.7
AAH
3.5
3.5
3.60 3.60 3.50 1,322,600 0 0 0
AAM
6.6
6.6
6.71 6.71 6.52 3,700 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.3
8.3
8.30 8.40 8.30 227,100 300 0 0.0
AAT
3.4
3.4
3.43 3.44 3.32 46,200 0 0 0
AAV
6.5
6.5
6.30 6.70 6.30 250,900 0 0 0
ABB
12.5
12.5
12.43 12.51 12.28 2,337,100 0 0 0
ABC
12
12
12 12.20 11.70 79,300 0 0 0
ABI
19.9
19.9
19.90 20.10 19.80 18,800 200 0 0.0
ABR
12.9
12.9
12.91 12.91 12.91 0 0 0 0
ABS
3.3
3.3
3.30 3.31 3.25 82,700 0 0 0
ABT
64.9
64.9
65.57 65.57 64.80 3,300 0 0 0
ABW
11.7
11.7
11.70 11.70 11.40 402,300 0 163,000 -1.9
ACB
20.6
20.6
20.59 20.72 20.55 3,538,700 129,400 1,242,500 -26.6
ACC
13.9
13.9
13.70 13.90 13.50 49,400 0 0 0
ACE
39.2
39.2
39.17 39.17 39.17 0 0 0 0
ACG
36.0
36.0
35.40 35.95 34.70 17,400 0 0 0
ACL
13.5
13.5
14.08 14.37 13.51 14,000 0 0 0
ACM
0.6
0.6
0.60 0.60 0.50 116,900 200 0 0.0
ACS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
ACV
51.5
51.5
52.50 52.60 51.10 1,130,000 23,800 5,700 0.9
ADC
17.5
17.5
17.54 17.54 17.54 0 0 0 0
ADG
9
9
9.10 9.10 9 2,200 0 0 0
ADP
23.5
23.5
23.05 23.80 23 7,300 0 0 0
ADS
7.2
7.2
7.22 7.22 7.10 4,400 0 600 0.0
AFX
12.3
12.3
12.65 12.65 12.10 142,400 0 0 0
AG1
10.7
10.7
10.67 10.67 10.67 200 0 0 0
AGF
2
2
2 2 2 7,300 0 0 0
AGG
13.1
13.1
13.09 13.14 12.91 286,700 39,600 13,100 0.4
AGM
2.4
2.4
2.50 2.60 2.40 136,400 0 0 0
AGP
34.6
34.6
34.73 34.82 34.46 2,600 0 0 0
AGR
15.6
15.6
15.47 15.85 15.24 1,645,600 119,400 22,100 1.6
AGX
130.2
130.2
130.24 130.24 130.24 0 0 0 0
AIC
9.5
9.5
9.10 9.50 9.10 4,000 0 0 0
AIG
43.1
43.1
38.67 44.27 38.67 177,400 31,500 0 1.5
ALT
11.8
11.8
11.82 11.82 11.82 0 0 0 0
ALV
7.3
7.3
7 7.40 7 14,700 0 0 0
AMC
13.1
13.1
13.05 13.05 13.05 0 0 0 0
AME
8.1
8.1
7.70 8.10 7.70 1,600 0 0 0
AMP
15.7
15.7
15.70 15.90 15.70 5,600 0 0 0
AMS
7.4
7.4
7.29 7.39 7.10 183,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
34.9
34.9
34.93 35.01 34.84 13,300 0 0 0
ANV
27.1
27.1
27.35 27.35 27.05 505,200 90,600 66,000 0.7
APC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
APF
34.7
34.7
34.66 34.83 34.23 16,400 0 0 0
APG
10.6
10.6
10.45 10.55 10.30 133,300 100 100 0
APH
6.4
6.4
6.50 6.50 6.39 457,600 0 0 0
API
6.8
6.8
6.70 6.90 6.60 72,500 0 900 0.0
APL
11.7
11.7
11.04 11.68 10.95 600 0 0 0
APP
5.1
5.1
5.20 5.20 4.90 13,200 0 0 0
APS
7.1
7.1
7.10 7.20 7 441,300 53,600 19,400 0.2
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
24.8
24.8
24.76 24.76 24.76 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.9
16.9
16.90 16.90 16.90 100 0 0 0
ASM
6.6
6.6
6.62 6.65 6.56 412,800 0 11,300 -0.1
ASP
4.7
4.7
4.68 4.68 4.62 5,200 0 0 0
AST
63.3
63.3
63.19 63.93 62.54 12,800 0 11,600 -0.9
ATA
0.5
0.5
0.50 0.50 0.50 52,800 0 0 0
ATG
9.5
9.5
10.10 10.40 9.50 141,500 0 0 0
ATS
26.8
26.8
26.80 26.80 26.80 0 0 0 0
AVC
48.6
48.6
49.11 49.11 47.68 1,500 0 0 0
AVG
10
10
10 10.10 9.90 46,500 0 0 0
BAB
10.5
10.5
10.53 10.62 10.53 7,100 0 0 0
BAF
31.9
31.9
32.27 32.73 31.91 4,166,700 92,200 410,000 -11.4
BAL
9.1
9.1
9.06 9.06 9.06 0 0 0 0
BAX
35.2
35.2
35.31 35.31 35.03 500 0 0 0
BBH
13.4
13.4
13.42 13.42 13.42 0 0 0 0
BBM
8.2
8.2
8.19 8.19 8.19 0 0 0 0
BBS
11.9
11.9
11.94 11.94 11.94 0 0 0 0
BBT
11.3
11.3
11.32 11.41 11.32 1,100 0 0 0
BCA
14
14
15 15 13.70 49,700 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.7
7.7
7.80 7.80 7.60 16,700 0 0 0
BCE
8.3
8.3
8.29 8.29 7.83 434,500 3,000 0 0.0
BCF
36.1
36.1
36.14 36.14 36.14 300 0 0 0
BCM
60.3
60.3
60.26 60.75 60.16 102,100 2,300 16,900 -0.9
BCP
11.3
11.3
11.30 11.30 11.30 6,000 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
36.8
36.8
36.81 36.81 36.81 100 0 0 0
BDT
9.9
9.9
9.70 9.90 9.60 21,500 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 0 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
18.4
18.4
18.48 18.48 18.38 500 0 0 0
BFC
39.9
39.9
39.61 40.12 39.61 15,600 1,300 5,200 -0.2
BGE
5
5
4.80 5.30 4.80 846,400 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
26.9
26.9
26.90 26.90 26.90 0 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
17.6
17.6
17.60 17.60 17.60 0 0 0 0
BHI
9.6
9.6
9.60 9.60 9.60 0 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
30.5
30.5
30.60 30.60 30.46 1,000 0 0 0
BHP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BIC
20.5
20.5
20.17 20.59 20.12 146,800 70,500 45,300 0.6
BID
34.9
34.9
35.16 35.30 34.79 2,050,700 158,800 374,200 -8.2
BIG
5.3
5.3
5.28 5.37 5.11 124,000 0 2,000 0.0
BIO
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BKC
15.8
15.8
15.85 15.93 15.39 24,500 0 0 0
BKG
2.9
2.9
2.96 2.98 2.93 113,700 0 0 0
BLF
3
3
3 3 3 300 0 0 0
BLI
9.6
9.6
9.60 9.60 9.60 0 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
22.5
22.5
22.50 22.50 22.50 100 0 0 0
BMC
15.2
15.2
15.35 15.35 15.20 8,200 2,000 0 0.0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BMG
15.8
15.8
15.82 15.82 15.82 0 0 0 0
BMI
17.2
17.2
17.08 17.23 16.94 163,100 100 77,300 -1.4
BMJ
11.4
11.4
10.40 11.40 8.80 32,800 0 500 0.0
BMK
14.3
14.3
14.30 14.30 14.30 100 0 0 0
BMP
164.6
164.6
174.23 174.23 163.17 343,200 113,900 151,000 -6.4
BMS
12.2
12.2
12.13 12.23 12.04 101,700 0 0 0
BMV
6.1
6.1
6.10 6.10 6.10 100 0 0 0
BNA
6.9
6.9
7 7 6.80 110,700 0 0 0
BNW
24.1
24.1
26.89 26.89 24.11 1,400 0 0 0
BOT
1.9
1.9
1.80 1.90 1.80 423,300 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
4.3
4.3
3.80 4.30 3.60 2,600 0 0 0
BQP
20
20
20.50 20.50 20 1,200 0 0 0
BRC
11.4
11.4
11.38 11.38 11.38 100 100 0 0.0
BRR
17.3
17.3
15.92 17.26 15.92 7,400 0 0 0
BRS
19.3
19.3
19.37 19.37 19.28 300 0 0 0
BSA
21.5
21.5
21.52 21.52 21.52 1,300 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
22
22
22 22 22 0 0 0 0
BSH
15.7
15.7
15.65 15.65 15.65 0 0 0 0
BSI
34.9
34.9
34.41 34.91 34.14 541,100 31,100 146,300 -4.4
BSL
9.5
9.5
9.01 9.48 9.01 400 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 17.67 100 0 0 0
BSR
15.8
15.8
14.98 15.77 14.63 24,803,500 20,419,000 10,740,000 154.6
BT1
12.1
12.1
12.10 12.10 12.10 100 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 7,700 0 0 0
BTD
14.6
14.6
14.12 14.59 14.12 5,000 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
23.2
23.2
24.65 24.65 22.83 13,900 100 0 0.0
BTN
3.2
3.2
3.20 3.20 3.20 0 0 0 0
BTP
8.4
8.4
8.37 8.39 8.37 15,000 0 0 0
BTS
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BTT
33.7
33.7
33.65 33.65 33.65 0 0 0 0
BTU
13.9
13.9
13.85 13.85 13.85 0 0 0 0
BTV
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BTW
52.0
52.0
52.03 52.03 52.03 0 0 0 0
BVB
12.7
12.7
12.80 12.80 12.70 414,000 0 0 0
BVG
2.6
2.6
2.70 2.80 2.60 51,100 0 0 0
BVH
54
54
53.40 54.10 52.30 339,400 52,500 47,300 0.3
BVL
14.2
14.2
14.17 14.17 14.17 0 0 0 0
BVN
16.3
16.3
16.30 16.30 14.60 400 0 0 0
BVS
30.5
30.5
30.30 30.80 30.20 142,800 15,600 6,400 0.3
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
41.8
41.8
42.79 42.84 41.84 170,500 700 2,800 -0.1
BWS
32.7
32.7
32.71 32.71 32.71 3,000 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
12.2
12.2
12.29 12.54 12.24 53,200 500 0 0.0
C47
9
9
9 9 9 6,200 0 0 0
C4G
8.7
8.7
8.80 9.10 8.70 1,668,600 0 0 0
C69
13
13
13.20 13.20 12.70 290,700 2,300 18,800 -0.2
C92
3.7
3.7
4.30 4.30 3.70 2,400 0 0 0
CAD
0.5
0.5
0.50 0.60 0.50 6,200 0 0 0
CAG
6.9
6.9
6.80 7 6.80 3,400 0 0 0
CAN
32
32
32 32 32 0 0 0 0
CAP
37.2
37.2
37.03 37.40 36.93 8,300 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
18.4
18.4
18.27 19.14 18.27 35,500 0 0 0
CBI
14.9
14.9
13 14.90 13 4,000 0 0 0
CBS
27.6
27.6
27.60 27.60 27.60 300 0 0 0
CC1
30.5
30.5
32.29 32.38 30.48 900 0 0 0
CCA
10.7
10.7
10.70 10.70 10.70 0 0 0 0
CCC
11.9
11.9
12.10 12.10 11.76 17,900 0 0 0
CCI
21.1
21.1
21.13 21.13 21.13 0 0 0 0
CCL
5.6
5.6
5.53 5.58 5.50 50,800 0 0 0
CCM
37.5
37.5
37.51 37.51 37.51 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12.1
12.1
11.43 12.10 11.43 200 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
46.7
46.7
46.74 46.74 46.74 0 0 0 0
CDC
16.3
16.3
16.23 16.43 16.02 198,300 13,300 26,800 -0.3
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.2
32.2
32.19 32.19 32.19 100 0 0 0
CDO
1.8
1.8
1.80 1.80 1.70 49,000 0 0 0
CDP
10.6
10.6
10.46 10.92 10.18 60,000 0 0 0
CDR
6
6
6.30 6.30 5.80 3,400 0 0 0
CEN
2.2
2.2
2.30 2.30 2.20 18,200 0 0 0
CEO
21.5
21.5
21.24 21.62 21.14 6,824,800 495,400 386,200 2.5
CET
10.4
10.4
10.40 10.40 10.40 0 0 0 0
CFM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CFV
19.8
19.8
19.80 19.80 19.80 100 0 0 0
CGV
3
3
3 3 3 0 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
10.8
10.8
10.83 10.83 10.83 0 0 0 0
CHP
26.6
26.6
26.65 26.83 26.61 17,400 0 0 0
CHS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
CI5
6.3
6.3
6.60 6.60 6.20 5,300 0 0 0
CIA
9.4
9.4
9.40 9.40 9.20 3,000 0 0 0
CID
8.6
8.6
8.62 8.62 8.62 0 0 0 0
CIG
9.1
9.1
9.11 9.11 8.91 3,600 0 0 0
CII
23.5
23.5
23.50 23.70 23.15 9,242,500 731,500 1,162,200 -10.1
CIP
2.5
2.5
2.50 2.50 2.50 5,000 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
38.1
38.1
38.21 38.21 38.13 600 0 0 0
CKD
21.5
21.5
21.55 21.55 21.55 0 0 0 0
CKG
10.9
10.9
10.95 10.95 10.85 31,400 0 200 0.0
CKV
14.7
14.7
14.75 14.75 14.75 500 0 0 0
CLC
50.1
50.1
50.09 50.09 50.09 5,300 0 0 0
CLH
19.0
19.0
19.15 19.15 18.97 3,400 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
28.0
28.0
27.91 28.09 27.91 14,800 0 0 0
CLM
50.0
50.0
50.04 50.04 50.04 0 0 0 0
CLW
41.3
41.3
41.26 41.26 41.26 0 0 0 0
CLX
14.9
14.9
14.78 14.88 14.78 142,700 0 0 0
CMC
9
9
9 9 9 0 0 0 0
CMD
20.5
20.5
20.52 20.52 20.52 100 0 0 0
CMF
408.2
408.2
394.34 409.16 394.34 600 300 0 0.1
CMG
32
32
32.23 32.23 31.36 171,300 21,600 15,100 0.2
CMI
0.8
0.8
0.80 0.90 0.70 5,500 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
24
24
23.10 24 23.10 200 0 0 0
CMN
28.6
28.6
33.33 33.33 27.33 21,800 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.2
7.2
7.23 7.41 7.13 7,400 0 0 0
CMT
13.4
13.4
13.40 13.40 13.40 0 0 0 0
CMV
8.2
8.2
8.20 8.20 8.20 100 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 6.48 6.31 83,200 0 30,900 -0.2
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.9
31.9
31.94 31.94 31.94 200 0 0 0
CNG
24.6
24.6
24.50 24.95 24.45 2,700 0 500 0.0
CNN
48.7
48.7
48.74 48.74 48.74 0 0 0 0
CNT
8
8
8 8 8 400 0 0 0
COM
29.0
29.0
28.98 28.98 28.98 0 0 0 0
CPA
8.3
8.3
8 8.30 8 1,100 0 0 0
CPC
16.1
16.1
16.06 16.06 16.06 1,000 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 2,600 0 0 0
CQN
30.2
30.2
30.23 30.23 30.04 8,900 0 0 0
CQT
7.8
7.8
7.75 7.75 7.75 0 0 0 0
CRC
9.4
9.4
9.20 9.44 9.06 1,423,900 119,400 85,400 0.3
CRE
8.9
8.9
8.82 9 8.81 389,600 10,200 31,100 -0.2
CRV
29.9
29.9
28.10 29.85 28.10 200 0 0 0
CSC
16.2
16.2
16.27 16.27 15.64 10,300 0 0 0
CSI
27
27
27.20 27.20 27 1,800 1,800 500 0.0
CSM
12.9
12.9
12.70 12.85 12.70 144,100 12,000 5,400 0.1
CST
13.1
13.1
13.10 13.10 13 5,500 0 0 0
CSV
28
28
27.95 28.90 27.70 465,900 32,000 28,700 0.1
CT3
5.3
5.3
5.40 5.70 5.30 32,700 0 0 0
CT6
9.7
9.7
9.70 9.70 9.70 100 0 0 0
CTB
15.9
15.9
15.93 15.93 15.93 1,200 0 0 0
CTD
71.9
71.9
73.47 73.47 71.75 379,000 200 104,000 -8.3
CTF
19.6
19.6
19.70 19.70 19 356,700 0 19,400 -0.4
CTG
33.9
33.9
33.83 34.08 33.53 7,234,100 1,759,200 744,100 34.9
CTI
20.6
20.6
20.55 20.64 20.36 154,100 0 13,300 -0.3
CTP
10.2
10.2
10.50 11.20 10.10 50,300 0 0 0
CTR
73.4
73.4
73.16 73.51 73.07 153,700 2,600 12,100 -0.8
CTS
26.3
26.3
26.52 26.52 25.98 546,800 22,000 66,400 -1.5
CTT
27.8
27.8
27.81 27.81 27.81 0 0 0 0
CTW
21.9
21.9
21.99 21.99 21.90 1,300 0 0 0
CTX
10.3
10.3
10.80 10.80 10 39,500 0 0 0
CVN
1.4
1.4
1.60 1.60 1.30 1,105,000 0 0 0
CVT
27.0
27.0
26.95 26.95 26.95 0 0 0 0
CX8
9.2
9.2
9.20 9.20 9.20 0 0 0 0
D11
9.8
9.8
10.02 10.02 9.75 600 0 0 0
D2D
28.8
28.8
28.76 28.92 28.71 27,300 0 3,000 -0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.5
16.5
16.49 16.49 16.49 100 0 0 0
DAE
12.9
12.9
12.92 12.92 12.92 0 0 0 0
DAH
3.7
3.7
3.76 3.85 3.73 40,800 0 0 0
DAS
9.8
9.8
9.10 10 9.10 1,600 0 0 0
DAT
8.9
8.9
8.85 8.85 8.85 900 0 0 0
DBC
24.6
24.6
25.23 25.23 24.57 8,333,300 15,600 494,800 -13.5
DBD
46.6
46.6
46.56 47.04 46.08 46,200 4,700 600 0.2
DBM
20.7
20.7
20.70 20.70 20.70 100 0 0 0
DBT
11.2
11.2
11.20 11.20 11.20 100 0 0 0
DC1
5.7
5.7
5.70 5.70 5.70 100 0 0 0
DC2
5.9
5.9
5.94 5.94 5.94 200 0 0 0
DC4
9.7
9.7
9.82 9.82 9.55 186,000 14,600 2,600 0.1
DCF
31.7
31.7
31.70 31.70 31.70 500 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
40.4
40.4
40.30 40.35 39.60 322,200 0 0 0
DCM
30.2
30.2
30.21 30.44 30.11 738,800 14,600 87,800 -2.3
DCR
4.2
4.2
4.20 4.20 4.20 100 0 0 0
DCS
1
1
1 1 1 187,700 0 0 0
DCT
0.8
0.8
1 1 0.80 37,400 0 0 0
DCV
126
126
126 126 126 200 0 0 0
DDB
10
10
10.30 10.30 10 28,300 0 0 0
DDG
1.2
1.2
1.30 1.40 1.20 1,201,600 0 7,100 0.0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
2
2
2.10 2.10 2 5,100 0 0 0
DDN
7.7
7.7
7.70 7.70 7.70 0 0 0 0
DDV
23.4
23.4
23.26 23.63 23.17 268,300 0 0 0
DFC
24.8
24.8
24.83 24.83 24.83 0 0 0 0
DFF
0.8
0.8
0.90 0.90 0.80 3,623,500 0 741,000 -0.6
DGC
60.1
60.1
59.64 68.45 59.64 36,714,200 722,700 9,679,200 -634.7
DGT
4.4
4.4
4.50 4.60 4.40 59,100 0 0 0
DGW
38.3
38.3
38.24 38.34 37.48 1,362,100 60,200 806,400 -29.5
DHA
60.7
60.7
61.18 62.02 59.95 141,700 24,500 4,400 1.3
DHB
7.5
7.5
7.50 7.50 7.50 1,400 0 0 0
DHC
29.4
29.4
28.07 29.50 28.07 521,200 64,600 17,500 1.6
DHD
24.6
24.6
24.33 24.63 24.33 400 0 0 0
DHG
91.4
91.4
91.29 91.47 91.02 40,300 4,100 0 0.4
DHM
5.7
5.7
5.74 5.74 5.72 700 0 0 0
DHN
22.8
22.8
22.79 22.79 22.79 0 0 0 0
DHP
11.4
11.4
11.45 11.45 11.45 0 0 0 0
DHT
66.2
66.2
64.55 66.18 62.73 19,200 1,100 7,000 -0.4
DIC
1
1
1 1.10 1 237,000 0 0 0
DID
3.9
3.9
4 4 3.90 2,200 0 0 0
DIG
16.9
16.9
16.98 17.17 16.65 8,098,700 606,000 1,811,100 -21.6
DIH
9.9
9.9
9.65 9.91 9.57 5,200 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 1,000 0 0 0
DL1
5.4
5.4
5.60 5.60 5.40 628,700 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.6
2.6
2.68 2.70 2.61 1,739,300 23,800 112,300 -0.2
DLR
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
23.6
23.6
23.60 23.60 23.60 0 0 0 0
DMC
55.6
55.6
57.12 57.21 55.58 800 0 0 0
DMN
4.9
4.9
4.43 4.93 4.43 1,800 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
23.9
23.9
23.87 23.87 23.87 1,000 0 0 0
DNC
46.3
46.3
46.32 46.32 46.32 0 0 0 0
DND
7.9
7.9
7.90 7.90 7.90 100 0 0 0
DNE
8.2
8.2
8.18 8.18 8.18 0 0 0 0
DNH
37.0
37.0
36.99 36.99 36.99 100 0 0 0
DNL
37.4
37.4
37.42 37.42 37.42 0 0 0 0
DNM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DNN
3.0
3.0
2.96 2.96 2.96 0 0 0 0
DNP
20.1
20.1
20.10 20.10 20.10 600 0 200 0.0
DNT
44.2
44.2
44.20 44.20 44.20 0 0 0 0
DNW
33.3
33.3
33.31 33.31 33.31 2,200 0 0 0
DOC
9.3
9.3
9.32 9.32 9.32 0 0 0 0
DOP
11.1
11.1
11.05 11.05 11.05 0 0 0 0
DP1
33.4
33.4
33.37 33.37 33.37 200 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
48.1
48.1
48.14 48.24 44.49 104,400 0 0 0
DPC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DPG
39.9
39.9
40.09 40.33 39.69 183,300 300 14,600 -0.6
DPH
41.6
41.6
41.63 41.63 41.63 0 0 0 0
DPM
21.1
21.1
20.88 21.07 20.60 2,647,200 1,172,300 379,800 17.8
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
36.8
36.8
37 37 36.75 163,500 29,200 24,300 0.2
DQC
9.8
9.8
9.79 9.79 9.79 100 0 0 0
DRC
14.3
14.3
14.41 14.51 14.27 130,100 0 6,300 -0.1
DRG
8.7
8.7
8.72 8.72 8.33 5,300 0 0 0
DRH
2.4
2.4
2.42 2.45 2.39 252,500 100 6,000 0.0
DRI
11.6
11.6
11.57 11.75 11.47 334,100 0 0 0
DRL
45.3
45.3
45.40 45.45 45.20 11,600 0 0 0
DS3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSC
15.2
15.2
14.95 15.25 14.90 15,700 0 2,300 0.0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
23.6
23.6
23.04 23.67 23.04 416,600 69,800 2,800 1.7
DSG
6.2
6.2
6.20 6.20 6.20 2,800 0 0 0
DSH
10.3
10.3
10.30 10.30 10.30 1,000 0 0 0
DSN
39.6
39.6
39.71 40.30 39.58 10,000 0 0 0
DSP
18.4
18.4
18.40 18.40 18.40 300 0 0 0
DST
9.1
9.1
8.90 9.20 8.90 8,600 0 0 0
DTA
3.9
3.9
3.90 3.90 3.81 31,600 0 0 0
DTC
5
5
5 5 5 0 0 0 0
DTD
14.7
14.7
14.86 14.86 14.59 102,600 6,800 23,500 -0.3
DTG
15.7
15.7
15.70 15.70 15.70 0 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.5
2.5
2.50 2.50 2.40 33,800 0 0 0
DTK
11.3
11.3
11.29 11.67 11.29 2,200 0 0 0
DTL
13.4
13.4
13.20 13.40 13.15 5,500 0 0 0
DTP
90.0
90.0
89.28 93.54 89.20 600 0 0 0
DTT
15.3
15.3
15.31 15.31 15.31 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
10.6
10.6
10.60 10.60 10.60 0 0 0 0
DVG
1.8
1.8
1.80 1.80 1.70 59,100 0 0 0
DVM
6
6
6 6.10 6 181,900 0 0 0
DVN
19.7
19.7
19.93 19.93 19.56 36,500 0 0 0
DVP
61.6
61.6
60.77 61.58 60.68 6,000 0 3,400 -0.2
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
15
15
15 15 15 0 0 0 0
DWS
14.3
14.3
14.27 14.27 14.27 0 0 0 0
DXG
15.6
15.6
15.13 15.61 15 15,569,500 4,866,100 1,996,400 51.0
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 91,400 0 0 0
DXS
9.4
9.4
9.26 9.40 9.12 2,694,900 409,800 78,400 3.1
DXV
3.7
3.7
3.77 3.77 3.70 3,500 0 0 0
E12
5.2
5.2
4.90 5.20 4.90 1,400 0 0 0
E29
8.2
8.2
8.21 8.21 8.21 0 0 0 0
EBS
11.7
11.7
11.67 11.67 11.67 0 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
38.6
38.6
38.50 39 38 28,800 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 300 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21.5
21.5
21.50 21.60 21.25 4,525,600 1,830,800 420,800 30.3
EIC
24.2
24.2
24.19 24.19 24.19 0 0 0 0
EID
20.4
20.4
21.08 21.08 20.43 5,900 0 0 0
EIN
3
3
3 3 2.90 6,000 0 0 0
ELC
23.4
23.4
23.04 23.68 23.04 808,800 40,700 34,400 0.2
EME
28.5
28.5
28.50 28.50 28.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.1
18.1
20.07 20.07 18.08 5,900 0 0 0
EVE
9.2
9.2
9.25 9.30 9.25 5,500 0 800 0.0
EVF
11.3
11.3
11.30 11.35 11.15 1,518,800 52,400 136,100 -0.9
EVG
8.3
8.3
8.46 8.46 8.23 580,000 28,700 114,700 -0.7
EVS
5.9
5.9
5.90 6 5.90 105,900 0 0 0
F88
1,216
1,216
1,221.10 1,223.30 1,216 3,700 0 100 -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
3.42 3.42 3.32 48,100 0 0 0
FCN
16.3
16.3
16.65 16.65 16.30 1,447,200 6,200 438,700 -7.1
FCS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
FDC
15
15
15 15 15 0 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
27.2
27.2
27.23 27.23 27.23 0 0 0 0
FIC
16.6
16.6
19.49 19.49 16.57 12,000 0 0 0
FID
2.2
2.2
2.20 2.20 2.10 1,329,700 0 0 0
FIR
8.0
8.0
8.18 8.20 7.90 174,400 6,600 10,900 0.0
FIT
4.9
4.9
4.95 4.98 4.87 1,379,600 0 0 0
FMC
33.6
33.6
33.66 33.90 33.28 8,100 0 3,500 -0.1
FOC
55.6
55.6
55.58 55.58 55.58 1,600 0 0 0
FOX
62.3
62.3
62 64 62 45,900 0 0 0
FPT
84.2
84.2
84.29 85.19 83.93 4,492,600 823,100 2,182,200 -127.9
FRC
25
25
25 25 25 0 0 0 0
FRM
7.3
7.3
7.26 7.26 7.26 0 0 0 0
FRT
137.1
137.1
135.90 137.14 134.67 451,800 325,000 185,500 20.1
FSO
7.2
7.2
7.16 7.16 7.16 0 0 0 0
FT1
38.9
38.9
38.89 39.98 38.80 5,100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.60 229,800 0 0 0
FTS
30.5
30.5
28.63 30.46 28.45 4,139,500 504,200 76,300 14.3
G20
0.6
0.6
0.60 0.60 0.60 105,200 0 0 0
G36
8.9
8.9
8.70 8.90 8.70 385,600 0 0 0
GAS
62.2
62.2
61.81 62.19 61.22 658,000 404,100 129,300 17.6
GCB
6.4
6.4
6.40 6.40 6.40 0 0 0 0
GCF
31
31
30 32.40 29.90 176,600 28,000 0 0.9
GDA
15.1
15.1
15.41 15.41 15.13 89,900 0 0 0
GDH
9
9
9 9 9 0 0 0 0
GDT
17.8
17.8
17.82 17.87 17.74 27,500 0 0 0
GDW
34.9
34.9
34.93 34.93 34.93 0 0 0 0
GEE
101.6
101.6
104.36 104.36 97.73 604,200 21,900 84,000 -11.5
GEG
13.5
13.5
13.48 13.57 13.38 176,900 2,800 3,000 0.0
GEL
25.6
25.6
27.50 27.50 25.60 4,925,300 1,403,000 143,300 32.3
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
33.8
33.8
34 34.40 33.56 9,467,200 1,647,400 1,342,900 12.7
GGG
3.7
3.7
2.90 3.90 2.90 17,800 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
28.7
28.7
28.80 28.80 28.70 6,300 0 0 0
GIC
11.5
11.5
11.48 11.48 11.48 0 0 0 0
GIL
13.8
13.8
13.95 13.95 13.60 79,500 11,300 1,100 0.1
GKM
1.8
1.8
1.90 2.10 1.80 1,133,100 200 5,200 0.0
GLC
6
6
6 6 6 0 0 0 0
GLT
16.0
16.0
15.95 16.09 15.66 5,500 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
48
48
48 48 48 0 0 0 0
GMC
5.4
5.4
5.40 5.40 5.40 14,900 0 0 0
GMD
38.5
38.5
37.83 38.55 37.57 721,500 453,000 207,600 14.4
GMH
7.7
7.7
7.14 7.65 7.14 700 0 0 0
GMX
12.8
12.8
12.84 12.84 12.84 0 0 0 0
GND
34.5
34.5
34.48 34.48 34.48 0 0 0 0
GPC
2.3
2.3
2.40 2.40 2.30 20,300 0 0 0
GSM
27.4
27.4
27.31 27.40 26.95 1,400 0 0 0
GSP
9.5
9.5
9.59 9.59 9.55 37,300 0 0 0
GTA
9.3
9.3
9.27 9.27 9.27 0 0 0 0
GTD
90
90
109 109.40 90 14,400 0 0 0
GTS
10.1
10.1
10.14 10.14 10.14 300 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
26.5
26.5
26.50 26.75 26.45 855,000 2,900 99,300 -2.6
GVT
78.6
78.6
78.55 78.55 78.55 0 0 0 0
H11
9
9
9 9 9 0 0 0 0
HAC
8.9
8.9
9 9 8.90 700 0 0 0
HAD
12.6
12.6
12.62 12.62 12.62 100 0 0 0
HAF
23.9
23.9
23.90 23.90 23.90 0 0 0 0
HAG
18.1
18.1
17.55 18.10 17.50 16,872,000 2,281,900 251,100 36.6
HAH
55.2
55.2
55.43 55.81 55.04 711,200 97,700 134,100 -2.1
HAM
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HAN
9.1
9.1
9.07 9.07 9.07 0 0 0 0
HAP
7.8
7.8
7.69 7.80 7.69 14,400 0 0 0
HAR
4.1
4.1
4.18 4.20 4.09 316,400 0 8,500 0.0
HAS
8
8
8 8 8 100 0 0 0
HAT
31.2
31.2
31.21 31.21 31.21 200 0 0 0
HAV
3.8
3.8
3.90 3.90 3.80 500 0 0 0
HAX
10.6
10.6
10.60 10.70 10.50 296,600 26,200 3,400 0.2
HBC
6.5
6.5
6.60 6.60 6.40 1,625,700 80,000 208,400 -0.8
HBD
17.8
17.8
17.75 17.75 17.75 0 0 0 0
HBH
4.9
4.9
4.89 4.89 4.89 0 0 0 0
HBS
4.4
4.4
4.50 4.50 4.40 41,600 0 0 0
HC1
12.0
12.0
11.98 11.98 11.98 0 0 0 0
HC3
24.6
24.6
24.57 24.57 24.57 1,500 0 0 0
HCC
22.6
22.6
19.88 22.56 19.88 34,100 0 200 0.0
HCD
6.1
6.1
6.08 6.08 6.08 200 0 0 0
HCI
11
11
11 11 11 300 0 0 0
HCM
19.6
19.6
19.42 19.76 19.42 8,597,600 158,000 975,100 -18.9
HCT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
HD2
13.5
13.5
12.50 13.50 12.10 1,500 0 0 0
HD6
10.5
10.5
10.40 10.67 10.40 18,300 0 0 0
HD8
6.6
6.6
6.56 6.56 6.56 800 0 0 0
HDA
5.5
5.5
5.73 5.73 5.55 2,000 0 0 0
HDB
20.8
20.8
20.48 20.80 20.36 21,301,200 1,306,600 472,900 21.6
HDC
21.0
21.0
20.74 21.13 20.61 2,378,800 367,800 413,300 -1.1
HDG
25.2
25.2
25.67 25.84 25.18 1,445,800 146,800 318,200 -4.9
HDM
35.2
35.2
34.98 35.25 34.79 3,600 0 0 0
HDP
23.9
23.9
23.87 23.87 23.87 0 0 0 0
HDW
17.1
17.1
17.14 17.14 17.14 0 0 0 0
HEC
30.8
30.8
30.75 31.60 30.75 700 0 0 0
HEJ
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HEP
13.6
13.6
13.77 13.77 13.58 800 0 0 0
HES
13.6
13.6
13.59 13.59 13.59 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
220.5
220.5
220.52 220.52 220.06 2,200 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHB
25
25
25 25 25 0 0 0 0
HHC
135.8
135.8
123.90 135.80 123.90 800 0 0 0
HHG
1.3
1.3
1.30 1.40 1.30 82,600 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
10.4
10.4
10.38 10.56 10.33 393,400 48,200 31,700 0.2
HHS
13.4
13.4
13.30 13.40 13.10 1,047,200 115,500 43,800 1.0
HHV
12.9
12.9
13.16 13.21 12.83 4,296,500 54,300 319,600 -3.7
HID
7.8
7.8
8.95 8.95 7.79 3,735,000 96,700 148,700 -0.5
HII
6.2
6.2
6.83 6.83 6.18 571,700 500 0 0.0
HIO
7.2
7.2
6.90 7.20 6.90 3,100 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 17,900 17,900 11,800 0.1
HJS
28.0
28.0
28.00 28.00 28.00 100 0 0 0
HKB
0.6
0.6
0.60 0.60 0.50 37,100 0 0 0
HKT
10.9
10.9
10.10 10.87 10.10 1,100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
340.8
340.8
340.76 340.76 340.76 0 0 0 0
HLC
13.9
13.9
14.21 14.21 13.66 16,300 0 300 0.0
HLD
18.6
18.6
18.98 18.98 18.50 47,800 0 0 0
HLO
14.0
14.0
14.05 14.05 14.05 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 500 0 0 0
HMC
10.8
10.8
10.83 10.92 10.64 5,100 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 9.80 100 0 0 0
HMH
15.1
15.1
15.09 15.09 15.09 0 0 0 0
HMR
11.6
11.6
11.30 11.60 11.20 1,900 0 0 0
HMS
34.8
34.8
34.80 34.80 34.70 6,000 0 0 0
HNA
22.0
22.0
21.95 21.95 21.95 100 0 0 0
HNB
11.9
11.9
11.29 11.86 10.81 12,300 0 0 0
HND
10.2
10.2
10.25 10.25 10.06 20,600 0 0 0
HNF
32.0
32.0
32.05 32.05 32.05 0 0 0 0
HNG
5.8
5.8
5.80 5.80 5.70 918,400 1,000 0 0.0
HNI
25.2
25.2
25.21 25.21 25.21 0 0 0 0
HNM
8.1
8.1
8.10 8.10 8 329,400 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
5
5
5 5 4.90 6,500 0 0 0
HOT
17.9
17.9
17.90 17.90 17.90 0 0 0 0
HPA
26.7
26.7
27.10 27.10 26.50 64,900 1,500 1,300 0.0
HPB
14.5
14.5
14.55 14.55 14.55 0 0 0 0
HPD
16.6
16.6
16.60 16.60 16.60 200 0 0 0
HPG
23.8
23.8
23.57 23.84 23.57 29,580,600 14,272,500 1,325,900 344.2
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
27.3
27.3
27.30 27.30 27.30 0 0 0 0
HPO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HPP
71.9
71.9
71.91 71.91 71.91 0 0 0 0
HPT
24.3
24.3
25.34 25.34 24.26 200 0 0 0
HPW
19.7
19.7
19.69 19.69 19.69 200 0 0 0
HPX
4.8
4.8
4.76 4.80 4.72 885,400 70,800 42,300 0.1
HQC
3.1
3.1
3.11 3.13 3.10 4,288,800 0 273,800 -0.9
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
24.2
24.2
24.15 24.15 24.15 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.2
12.2
12.04 12.23 12 1,961,200 617,900 161,100 7.3
HSL
7.6
7.6
7.61 7.80 7.50 1,428,000 2,000 6,700 0.0
HSM
6.4
6.4
6.40 6.40 6.40 0 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 4.50 4.40 10,400 0 0 0
HT1
15.0
15.0
14.89 15.09 14.79 199,700 134,700 2,000 2.0
HTC
29.8
29.8
29.79 29.79 29.79 100 0 0 0
HTE
3.3
3.3
3.40 3.40 3.30 1,000 0 0 0
HTG
35.4
35.4
35.60 35.64 35.39 11,300 0 0 0
HTI
21.6
21.6
21.43 21.62 21.25 20,100 0 1,600 0.0
HTL
20.8
20.8
20.97 20.97 20.79 2,200 200 700 0.0
HTM
9.5
9.5
10.50 10.70 9.50 13,000 0 0 0
HTN
6.0
6.0
5.87 6.03 5.87 81,100 0 1,200 0.0
HTP
1.5
1.5
1.70 1.70 1.50 572,500 0 0 0
HTT
1.7
1.7
1.50 1.70 1.50 1,800 0 0 0
HTV
11.0
11.0
11.01 11.01 11.01 0 0 0 0
HU1
6.4
6.4
6.39 6.40 6.38 3,800 0 0 0
HU3
3.6
3.6
3.30 3.60 3.30 200 0 0 0
HU4
10.1
10.1
10.13 10.13 10.13 3,900 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 2,000 0 0 0
HUB
13.5
13.5
13.37 13.54 13.37 7,100 0 0 0
HUG
27.4
27.4
27.41 27.41 27.41 100 0 0 0
HUT
17
17
17 17 16.50 1,612,000 1,186,300 526,200 11.2
HVA
17.5
17.5
17.50 17.80 16.80 10,800 0 0 0
HVH
12.6
12.6
12.95 13 12.55 131,400 0 0 0
HVN
25.7
25.7
26.50 26.50 25.70 2,623,000 601,900 2,073,000 -37.8
HVT
27.8
27.8
27.68 27.88 27.49 14,700 0 2,000 -0.1
HVX
2.9
2.9
3 3.10 2.92 21,400 200 100 0.0
HWS
13.9
13.9
15.67 15.67 13.70 300 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
3.1
3.1
3.10 3.10 2.90 1,800 0 0 0
ICG
14.5
14.5
14.03 14.47 13.69 1,100 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
34.0
34.0
35.27 35.27 34.00 4,800 0 0 0
ICT
17.0
17.0
17.63 17.63 16.35 92,800 0 0 0
IDC
32.5
32.5
31.68 32.46 31.41 1,274,200 844,100 207,900 23.6
IDI
6.9
6.9
6.91 6.96 6.84 196,300 0 25,500 -0.2
IDJ
5
5
5 5.10 4.90 401,300 200 0 0.0
IDP
173.1
173.1
173.13 173.13 173.13 0 0 0 0
IDV
23.0
23.0
23.04 23.04 22.87 300 0 0 0
IFS
18.2
18.2
19.15 19.15 16.87 2,500 100 1,100 0.0
IJC
10.3
10.3
10.38 10.42 10.28 3,383,100 4,700 201,900 -2.2
ILA
6.9
6.9
6.70 7 6.40 3,000 0 0 0
ILB
23.6
23.6
23.07 24.19 22.98 15,900 0 0 0
ILC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ILS
19.1
19.1
19.20 19.20 16.10 78,500 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
49.2
49.2
48.19 49.76 47.89 99,600 47,900 38,600 0.5
IN4
34.5
34.5
34.52 34.52 34.52 0 0 0 0
INC
18.6
18.6
18.58 18.58 18.58 0 0 0 0
INN
39.6
39.6
38.74 39.60 38.36 700 0 0 0
IPA
16.5
16.5
16.61 16.61 16.26 65,500 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 2,000 0 0 0
ISH
23.5
23.5
23.49 23.49 23.49 0 0 0 0
IST
35.2
35.2
35.25 35.25 35.25 100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.5
12.5
12.50 12.50 12.27 20,300 0 0 0
ITD
13.6
13.6
13.64 14.04 13.40 477,200 1,300 300 0.0
ITQ
2.7
2.7
2.80 2.80 2.70 22,800 0 0 0
ITS
4.3
4.3
4.30 4.30 4.30 700 0 0 0
IVS
8.6
8.6
8.55 8.75 8.45 99,100 52,800 0 0.5
JOS
0.9
0.9
0.90 1 0.90 5,400 0 0 0
JVC
6.5
6.5
6.56 6.59 6.50 74,500 1,200 6,000 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
34.3
34.3
34.20 34.30 33.75 1,921,600 761,100 222,700 18.5
KCB
9.6
9.6
9.61 9.70 9.51 3,800 0 0 0
KDC
51.6
51.6
50.59 51.57 50.49 310,300 59,200 8,300 2.7
KDH
29.7
29.7
29.18 29.73 28.95 4,196,200 1,656,500 806,700 27.7
KDM
23
23
23.10 23.50 23 30,600 0 0 0
KGM
5.3
5.3
5.29 5.29 5.29 2,000 0 0 0
KHD
12.6
12.6
12.33 12.57 12.33 400 0 0 0
KHG
7.1
7.1
7.06 7.09 7 8,029,600 106,500 479,000 -2.6
KHP
11.5
11.5
11.54 11.54 11.40 5,300 0 0 0
KHS
13.7
13.7
13.56 13.72 13.40 15,200 0 0 0
KHW
24.2
24.2
24.19 24.19 24.19 0 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 1,500 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
KLB
13.1
13.1
12.97 13.59 12.82 1,263,400 800 2,200 0.0
KMR
3.0
3.0
2.95 2.97 2.95 500 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
37.5
37.5
37 37.50 36.85 419,300 200 19,800 -0.7
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.6
18.6
18.60 18.60 18.15 1,383,100 26,400 197,800 -3.1
KSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
KSF
72.6
72.6
73 74.80 68.50 24,200 0 0 0
KSQ
1.9
1.9
1.90 1.90 1.90 13,600 0 0 0
KST
13.1
13.1
13.10 13.10 13.10 0 0 0 0
KSV
92.3
92.3
93 96.10 92 32,300 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
26.2
26.2
26.15 26.73 26.15 2,300 0 0 0
KTS
32.6
32.6
33.06 34.63 31.79 4,400 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.4
1.4
1.50 1.50 1.40 42,800 0 0 0
L10
23.1
23.1
22.71 23.09 22.71 1,100 0 0 0
L12
3.7
3.7
3.68 3.68 3.68 1,000 0 0 0
L14
29
29
29.10 29.50 28.80 62,500 0 0 0
L18
20.1
20.1
20 20.08 20 20,300 0 0 0
L35
4
4
4 4 4 0 0 0 0
L40
40.7
40.7
40.68 41.36 40.45 34,700 0 0 0
L43
2.8
2.8
2.80 2.80 2.80 0 0 0 0
L45
2
2
2 2 2 300 0 0 0
L61
1.8
1.8
1.80 1.80 1.80 1,000 0 0 0
L62
2.7
2.7
2.70 2.70 2.70 1,100 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
17.6
17.6
17.46 17.55 17.46 1,900 0 0 0
LAI
12.3
12.3
12.08 12.33 12.08 5,500 0 0 0
LAS
14.4
14.4
14.41 14.60 14.41 62,900 0 4,300 -0.1
LAW
35
35
35 35 35 0 0 0 0
LBE
18.4
18.4
18.41 18.41 18.41 0 0 0 0
LBM
34.9
34.9
35.13 35.13 34.55 23,700 3,800 0 0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.9
9.9
10.26 10.26 9.89 2,762,800 0 440,600 -4.8
LCM
0.9
0.9
0.90 1 0.90 119,500 0 0 0
LDG
4.4
4.4
4.52 4.52 4.40 2,126,400 36,900 278,500 -1.1
LDP
11.3
11.3
11.50 11.50 11.10 11,400 0 0 0
LDW
23.5
23.5
23.48 23.48 23.48 100 0 0 0
LEC
3.3
3.3
3.30 3.30 3.30 400 0 0 0
LG9
6.5
6.5
6.50 6.50 6.50 0 0 0 0
LGC
63.6
63.6
63.60 63.60 63.60 0 0 0 0
LGL
6.5
6.5
6.54 6.59 6.21 436,800 22,100 0 0.1
LHC
57.4
57.4
55.55 57.45 55.50 13,900 0 100 0.0
LHG
26.8
26.8
26.69 26.82 26.59 16,300 6,500 100 0.2
LIC
25
25
25.10 25.10 25 4,300 0 0 0
LIG
4.3
4.3
4.30 4.40 4.20 99,200 0 0 0
LIX
33.0
33.0
33.10 33.10 32.58 21,300 100 2,400 -0.1
LKW
31.0
31.0
31.16 31.16 30.98 4,000 0 0 0
LLM
15.8
15.8
15.20 15.80 15.20 6,400 0 0 0
LM3
2.4
2.4
2.40 2.40 2.40 0 0 0 0
LM7
3
3
3 3 3 0 0 0 0
LM8
13.2
13.2
13.23 13.23 13.23 0 0 0 0
LMC
7.1
7.1
7.10 7.10 7.10 600 0 0 0
LMH
1.2
1.2
1.20 1.30 1.10 483,700 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
0.7
0.7
0.70 0.70 0.70 600 0 0 0
LPB
41.1
41.1
41.58 44.22 41.11 1,371,800 89,000 498,200 -18.0
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
5.2
5.2
5.21 5.21 5.21 100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31
31
31.50 32 31 50,800 0 0 0
LSS
8.6
8.6
8.50 8.58 8.50 114,500 0 0 0
LTC
2.4
2.4
2.20 2.40 2.10 600 0 0 0
LUT
0.6
0.6
0.50 0.60 0.50 200 0 0 0
M10
20.3
20.3
20.36 20.36 20.27 2,200 0 0 0
MA1
31.2
31.2
31.24 31.24 31.24 100 0 0 0
MAC
11.5
11.5
11.82 11.82 11.55 7,300 0 100 0.0
MAS
36
36
36 36 36 0 0 0 0
MBB
19.8
19.8
19.74 19.78 19.62 10,343,600 753,300 1,115,500 -8.9
MBG
3.2
3.2
3.30 3.40 3.20 279,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.0
20.0
19.81 20.12 19.74 2,368,700 182,100 548,100 -9.5
MBT
9.1
9.1
9.20 9.20 9.10 2,400 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 8,200 0 0 0
MCG
2.5
2.5
2.40 2.50 2.30 46,600 0 0 0
MCM
25.5
25.5
25.53 25.53 25.14 10,000 0 0 0
MCO
6.7
6.7
6.80 6.80 6.70 2,900 0 0 0
MCP
28.4
28.4
28.50 28.50 28 15,100 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.3
9.3
9.33 9.42 9.33 6,100 0 0 0
MDF
5.6
5.6
5.60 5.60 5.60 4,600 0 0 0
MDG
24.5
24.5
24.48 24.48 24.48 11,800 0 0 0
MEC
3.7
3.7
3.70 3.70 3.70 500 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 2,000 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35.9
35.9
36 36 35.50 10,700 0 0 0
MGC
11.7
11.7
10.89 11.67 10.60 12,200 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MH3
31.1
31.1
31.10 31.10 31.10 1,000 0 0 0
MHC
11.7
11.7
11.81 11.86 11.43 5,000 200 100 0.0
MIC
12.9
12.9
12.70 13.30 12.70 2,300 0 0 0
MIE
4
4
4 4 4 0 0 0 0
MIG
16.1
16.1
15.96 16.11 15.78 71,600 20,000 9,300 0.2
MKP
27.7
27.7
27.67 27.67 27.67 0 0 0 0
MKV
16.5
16.5
16.40 16.50 16.40 1,900 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
19.9
19.9
19.90 19.90 19.90 400 0 0 0
MML
36.4
36.4
37.10 37.30 35.90 107,400 0 0 0
MNB
24.1
24.1
24.11 24.11 24.11 0 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
16.3
16.3
16.50 16.50 16.30 15,400 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 10,000 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.8
17.8
17.80 17.80 17.80 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.6
10.6
10.46 10.71 10.42 5,507,700 281,100 146,300 1.7
MSH
32.6
32.6
32.57 32.67 30.34 312,700 80,400 12,000 2.3
MSN
75.8
75.8
74.30 75.80 74 4,350,100 2,122,100 168,300 147.4
MSR
24.8
24.8
25.46 25.95 24.48 1,340,200 0 0 0
MST
6.9
6.9
6.80 7.20 6.70 7,041,400 78,200 563,600 -3.4
MTA
12.2
12.2
12.67 12.87 11.68 11,600 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.7
6.7
6.72 6.72 6.72 500 0 0 0
MTH
22.7
22.7
22.67 22.67 22.67 3,400 0 0 0
MTL
6
6
5 6 5 400 0 0 0
MTP
13.8
13.8
13.84 13.84 13.84 0 0 0 0
MTS
8.3
8.3
8.28 8.28 8.28 0 0 0 0
MTV
15
15
15 15 15 200 0 0 0
MVB
15.9
15.9
16 16.10 15.50 5,800 0 500 0.0
MVC
15.5
15.5
16.18 16.28 15.33 323,400 0 0 0
MVN
44.1
44.1
42 44.30 40 2,000 0 0 0
MWG
80.6
80.6
79.19 80.65 79.00 5,439,900 1,474,800 1,589,800 -8.6
MZG
11.1
11.1
10.91 11.09 10.55 1,031,400 0 0 0
NAB
14.5
14.5
14.30 14.50 14.20 1,529,600 370,200 40,300 4.8
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
35.9
35.9
36.05 36.20 35.50 360,500 0 122,400 -4.4
NAG
7.8
7.8
8.03 8.13 7.75 70,000 0 0 0
NAP
11.0
11.0
11.04 11.04 11.04 0 0 0 0
NAS
34.2
34.2
34.80 34.80 34.20 200 0 0 0
NAU
11.6
11.6
11.60 11.60 11.60 200 0 0 0
NAV
15.5
15.5
15.52 15.52 15.52 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.4
19.4
19.10 19.45 19 32,200 0 0 0
NBC
8.0
8.0
7.96 8.05 7.96 26,400 0 0 0
NBE
10.7
10.7
10.66 10.66 10.57 3,300 0 0 0
NBP
7.6
7.6
7.50 7.60 7.30 1,800 100 0 0.0
NBT
18.5
18.5
18.55 18.55 18.55 0 0 0 0
NBW
29.2
29.2
29.13 29.23 29.13 200 0 0 0
NCG
11.5
11.5
11.80 11.80 11.30 3,100 0 0 0
NCS
36.9
36.9
36.86 36.86 36.86 4,000 0 0 0
NCT
84.5
84.5
84.62 84.62 84.07 8,200 1,300 3,500 -0.2
ND2
32.3
32.3
32.33 32.33 32.33 1,500 0 0 0
NDC
163.6
163.6
163.57 163.57 163.57 0 0 0 0
NDN
10.2
10.2
10.06 10.15 9.78 105,700 0 0 0
NDP
21.2
21.2
21.18 21.18 21.18 0 0 0 0
NDT
5
5
4.90 5 4.90 800 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 4,300 0 0 0
NED
6.8
6.8
6.70 6.80 6.70 5,600 0 0 0
NET
60.9
60.9
60.94 60.94 60.94 2,800 0 0 0
NFC
51.1
51.1
51.14 51.14 51.14 2,000 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
15.3
15.3
15.36 15.55 15.18 120,000 0 0 0
NHC
19.6
19.6
19.62 19.62 19.62 0 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
11.7
11.7
11.90 11.95 11.65 102,100 0 1,300 0.0
NHT
8.8
8.8
8.84 8.84 8.84 1,000 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.9
12.9
12.89 12.89 12.89 0 0 0 0
NKG
13.6
13.6
13.55 13.82 13.55 2,487,100 142,400 157,400 -0.2
NLG
31.1
31.1
30.95 31.35 30.90 1,007,600 304,200 104,600 6.3
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
68.1
68.1
68.31 68.31 65.87 112,200 0 0 0
NNT
59.0
59.0
59.02 59.02 59.02 0 0 0 0
NO1
6.4
6.4
6.51 6.51 6.39 76,500 0 0 0
NOS
1.1
1.1
1 1.10 1 4,000 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
10.1
10.1
10.08 10.08 10.08 0 0 0 0
NRC
6.1
6.1
6.20 6.20 6 315,200 0 23,400 -0.1
NSC
74.9
74.9
73.81 74.85 73.81 600 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.30 4.50 4.30 83,400 0 0 0
NSL
20.0
20.0
19.97 19.97 19.97 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.9
10.9
10.75 10.93 10.66 8,300 0 5,500 -0.1
NT2
24.2
24.2
24 24.40 23.85 1,039,800 0 0 0
NTC
152.4
152.4
152.50 153.50 152.30 15,300 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
54.7
54.7
54.74 54.74 54.74 0 0 0 0
NTL
17.0
17.0
16.60 17.30 16.60 728,400 0 0 0
NTP
50.8
50.8
51.62 51.86 50.19 294,900 1,000 64,400 -4.0
NTT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NTW
19.0
19.0
19.04 19.04 19.04 100 0 0 0
NUE
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NVB
13.5
13.5
13.70 13.70 13.50 105,800 600 35,900 -0.5
NVL
12.8
12.8
12.28 12.79 12.24 7,577,000 0 0 0
NVP
69.3
69.3
69.27 69.27 69.27 0 0 0 0
NVT
8.0
8.0
7.99 7.99 7.99 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.7
3.7
3.70 3.70 3.50 2,000 0 0 0
OCB
10.4
10.4
10.35 10.43 10.35 894,000 0 0 0
OCH
6.1
6.1
6.10 6.10 5.90 21,800 0 0 0
ODE
46.1
46.1
45.80 46.10 45.80 18,500 0 0 0
OGC
3.7
3.7
3.82 3.84 3.68 1,311,200 0 0 0
OIL
10.4
10.4
10.51 10.51 10.31 457,700 0 0 0
ONE
7
7
6.90 7 6.70 196,100 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.1
18.1
18.24 18.24 17.91 2,600 0 0 0
ORS
13.4
13.4
13.40 13.55 13.30 672,700 0 0 0
PAC
21
21
21.23 21.36 20.82 184,800 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
23.4
23.4
23.67 23.67 23.13 417,300 0 0 0
PAP
25.1
25.1
26.50 26.50 25.10 1,000 0 0 0
PAS
3
3
3 3 3 4,100 0 0 0
PAT
79.4
79.4
77.13 82.10 75.85 320,700 0 0 0
PBC
6.7
6.7
6.80 6.80 6.40 52,400 0 0 0
PBP
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PBT
12.2
12.2
12.07 12.16 12.07 600 0 0 0
PC1
21.6
21.6
21.95 22 21.50 1,152,900 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
27
27
27 27 27 0 0 0 0
PCE
18.1
18.1
18.12 18.12 18.12 0 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PCG
2.7
2.7
2.20 2.70 2.20 76,900 0 0 0
PCH
17.4
17.4
17.29 17.48 17.29 118,800 0 0 0
PCM
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PCT
9.9
9.9
10 10 8.60 13,600 0 0 0
PDB
21.9
21.9
22.17 22.25 21.77 31,300 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
95.0
95.0
95.00 95.00 95.00 2,500 0 0 0
PDR
19.3
19.3
19.10 19.30 18.80 12,044,600 0 0 0
PDV
10.1
10.1
10 10.25 10 37,800 0 0 0
PEG
4.1
4.1
4.10 4.10 4.10 1,500 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PEQ
38.7
38.7
38.70 38.70 38.70 0 0 0 0
PET
29.1
29.1
29.60 29.88 28.90 577,600 0 0 0
PFL
2.5
2.5
2.50 2.50 2.40 11,900 0 0 0
PGB
11.7
11.7
11.53 11.72 11.53 24,200 0 0 0
PGC
12.3
12.3
12.33 12.33 12.05 25,900 0 0 0
PGD
22.3
22.3
22.42 22.42 22.27 3,800 0 0 0
PGI
20.6
20.6
18.14 20.62 18.14 36,400 0 0 0
PGN
6.3
6.3
6.30 6.30 6.20 10,500 0 0 0
PGS
48.6
48.6
48.56 48.56 48.56 0 0 0 0
PGT
7.5
7.5
6.80 7.90 6.80 300 0 0 0
PGV
17.2
17.2
17.27 17.27 17.09 5,800 0 0 0
PHC
4.4
4.4
4.37 4.38 4.37 26,800 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
62.0
62.0
61.95 61.95 61.95 0 0 0 0
PHP
30.9
30.9
30.69 31.08 30.49 16,600 0 0 0
PHR
31.4
31.4
30.93 31.42 30.72 211,800 0 0 0
PHS
9.5
9.5
9.63 9.63 9.44 1,300 0 0 0
PIA
25.1
25.1
25.14 25.14 25.14 2,000 0 0 0
PIC
15.7
15.7
15.70 15.70 15.70 1,500 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11.2
11.2
11.18 11.18 11.18 0 0 0 0
PIT
6.8
6.8
6.83 6.83 6.80 1,200 0 0 0
PIV
5.4
5.4
5 5.40 5 650,800 0 0 0
PJC
23.2
23.2
23.19 23.19 23.19 900 100 0 0.0
PJS
21.3
21.3
21.31 21.31 21.31 0 0 0 0
PJT
9.0
9.0
9.04 9.04 9.04 5,500 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
24
24
24.50 24.50 24 105,000 0 400 0.0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4
4
4.10 4.10 4 200 0 0 0
PLP
6.2
6.2
6.58 6.58 6.23 171,300 0 0 0
PLX
33.6
33.6
33.60 33.98 33.45 1,086,500 0 0 0
PMB
9.0
9.0
8.99 8.99 8.99 4,300 0 0 0
PMC
165.6
165.6
165.57 165.57 165.57 0 0 0 0
PMG
6.8
6.8
6.70 6.77 6.70 700 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
PMS
31.7
31.7
31.65 31.65 31.65 200 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 3,000 0 0 0
PMW
35.5
35.5
35.50 35.50 35.50 200 0 0 0
PNC
19.4
19.4
19.39 19.39 19.39 0 0 0 0
PND
7
7
7 7 7 100 0 0 0
PNG
38.2
38.2
38.22 38.22 38.22 0 0 0 0
PNJ
61.1
61.1
60.61 61.14 60.02 553,200 0 0 0
PNP
19.8
19.8
19.81 19.81 19.81 0 0 0 0
PNT
9.2
9.2
9.20 9.20 9.20 100 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
4.8
4.8
4.80 4.80 4.80 1,181,000 0 0 0
POS
14.9
14.9
15.10 15.10 14.90 4,000 0 0 0
POT
22.5
22.5
22.54 22.54 22.54 100 0 0 0
POV
7.2
7.2
7.21 7.69 7.21 4,100 0 0 0
POW
12.2
12.2
12.35 12.35 12.20 2,731,700 0 0 0
PPC
9.8
9.8
9.82 9.85 9.81 77,400 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.3
25.3
25.26 25.35 25.16 800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.3
17.3
17.61 17.61 17.33 300 0 0 0
PPS
9.3
9.3
9.30 9.30 9.30 800 0 800 0.0
PPT
15.2
15.2
15.10 15.20 15 202,100 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
12.4
12.4
12.30 12.40 12.30 500 0 0 0
PRE
20.9
20.9
20.77 20.87 20.47 18,800 200 1,300 0.0
PRO
6
6
6 6 6 0 0 0 0
PRT
10.6
10.6
10.50 10.70 10.50 6,500 0 0 0
PSB
4.5
4.5
5 5 4.50 700 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
11.8
11.8
11.54 12.08 10.77 49,900 0 0 0
PSE
9.8
9.8
9.80 9.80 9.80 200 200 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 91,700 0 0 0
PSL
11.7
11.7
11.50 12 11 2,200 0 0 0
PSN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PSP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
PSW
7.2
7.2
7.22 7.22 7.22 0 0 0 0
PTB
33.8
33.8
33.65 34.15 33.65 58,600 0 0 0
PTC
6.6
6.6
6.60 6.60 6.60 7,000 0 0 0
PTD
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
38.9
38.9
38.90 38.90 38.90 0 0 0 0
PTL
2.9
2.9
2.81 2.99 2.80 49,500 0 0 0
PTM
5.9
5.9
5.87 5.87 5.87 0 0 0 0
PTO
19.0
19.0
19.00 19.00 19.00 200 0 0 0
PTP
10.7
10.7
10.73 10.73 10.73 0 0 0 0
PTS
9.7
9.7
9.71 9.71 9.71 0 0 0 0
PTT
10.9
10.9
10.90 10.90 10.90 100 0 0 0
PTV
3.5
3.5
3.50 3.50 3.50 1,400 0 0 0
PTX
22.6
22.6
22.60 22.60 22.60 0 0 0 0
PV2
2.8
2.8
2.70 2.80 2.60 96,700 0 0 0
PVB
27.9
27.9
28.30 28.50 27.80 64,400 1,500 0 0.0
PVC
10.7
10.7
10.90 11.10 10.60 634,200 0 0 0
PVD
16.5
16.5
16.18 16.72 16.18 10,514,800 0 0 0
PVE
2.4
2.4
2.50 2.50 2.40 9,000 0 0 0
PVG
6
6
6 6.10 5.90 9,700 0 500 0.0
PVH
0.6
0.6
0.70 0.70 0.60 1,300 0 0 0
PVI
81.5
81.5
80.85 81.82 79.71 98,700 3,800 6,900 -0.3
PVL
3.4
3.4
3.20 3.40 3.20 414,900 0 0 0
PVM
19.2
19.2
19.20 19.20 19.20 100 0 0 0
PVO
5.7
5.7
5.72 5.72 5.72 100 0 0 0
PVP
13.3
13.3
13.28 13.38 13.14 32,200 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 30,000 0 0 0
PVS
26.9
26.9
27.33 27.58 26.92 3,546,200 455,300 601,700 -4.7
PVT
16.6
16.6
16.64 16.86 16.59 1,560,700 0 0 0
PVV
1.6
1.6
1.60 1.60 1.50 25,900 0 0 0
PVX
1.7
1.7
1.70 1.80 1.60 1,554,400 0 0 0
PVY
2
2
1.90 2 1.80 1,600 0 0 0
PWA
7.9
7.9
7.60 8.10 7.30 151,600 0 0 0
PWS
10.4
10.4
10.43 10.43 10.43 200 0 0 0
PXA
0.8
0.8
0.70 0.80 0.70 101,700 0 0 0
PXI
1.2
1.2
1.20 1.20 1.10 10,500 0 0 0
PXL
15.7
15.7
15.80 16 15.50 38,700 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 12,900 0 0 0
PXS
2.7
2.7
2.90 2.90 2.60 132,800 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 12,800 0 0 0
QBS
0.6
0.6
0.70 0.70 0.60 370,900 0 0 0
QCC
23.1
23.1
20.64 23.05 20.64 2,900 0 0 0
QCG
15.9
15.9
17 17.15 15.85 2,072,500 0 0 0
QHD
47.3
47.3
47.30 47.30 47.30 0 0 0 0
QHW
35.2
35.2
35.21 35.21 35.21 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
QNP
27.3
27.3
27.33 27.72 27.33 2,600 0 0 0
QNS
41.2
41.2
41.12 41.40 41.12 39,200 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 0 0 0 0
QPH
34.2
34.2
34.40 34.40 34.20 2,300 0 0 0
QSP
23.0
23.0
23.02 23.02 23.02 0 0 0 0
QST
26.9
26.9
26.93 26.93 26.93 100 0 0 0
QTC
27.4
27.4
27.37 27.37 27.37 0 0 0 0
QTP
11.7
11.7
11.67 11.77 11.58 200,100 0 0 0
RAL
86.6
86.6
86.65 86.65 86.65 300 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
RCC
16.3
16.3
16.50 16.50 16.30 900 0 0 0
RCL
13.0
13.0
12.75 13.04 12.75 2,000 0 0 0
REE
53.0
53.0
53.57 53.57 52.71 343,000 0 0 0
RGG
28.9
28.9
25.20 28.90 25.20 300 0 0 0
RIC
13.4
13.4
13.20 13.70 13.10 19,600 0 0 0
RTB
26.2
26.2
26.16 26.16 26.16 200 0 0 0
RYG
9.5
9.5
9.39 9.58 9.30 52,600 0 0 0
S12
1.7
1.7
1.70 1.70 1.70 600 0 0 0
S4A
31.1
31.1
31.06 31.06 31.06 2,400 0 0 0
S55
56.3
56.3
56.29 56.29 56.29 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.2
9.2
9.20 9.20 9.10 44,600 0 0 0
SAB
44.6
44.6
45.05 45.05 44.51 1,138,800 0 0 0
SAC
11.6
11.6
11.10 11.56 10.17 1,100 0 0 0
SAF
49.6
49.6
49.58 49.58 49.58 3,300 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.8
6.8
6.76 6.83 6.75 99,500 0 0 0
SAS
27.3
27.3
27.31 27.31 27.31 900 0 0 0
SAV
13.1
13.1
13.24 13.24 13.14 13,500 0 0 0
SB1
5.5
5.5
5.55 5.55 5.55 1,000 0 0 0
SBA
26.8
26.8
26.70 26.79 26.65 4,400 0 0 0
SBB
16.3
16.3
16.43 16.43 16.33 9,300 0 0 0
SBD
6.9
6.9
6.94 6.94 6.94 1,100 0 0 0
SBG
12.5
12.5
12.71 12.75 12.46 347,500 0 0 0
SBH
39.8
39.8
39.81 39.81 39.81 2,700 0 0 0
SBL
6.9
6.9
6.90 6.90 6.90 58,400 0 0 0
SBM
31.7
31.7
31.65 31.65 31.65 0 0 0 0
SBR
8.8
8.8
8.82 8.82 8.82 0 0 0 0
SBS
5.8
5.8
5.90 6.10 5.80 1,168,600 0 0 0
SBT
23.3
23.3
23.11 23.35 22.88 847,700 0 0 0
SBV
7.8
7.8
7.81 7.81 7.81 0 0 0 0
SC5
15.1
15.1
15.10 15.10 15.10 0 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCD
11.4
11.4
11.40 11.40 11.40 7,000 0 0 0
SCG
64.7
64.7
64.60 64.70 64.50 22,700 0 0 0
SCI
9.3
9.3
9.30 9.30 9.20 5,200 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 2,000 0 0 0
SCL
16.2
16.2
16.07 16.24 15.73 52,000 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.6
7.6
7.60 7.63 7.56 1,232,900 0 0 0
SCS
49.4
49.4
50.65 50.65 49.33 192,100 0 0 0
SD2
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SD3
7.9
7.9
7.10 7.90 7.10 300 0 0 0
SD4
2.1
2.1
2.10 2.10 2.10 2,800 0 0 0
SD5
7.3
7.3
7.27 7.27 7.27 7,400 0 2,900 0.0
SD6
2.5
2.5
2.40 2.50 2.40 10,700 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.9
10.9
10.85 10.85 10.85 300 0 0 0
SDA
2.4
2.4
2.40 2.50 2.40 232,600 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 1,000 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 11,000 0 0 0
SDU
17
17
17 17 17 0 0 0 0
SDV
27.9
27.9
27.86 27.86 27.86 0 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SEA
40.2
40.2
40.21 40.21 40.21 100 0 0 0
SEB
44.4
44.4
44.40 44.40 44.40 0 0 0 0
SED
17.8
17.8
17.82 17.82 17.82 12,500 0 0 0
SEP
16.5
16.5
16.54 16.54 16.54 10,000 0 0 0
SFC
18.9
18.9
17.55 18.90 17.55 1,600 0 0 0
SFG
9.8
9.8
9.54 9.78 9.54 2,000 0 0 0
SFI
24.8
24.8
24.79 24.79 24.79 100 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.3
12.3
12.30 12.40 12.20 20,800 0 0 0
SGC
75.4
75.4
76.59 78.97 75.40 1,500 0 0 0
SGD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SGH
25.6
25.6
25.55 25.55 25.55 0 0 0 0
SGI
11.3
11.3
11.29 11.29 11.29 0 0 0 0
SGN
59.4
59.4
59.10 59.90 59 3,700 0 0 0
SGP
26.3
26.3
26 26.30 25.80 93,200 0 0 0
SGR
14
14
14.33 14.33 13.33 367,000 0 0 0
SGS
14.4
14.4
14.37 14.37 14.16 6,100 0 0 0
SGT
17.2
17.2
17.30 17.30 15.95 9,600 0 0 0
SHA
4
4
3.99 4 3.94 5,700 0 0 0
SHB
15.9
15.9
15.97 15.97 15.67 47,537,900 0 0 0
SHC
10
10
10 10 10 0 0 0 0
SHE
7
7
7 7 7 1,200 0 0 0
SHI
16.9
16.9
16.70 17.60 16.70 565,800 0 0 0
SHN
4.9
4.9
4.90 4.90 4.90 1,200 0 0 0
SHP
31.6
31.6
31.62 31.62 31.53 3,100 0 0 0
SHS
20.5
20.5
20.17 20.55 19.97 12,815,300 2,062,100 1,395,900 14.3
SID
15.4
15.4
15.40 15.40 15.40 1,700 0 0 0
SIG
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SIP
52.2
52.2
51.30 52.20 51.30 212,500 0 0 0
SIV
35.7
35.7
35.46 35.65 35.46 1,000 0 0 0
SJ1
13.9
13.9
13.90 13.90 13.90 100 0 0 0
SJD
14.1
14.1
14.10 14.10 14 15,000 0 0 0
SJE
18.9
18.9
18.70 18.90 18.60 74,700 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
19.6
19.6
19.60 19.60 19.60 300 0 0 0
SJM
7.3
7.3
7.50 7.50 7.30 4,900 0 0 0
SJS
58.1
58.1
58.40 58.40 57.70 8,600 0 0 0
SKG
9.5
9.5
9.54 9.54 9.45 41,900 0 0 0
SKH
22.7
22.7
22.67 22.67 22.67 0 0 0 0
SKN
7.5
7.5
7.48 7.48 7.48 0 0 0 0
SKV
24.3
24.3
24.51 24.51 24.33 1,300 0 0 0
SLD
11
11
11 11 11 0 0 0 0
SLS
162.4
162.4
163 163 162 2,800 0 0 0
SMA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SMB
39.3
39.3
39.32 39.32 39.27 2,900 0 0 0
SMC
13.8
13.8
13.65 13.75 13.30 132,100 0 0 0
SMN
10.0
10.0
10.04 10.04 10.04 100 0 0 0
SMT
11.7
11.7
11.70 11.70 11.60 600 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
29.4
29.4
26.90 29.35 26.90 1,000 0 0 0
SP2
21
21
21 21 21 0 0 0 0
SPB
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SPC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SPD
7.5
7.5
7.47 7.47 7.47 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
9.8
9.8
10 10 9.80 1,000 0 0 0
SPV
18.3
18.3
18.16 20.88 18.16 2,800 0 0 0
SRA
2.9
2.9
2.90 3 2.80 154,600 0 0 0
SRB
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SRC
37.8
37.8
37.42 37.77 37.42 16,000 0 0 0
SRF
6.8
6.8
6.76 6.76 6.76 900 0 0 0
SSB
14.5
14.5
14.48 14.52 14.35 2,247,700 0 0 0
SSC
30.0
30.0
30.45 30.45 29.97 1,000 0 0 0
SSG
8
8
8 8 8 2,700 0 0 0
SSH
68.0
68.0
67.98 67.98 67.98 0 0 0 0
SSI
24.6
24.6
23.98 24.74 23.86 42,628,200 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
5.1
5.1
5.22 5.28 5.09 190,300 0 0 0
STB
49
49
47.70 49 47.70 7,229,300 0 0 0
STC
15.5
15.5
15.46 15.46 15.46 100 0 0 0
STD
5.1
5.1
5.10 5.10 5.10 100 0 0 0
STG
35.6
35.6
32.05 35.55 32.05 200 0 0 0
STH
19.3
19.3
19.60 19.60 19.30 188,700 0 0 0
STK
15.2
15.2
15.23 15.23 14.55 7,700 0 0 0
STP
7.5
7.5
7.46 7.46 7.46 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
1.30 1.30 1.10 800 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
22.4
22.4
22.65 23.38 22.02 12,100 0 0 0
SVD
5.7
5.7
5.70 5.96 5.67 6,200 0 0 0
SVG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.7
2.7
2.70 2.80 2.70 34,600 0 100 0.0
SVT
9.9
9.9
9.90 9.94 9.90 3,300 0 0 0
SWC
30.8
30.8
30.10 30.80 30.10 500 0 0 0
SZB
33.5
33.5
34.08 34.08 33.55 3,100 0 0 0
SZC
28.0
28.0
28.03 28.27 27.94 132,000 0 0 0
SZE
9.9
9.9
9.89 9.89 9.89 100 0 0 0
SZG
34.1
34.1
34.14 34.14 34.14 0 0 0 0
SZL
25.8
25.8
26.55 26.55 25.80 3,300 0 0 0
TA6
4.8
4.8
4.82 4.82 4.82 0 0 0 0
TA9
10.9
10.9
10.87 10.87 10.87 100 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
44.0
44.0
42.69 44.13 41.75 854,700 0 0 0
TAR
4.5
4.5
4.40 4.50 4.40 40,400 0 0 0
TAW
14.8
14.8
14.77 14.77 14.77 100 0 0 0
TBC
33.9
33.9
34.65 34.70 33.94 300 0 0 0
TBD
134.6
134.6
134.63 134.63 134.63 0 0 0 0
TBR
6.9
6.9
6.90 6.90 6.70 600 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
32.9
32.9
32.52 32.96 32.42 9,184,900 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
17.1
17.1
16.59 17.09 16.45 4,761,400 0 0 0
TCI
9.4
9.4
9.30 9.40 9.30 70,100 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
32.1
32.1
31.99 32.08 31.89 2,000 0 0 0
TCM
24.5
24.5
24.77 24.82 24.36 933,000 0 0 0
TCO
9.2
9.2
9.05 9.30 9 206,100 0 0 0
TCR
2.9
2.9
2.74 2.90 2.74 400 0 0 0
TCT
20
20
20.10 20.10 20 10,200 0 0 0
TCW
29.6
29.6
29.61 29.61 29.52 3,900 0 0 0
TCX
47.7
47.7
46.75 47.70 46.25 4,515,700 0 0 0
TD6
7.2
7.2
7.10 7.20 6.90 25,600 0 0 0
TDB
38.7
38.7
38.56 38.75 38.56 1,100 0 0 0
TDC
10.9
10.9
10.84 10.89 10.66 175,700 0 0 0
TDF
8.4
8.4
8.40 8.40 8.40 1,000 0 0 0
TDG
3.0
3.0
3.04 3.07 3.02 25,100 0 0 0
TDH
4.5
4.5
4.51 4.51 4.37 98,100 0 0 0
TDM
55.0
55.0
52.63 55.01 52.63 900 0 0 0
TDP
24.5
24.5
23.17 24.93 23.13 266,100 0 0 0
TDS
8.2
8.2
8.20 8.20 8.20 2,000 0 0 0
TDT
6.0
6.0
6.08 6.08 5.99 21,300 0 0 0
TDW
45.1
45.1
45.12 45.12 45.12 100 0 0 0
TED
62.4
62.4
62.39 62.39 62.39 0 0 0 0
TEG
6.2
6.2
6.14 6.18 6.14 5,000 0 0 0
TET
37.9
37.9
37.87 37.87 37.87 0 0 0 0
TFC
49.1
49.1
50.10 50.10 47.44 8,600 0 200 0.0
TGP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TH1
3.4
3.4
3.40 3.40 3.40 0 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
30.2
30.2
30.60 30.60 30.20 6,300 100 0 0.0
THG
37.9
37.9
37.94 38.03 37.60 5,000 0 0 0
THM
8.9
8.9
8.90 8.90 8.90 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.2
7.2
7.20 7.20 7.20 7,800 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
16.9
16.9
16.94 16.94 16.94 0 0 0 0
TID
21.6
21.6
21.62 21.62 21.62 2,200 0 0 0
TIE
3.5
3.5
3.20 3.50 3.20 600 0 0 0
TIG
8.3
8.3
8.30 8.30 8.10 400,900 30,400 18,900 0.1
TIN
52.5
52.5
52 52.50 52 2,900 0 100 0
TIP
16.5
16.5
16.67 16.67 16.44 17,600 0 0 0
TIS
4.7
4.7
4.30 4.90 4.30 7,400 0 0 0
TIX
45.6
45.6
45.63 45.63 45.63 0 0 0 0
TJC
8.3
8.3
8.32 8.32 8.32 0 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.9
12.9
12.92 12.92 12.92 0 0 0 0
TL4
10.6
10.6
10.80 11 10.60 3,100 0 0 0
TLD
8.2
8.2
8.22 8.24 8.20 120,600 0 0 0
TLG
47.3
47.3
48.91 48.91 46.95 400,200 0 0 0
TLH
4.8
4.8
4.80 4.85 4.78 85,400 0 0 0
TLP
7
7
7 7 7 0 0 0 0
TMB
52.4
52.4
53.19 53.19 52.43 4,000 0 0 0
TMC
7.4
7.4
7.37 7.37 7.37 0 0 0 0
TMG
73.6
73.6
73.63 73.63 73.63 0 0 0 0
TMP
57.9
57.9
55.14 57.88 55.14 300 0 0 0
TMS
36.3
36.3
36.35 36.35 36.35 1,000 0 0 0
TMT
14.6
14.6
15.20 15.60 14.60 119,000 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
12.5
12.5
12.46 12.46 12.41 1,600 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TNC
28.3
28.3
29.63 29.63 28.24 7,100 0 0 0
TNG
16.3
16.3
16.37 16.46 16.19 386,500 20,300 26,300 -0.1
TNH
11.6
11.6
11.70 11.70 11.55 34,800 0 0 0
TNI
5.1
5.1
5.40 5.47 5.10 37,100 0 0 0
TNP
21.2
21.2
21.16 21.16 21.16 0 0 0 0
TNS
3.3
3.3
3.50 3.50 3.20 7,300 0 0 0
TNT
7.3
7.3
7.11 7.30 7.11 23,800 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
138.0
138.0
136.58 140.99 136.58 11,300 0 0 0
TOT
13.4
13.4
13.42 13.42 13.42 100 0 0 0
TOW
32.1
32.1
32.13 32.13 32.13 0 0 0 0
TPB
14.1
14.1
14.06 14.14 13.98 3,947,500 0 0 0
TPC
13.8
13.8
13.80 13.80 13.80 100 0 0 0
TPP
10.6
10.6
10.50 10.60 10.50 400 0 0 0
TPS
47.5
47.5
47.55 47.55 47.55 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
15.3
15.3
15.25 15.25 15.25 0 0 0 0
TRA
35.2
35.2
32.76 35.22 32.76 85,800 0 0 0
TRC
18.6
18.6
19.08 19.08 18.50 48,800 0 0 0
TRS
25.0
25.0
26.44 26.44 24.61 90,300 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TRV
13.5
13.5
14.50 14.50 13.50 8,400 0 0 0
TS3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TSA
13.8
13.8
13.75 13.85 13.56 93,100 0 0 0
TSB
28
28
27.40 29.30 27 30,800 2,800 0 0.1
TSC
3.1
3.1
3.09 3.10 3.05 332,600 0 0 0
TSD
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
25.4
25.4
25.43 25.43 25.43 3,000 0 0 0
TST
8.6
8.6
9.80 9.80 8.60 3,700 0 0 0
TT6
5.5
5.5
5.79 5.79 5.42 12,900 0 0 0
TTA
10.6
10.6
10.55 10.75 10.55 85,400 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
37.9
37.9
37.93 37.93 37.93 0 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.5
3.5
3.40 3.71 3.40 2,563,900 0 0 0
TTG
10
10
10 10 10 0 0 0 0
TTH
2.4
2.4
2.40 2.50 2.30 48,100 0 0 0
TTL
8.3
8.3
8.30 8.30 8.30 2,000 0 0 0
TTN
16.1
16.1
15.95 16.23 15.95 99,200 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 100 0 0 0
TTT
33.8
33.8
33.90 33.90 33.80 2,400 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
16.8
16.8
16.75 16.75 16.75 0 0 0 0
TV1
21.1
21.1
21.14 21.14 21.14 3,400 0 0 0
TV2
36.3
36.3
35.05 36.30 35.05 280,100 0 0 0
TV3
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TV4
14.8
14.8
15 15 14.80 600 0 0 0
TV6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TVA
12.1
12.1
12.07 12.07 12.07 0 0 0 0
TVB
8
8
7.86 8.08 7.86 11,800 0 0 0
TVC
8.9
8.9
8.70 8.90 8.60 62,800 0 0 0
TVD
9.4
9.4
9.39 9.39 9.39 11,400 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
7.16 7.25 7.06 78,600 0 0 0
TVS
13.0
13.0
13.02 13.06 12.68 65,700 0 0 0
TVT
15.2
15.2
15.15 15.15 15.15 0 0 0 0
TW3
13.0
13.0
13.02 13.02 13.02 0 0 0 0
TXM
4.6
4.6
4.50 4.70 4.50 4,100 0 0 0
TYA
16.1
16.1
16.57 16.75 16.07 5,500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
4
4
3.90 4 3.80 79,600 0 0 0
UDJ
6.9
6.9
6.88 6.88 6.88 0 0 0 0
UDL
15.9
15.9
15.95 15.95 15.95 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
56
56
56 56 56 400 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
8.70 8.90 8.70 1,000 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
9.6
9.6
9.60 9.60 9.60 0 0 0 0
UPS
21.6
21.6
21.60 21.60 21.60 0 0 0 0
USC
10.3
10.3
10.28 10.28 10.28 0 0 0 0
USD
15.9
15.9
15.95 15.95 15.95 0 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
V12
10.2
10.2
10.37 10.37 10.18 1,000 0 0 0
V21
6.8
6.8
6.80 6.80 6.80 0 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.7
10.7
10.75 10.95 10.65 298,600 0 0 0
VAF
16.2
16.2
17.05 17.62 16.25 3,000 0 0 0
VAV
33.2
33.2
33.15 33.24 33.15 1,500 0 0 0
VBB
9.3
9.3
9.36 9.36 9.18 27,000 0 0 0
VBC
18.7
18.7
18.74 18.74 18.74 100 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
15.8
15.8
15.80 15.80 15.80 1,300 0 0 0
VBT
4.1
4.1
4.10 4.10 4.10 2,100 0 0 0
VC1
15
15
15 15 15 11,900 0 0 0
VC2
6.3
6.3
6.20 6.50 6.20 207,600 0 0 0
VC3
25.4
25.4
24.84 25.49 24.74 840,300 8,500 20,300 -0.3
VC6
19.5
19.5
19.51 19.51 19.51 100 0 0 0
VC7
9.9
9.9
9.79 9.88 9.69 113,900 0 0 0
VC9
3.7
3.7
3.70 3.70 3.70 800 0 0 0
VCA
8.4
8.4
8.40 8.41 8.40 3,600 0 0 0
VCB
57.0
57.0
56.53 57.02 56.23 4,265,500 0 0 0
VCC
8.9
8.9
8.82 8.91 8.82 21,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
285
285
286 286.20 285 300 0 0 0
VCG
21.2
21.2
21.55 21.55 21.06 3,827,200 0 0 0
VCI
25.2
25.2
24.93 25.19 24.64 8,193,700 0 0 0
VCK
52.6
52.6
52.80 53 51.90 1,968,700 0 0 0
VCM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VCP
24
24
24 24.80 23.30 14,100 0 0 0
VCR
38
38
39.50 40.90 38 1,600 0 0 0
VCS
40.8
40.8
40.01 41.15 40.01 48,400 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
11
11
11 11 11 0 0 0 0
VDL
9.8
9.8
9.80 9.80 9.80 200 0 0 0
VDN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VDP
37.7
37.7
37.68 37.68 37.68 0 0 0 0
VDS
17.1
17.1
17 17.20 16.80 756,100 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 0 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4.1
4.1
4 4.10 4 500 0 0 0
VEA
34
34
34.40 34.40 33.90 416,400 0 0 0
VEC
57.2
57.2
55.70 57.40 53 43,000 0 0 0
VEF
130.9
130.9
131 131 130.50 8,600 0 0 0
VES
14
14
14 14 14 600 0 0 0
VET
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
49.0
49.0
49.01 50.80 48.07 3,500 0 0 0
VFR
9.3
9.3
9.31 9.31 9.21 4,900 0 0 0
VFS
15.6
15.6
15 16 14.60 6,134,300 305,400 131,900 2.5
VGC
38.1
38.1
39.13 39.13 38.10 398,200 0 0 0
VGG
42.0
42.0
41.96 41.96 41.96 0 0 0 0
VGI
67.0
67.0
67.17 67.17 65.92 281,400 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
27.8
27.8
28 28 27.80 12,300 0 0 0
VGR
63.6
63.6
79.52 79.52 62.96 32,800 0 0 0
VGS
24.8
24.8
24.61 24.90 24.52 228,800 3,100 5,100 -0.1
VGT
11.6
11.6
11.83 11.83 11.64 238,900 0 0 0
VGV
42.3
42.3
42.32 42.32 42.32 100 0 0 0
VHC
54.5
54.5
54.60 55 54.10 322,100 0 0 0
VHD
3.7
3.7
3.50 4.40 3.50 1,300 0 0 0
VHE
3.9
3.9
3.90 4 3.80 83,800 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
2
2
2 2.10 2 208,600 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.8
10.8
10.80 10.80 10.80 700 0 0 0
VHM
48.9
48.9
45.89 48.87 45.79 5,348,700 0 0 0
VIB
15.2
15.2
15.24 15.33 15.15 3,079,700 0 0 0
VIC
148.5
148.5
142.70 152.10 142 12,784,300 0 0 0
VID
5.0
5.0
5 5.02 4.96 22,700 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.3
15.3
15.13 15.32 15.13 9,200 0 0 0
VIG
5.7
5.7
5.70 5.80 5.70 16,800 0 0 0
VIM
9.3
9.3
9.35 9.35 9.35 0 0 0 0
VIN
16.2
16.2
16.25 16.25 16.25 0 0 0 0
VIP
11.1
11.1
11.09 11.09 11.00 55,400 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 100 0 0 0
VIT
17.3
17.3
17.30 17.30 17.30 0 0 0 0
VIW
16.6
16.6
17.90 19 16.50 14,500 0 0 0
VIX
17.9
17.9
17.82 18.10 17.65 30,813,100 0 0 0
VJC
153.8
153.8
149.23 153.77 147.54 2,115,800 0 0 0
VKC
0.9
0.9
0.90 1 0.90 17,600 0 0 0
VLA
8.2
8.2
8.16 8.16 8.16 0 0 0 0
VLB
47.4
47.4
46.76 47.94 46.76 64,700 0 0 0
VLC
14
14
13.90 14 13.80 30,100 0 0 0
VLG
8.2
8.2
8.12 8.21 8.12 200 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
24.1
24.1
24.20 24.30 24.10 26,700 0 0 0
VLW
28.6
28.6
28.61 28.61 28.61 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
6
6
6 6 6 1,000 0 0 0
VMD
16.7
16.7
16.55 16.70 16.55 1,200 0 0 0
VMG
3.6
3.6
4.20 4.20 3.60 36,900 0 0 0
VMK
65
65
65 65 65 0 0 0 0
VMS
22.7
22.7
22.72 22.72 22.72 0 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VNB
17.5
17.5
17.60 17.70 17.30 28,300 0 0 0
VNC
34.7
34.7
34.72 34.72 34.72 3,000 0 0 0
VND
19.3
19.3
18.86 19.29 18.71 26,362,600 0 0 0
VNE
5.6
5.6
5.55 5.57 5.52 169,000 0 0 0
VNF
14.0
14.0
13.72 13.99 13.63 2,800 0 0 0
VNG
7.1
7.1
7.08 7.08 7.06 600 0 0 0
VNH
0.9
0.9
0.90 1 0.90 180,800 0 0 0
VNI
7.2
7.2
7.30 7.30 7.20 200 0 0 0
VNL
21.2
21.2
21.06 21.16 20.96 14,200 0 0 0
VNM
62.0
62.0
61.68 61.97 61.00 2,685,700 0 0 0
VNP
20.6
20.6
21.73 21.83 20.59 56,300 0 0 0
VNR
18.6
18.6
18.56 19.92 18.56 29,300 100 0 0.0
VNS
9.2
9.2
9.25 9.25 9.20 300 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
0.2
0.2
0.21 0.21 0.21 0 0 0 0
VNY
5.3
5.3
5.30 5.30 5.30 200 0 0 0
VNZ
357.7
357.7
357.70 357.70 357.70 0 0 0 0
VOS
11.6
11.6
11.70 11.70 11.51 508,800 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 300 0 0 0
VPB
27.2
27.2
27.05 27.24 26.81 9,896,000 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
23.5
23.5
23.50 23.50 23.27 2,200 0 0 0
VPG
5.2
5.2
5.41 5.41 5.10 381,300 0 0 0
VPH
4.2
4.2
4.18 4.22 4.09 164,000 0 0 0
VPI
54.1
54.1
52.45 54.36 52.45 1,472,800 0 0 0
VPL
93.8
93.8
90 95 88 1,614,300 0 0 0
VPR
8.3
8.3
8.31 8.31 8.31 1,400 0 0 0
VPS
9.0
9.0
9.01 9.01 8.91 31,200 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
29.2
29.2
28.50 29.20 28.15 3,621,000 0 0 0
VQC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
VRC
14.5
14.5
15.70 15.90 14.50 36,100 0 0 0
VRE
30.6
30.6
29.31 30.71 29.17 10,546,100 0 0 0
VRG
16.8
16.8
16.80 16.80 16.80 200 0 0 0
VSA
19.5
19.5
20.83 20.83 19.50 200 0 0 0
VSC
20
20
20.30 20.45 20 4,302,000 0 0 0
VSE
8.4
8.4
8.47 8.47 8.37 3,200 0 0 0
VSF
24.5
24.5
24.60 24.60 24.40 10,700 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 300 0 0 0
VSH
41.0
41.0
41.03 41.03 41.03 1,200 0 0 0
VSI
24
24
24 24 24 2,000 0 0 0
VSM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
VSN
15.6
15.6
15.55 15.55 15.55 100 0 0 0
VST
3.1
3.1
3.10 3.20 3.10 35,700 0 0 0
VTA
2.8
2.8
2.70 2.80 2.50 15,300 0 0 0
VTB
15.2
15.2
16.41 16.41 15.12 92,800 0 0 0
VTC
14.1
14.1
16.40 16.40 13.49 131,700 0 0 0
VTD
6.6
6.6
6.70 6.70 6.50 36,800 0 0 0
VTE
10.9
10.9
11.10 12.48 10.12 16,700 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
4.1
4.1
4.10 4.10 4.10 100 0 0 0
VTK
36.5
36.5
36.72 36.72 36.42 2,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.3
10.3
10.37 10.37 10.28 104,700 0 0 0
VTP
61.8
61.8
63.56 63.56 61.49 409,800 0 0 0
VTQ
7.3
7.3
7.30 7.30 7.30 100 0 0 0
VTR
13
13
12.90 13.10 12.90 16,400 0 0 0
VTV
14.4
14.4
13.10 14.40 13 455,400 0 10,200 -0.1
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
19.2
19.2
19.30 19.40 19.10 1,350,000 11,400 18,200 -0.1
VUA
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
35.0
35.0
35.06 35.12 34.64 56,000 0 0 0
VW3
9.8
9.8
9.80 9.90 9.80 1,200 0 0 0
VWS
22.2
22.2
22.22 22.22 22.22 0 0 0 0
VXB
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
10
10
10 10 10 0 0 0 0
WCS
282.1
282.1
282.10 282.10 282.10 100 0 0 0
WSB
55.7
55.7
53.53 59.21 53.53 2,600 0 0 0
WSS
6.5
6.5
6.60 6.60 6.40 13,000 0 0 0
WTC
9.6
9.6
9.58 9.58 9.58 0 0 0 0
X20
11.8
11.8
11.44 11.81 11.26 2,200 0 0 0
X26
24.2
24.2
24.20 24.20 24.20 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.3
18.3
18.30 18.30 18.30 0 0 0 0
XHC
16.6
16.6
16.63 16.63 16.63 100 0 0 0
XLV
10.9
10.9
10.91 10.91 10.91 200 0 0 0
XMC
9.7
9.7
9.60 9.70 9.40 21,600 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
XMP
17.0
17.0
16.99 16.99 16.99 0 0 0 0
XPH
14.7
14.7
16.90 16.90 14.70 3,100 0 0 0
YBC
10
10
10 10 10 0 0 0 0
YBM
10.5
10.5
9.80 10.50 9.80 17,400 0 0 0
YEG
12.4
12.4
13.08 13.27 12.43 3,936,500 0 0 0
YTC
28.8
28.8
28.82 28.82 28.82 0 0 0 0
254.0
254.0
253.22 255.26 250.81 51,327,654 5,825,700 4,699,286 30.8
119.2
119.2
118.96 119.71 118.96 41,271,075 1,786,899 1,627,900 -1.4
1,933.3
1,933.3
1,903.16 1,937.41 1,901.72 293,755,200 67,237,871 46,178,154 -97.8
1,704.3
1,704.3
1,678.72 1,705.76 1,677.67 687,722,000 146,157,846 97,902,464 520.8

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