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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 24/12/2025

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 24/12/2025

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.5
31.5
31.50 31.50 31.50 100 0 0 0
AAA
7.6
7.6
7.66 7.68 7.62 1,444,900 48,200 0 0.4
AAH
3.5
3.5
3.60 3.60 3.50 397,500 0 0 0
AAM
6.7
6.7
6.71 6.71 6.66 400 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
10.3
10.3
9.30 10.30 9.10 7,002,800 1,800 18,800 -0.2
AAT
3.4
3.4
3.37 3.37 3.31 14,500 0 0 0
AAV
6.3
6.3
6.30 6.40 6.20 135,100 0 0 0
ABB
12.5
12.5
12.51 12.59 12.36 1,610,900 0 0 0
ABC
11.3
11.3
11.40 11.60 11.10 84,500 0 0 0
ABI
20.1
20.1
20 20.10 19.90 48,000 13,300 4,100 0.2
ABR
12.0
12.0
11.97 11.97 11.97 0 0 0 0
ABS
3.1
3.1
3.18 3.19 3.12 259,800 0 0 0
ABT
64.9
64.9
65.09 65.09 63.95 3,400 100 100 0
ABW
11.8
11.8
11.90 12.10 11.80 176,300 0 20,200 -0.2
ACB
20.9
20.9
20.81 21.07 20.63 8,709,200 2,685,600 791,400 46.0
ACC
13.9
13.9
13.90 13.90 13.55 38,300 0 0 0
ACE
39.9
39.9
38.80 40.20 37.77 20,100 0 0 0
ACG
35.3
35.3
35 35.30 34.40 148,100 0 0 0
ACL
14.3
14.3
14.18 14.37 13.89 25,200 200 0 0.0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
ACV
50.6
50.6
51.60 52 50.40 1,659,000 28,400 724,200 -35.3
ADC
17.2
17.2
17.17 17.17 17.17 0 0 0 0
ADG
9.0
9.0
8.65 9.04 8.37 1,900 0 0 0
ADP
23.4
23.4
23.35 23.35 23.35 8,300 0 0 0
ADS
7.2
7.2
7.13 7.17 7.08 35,000 1,000 200 0.0
AFX
12.2
12.2
12.20 12.30 12 140,000 0 0 0
AG1
10.2
10.2
11.29 11.29 10.22 4,500 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
13.1
13.1
13.09 13.18 13 344,100 32,300 4,000 0.4
AGM
2.4
2.4
2.40 2.40 2.40 0 0 0 0
AGP
33.8
33.8
32.14 34.55 32.14 14,400 0 0 0
AGR
15.6
15.6
15.33 15.85 15.24 858,700 32,800 33,300 0.0
AGX
164.6
164.6
164.61 164.61 164.61 0 0 0 0
AIC
9.1
9.1
9.10 9.10 9.10 1,400 0 0 0
AIG
40.9
40.9
42.20 42.37 40.91 59,600 0 0 0
ALT
11.9
11.9
10.15 11.92 10.15 300 0 0 0
ALV
6.9
6.9
6.90 7.10 6.80 55,000 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
16.5
16.5
16 16.50 16 4,000 0 0 0
AMS
7.3
7.3
7.29 7.29 7.10 49,000 0 200 0.0
AMV
2
2
2 2 2 0 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
33.7
33.7
33.94 34.27 33.28 26,700 0 0 0
ANV
26.9
26.9
27.35 27.35 26.85 1,115,100 16,000 334,800 -8.6
APC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
APF
34.8
34.8
34.57 34.83 34.57 26,200 0 0 0
APG
10.5
10.5
10.35 10.50 10.35 125,500 100 2,800 0.0
APH
6.4
6.4
6.25 6.35 6.24 557,500 0 100 0.0
API
7.6
7.6
7 7.60 6.90 908,500 0 0 0
APL
12.0
12.0
11.95 11.95 11.95 0 0 0 0
APP
5
5
5 5.10 5 600 0 0 0
APS
7.7
7.7
7.20 8 7.20 1,916,700 10,000 0 0.1
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
24.8
24.8
24.76 24.76 24.76 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
17.0
17.0
16.90 16.95 16.90 300 0 0 0
ASM
6.6
6.6
6.63 6.64 6.60 332,300 700 300 0.0
ASP
4.7
4.7
4.68 4.69 4.63 6,200 0 0 0
AST
62.3
62.3
62.45 63.11 61.63 23,200 100 10,000 -0.7
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
ATS
26.8
26.8
26.80 26.80 26.80 0 0 0 0
AVC
48.0
48.0
47.96 47.96 47.96 0 0 0 0
AVG
10.3
10.3
10.20 10.30 10 179,300 0 0 0
BAB
10.8
10.8
10.71 10.79 10.71 2,400 0 0 0
BAF
33.6
33.6
32.73 33.64 32.55 4,781,300 647,500 194,000 16.5
BAL
9.1
9.1
9.06 9.06 9.06 0 0 0 0
BAX
34.3
34.3
34.95 34.95 34.26 700 0 0 0
BBH
13.4
13.4
13.42 13.42 13.42 0 0 0 0
BBM
9.2
9.2
9.15 9.15 9.15 0 0 0 0
BBS
11.9
11.9
11.94 11.94 11.94 0 0 0 0
BBT
12.4
12.4
11.70 12.37 11.32 6,700 0 0 0
BCA
14.6
14.6
15.10 15.40 14 73,000 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.7
7.7
7.70 7.80 7.60 44,400 0 0 0
BCE
8.1
8.1
8.25 8.25 7.95 22,500 0 2,400 0.0
BCF
36.9
36.9
36.93 36.93 36.93 0 0 0 0
BCM
59.4
59.4
60.16 60.16 59.27 183,800 5,500 67,800 -3.8
BCP
11.5
11.5
11.50 11.50 11.50 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
9.90 10 9.60 37,800 0 0 0
BDW
26.2
26.2
26.21 26.21 26.21 200 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
19.0
19.0
18.97 18.97 18.97 0 0 0 0
BFC
39.8
39.8
39.51 40.17 39.51 27,800 300 6,700 -0.3
BGE
5.2
5.2
5.20 5.20 5.20 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 3,000 0 0 0
BHA
25.9
25.9
25.90 25.90 25.90 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
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
29.6
29.6
30.41 30.41 29.51 300 0 0 0
BHP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BIC
21.1
21.1
20.88 21.25 20.73 76,000 32,100 7,400 0.6
BID
35.5
35.5
35.16 35.58 34.97 1,986,000 758,300 135,200 23.9
BIG
5.3
5.3
5.19 5.28 5.11 484,200 0 0 0
BIO
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BKC
15.9
15.9
15.62 16.09 15.54 10,500 0 0 0
BKG
3.0
3.0
2.96 2.97 2.91 51,000 0 0 0
BLF
3
3
3 3 3 0 0 0 0
BLI
9.4
9.4
8.40 9.40 8.30 13,900 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
23.5
23.5
23.45 23.45 23.45 200 0 0 0
BMC
15.3
15.3
15.40 15.40 15.15 22,500 100 0 0.0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8
8
8 8 8 400 0 0 0
BMG
15.8
15.8
15.82 15.82 15.82 0 0 0 0
BMI
17.1
17.1
17.27 17.27 16.98 135,300 0 800 0.0
BMJ
10
10
10.50 10.50 9 20,200 0 0 0
BMK
13.6
13.6
13.50 13.60 13.50 2,300 0 2,000 0.0
BMP
166.6
166.6
174.71 174.71 166.48 118,600 20,700 29,000 -1.5
BMS
12.3
12.3
12.13 12.32 12.13 81,600 0 0 0
BMV
5.3
5.3
5.30 5.30 5.30 0 0 0 0
BNA
7.1
7.1
7.50 7.50 7 206,400 0 0 0
BNW
15.1
15.1
15.08 15.08 15.08 2,800 0 0 0
BOT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
4.3
4.3
4.30 4.30 4.10 400 0 200 0.0
BQP
20
20
20 20 20 2,300 0 0 0
BRC
11.4
11.4
11.38 11.38 11.38 1,000 100 0 0.0
BRR
17.1
17.1
17.07 17.07 17.07 100 0 0 0
BRS
19.6
19.6
19.56 19.56 19.56 500 0 0 0
BSA
21.6
21.6
21.62 21.62 21.62 0 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
21.8
21.8
21.80 21.80 21.80 0 0 0 0
BSH
15.7
15.7
15.65 15.65 15.65 0 0 0 0
BSI
35
35
34.82 35.18 34.41 300,000 30,100 11,700 0.7
BSL
9.4
9.4
9.39 9.39 9.39 700 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
16.07 16.32 15.82 6,624,400 420,800 265,500 2.5
BT1
11
11
11.20 11.20 11 1,600 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BTD
15.4
15.4
15.44 15.44 15.44 0 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
22.8
22.8
22.92 22.92 22.37 5,600 0 0 0
BTN
3.2
3.2
3.20 3.20 3.20 0 0 0 0
BTP
8.5
8.5
8.67 8.67 8.38 25,800 200 100 0.0
BTS
5.3
5.3
5.30 5.40 5.30 8,300 0 0 0
BTT
32.5
32.5
32.51 32.51 32.51 400 0 400 0.0
BTU
13.9
13.9
13.85 13.85 13.85 1,700 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
13.7
13.7
13.60 13.80 13.50 1,572,700 0 200 0.0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
56
56
56 56 54.50 442,800 56,300 105,500 -2.7
BVL
15.5
15.5
15.50 15.50 15.50 100 0 0 0
BVN
16.3
16.3
16.30 16.30 16.30 100 0 0 0
BVS
30.8
30.8
30.50 31 30.50 185,700 42,400 5,000 1.1
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
40.8
40.8
41.32 41.32 40.27 241,100 8,400 100 0.4
BWS
32.8
32.8
32.81 32.81 32.81 0 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
11.6
11.6
11.80 11.80 11.55 85,400 0 500 0.0
C47
8.9
8.9
8.89 8.89 8.85 9,700 0 0 0
C4G
8.9
8.9
8.80 8.90 8.70 910,000 0 0 0
C69
12.9
12.9
12.80 13 12.70 133,900 0 0 0
C92
4.2
4.2
4.10 4.20 4.10 400 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.8
6.8
6.80 6.80 6.80 3,200 0 0 0
CAN
31.4
31.4
31.40 31.40 31.40 0 0 0 0
CAP
37.1
37.1
37.21 37.31 37.12 4,800 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
18.4
18.4
18.46 18.46 18.08 23,900 0 0 0
CBI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CBS
27.6
27.6
27.50 27.60 27.50 3,500 0 0 0
CC1
29.5
29.5
29.52 29.52 29.52 1,100 0 0 0
CCA
10.7
10.7
10.70 10.70 10.70 0 0 0 0
CCC
12.0
12.0
11.70 11.95 11.70 13,600 0 0 0
CCI
20.9
20.9
19.81 20.90 19.81 600 0 0 0
CCL
5.6
5.6
5.55 5.59 5.53 135,800 0 0 0
CCM
37.8
37.8
37.79 37.79 37.79 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
46.7
46.7
46.74 46.74 46.74 0 0 0 0
CDC
17.0
17.0
16.98 17.18 16.57 263,000 9,300 24,200 -0.4
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
31.8
31.8
31.99 32.09 31.80 3,300 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
11.3
11.3
11.29 11.29 10.92 46,900 0 0 0
CDR
6.1
6.1
6.10 6.10 5.90 700 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
21.7
21.7
21.52 22.19 21.43 10,660,500 184,200 628,900 -10.2
CET
10.4
10.4
10.40 10.40 10.40 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CGV
3.4
3.4
3.40 3.40 3.40 100 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
26.7
26.7
26.65 26.65 26.52 2,600 0 0 0
CHS
11.6
11.6
11.60 11.60 11.60 0 0 0 0
CI5
7.1
7.1
7.10 7.10 7.10 100 0 0 0
CIA
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CID
8.6
8.6
8.62 8.62 8.62 0 0 0 0
CIG
8.9
8.9
8.90 9 8.81 19,800 0 0 0
CII
23.3
23.3
23.70 24 23.15 11,629,700 683,600 577,800 2.3
CIP
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CJC
21.6
21.6
21.60 21.60 21.60 310,000 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
38.0
38.0
38.21 38.21 37.88 6,900 0 0 0
CKD
21.5
21.5
21.55 21.55 21.55 200 0 0 0
CKG
10.8
10.8
10.80 10.80 10.70 15,200 0 0 0
CKV
15.0
15.0
15.03 15.03 14.56 11,500 0 0 0
CLC
53.8
53.8
53.81 53.81 53.81 0 0 0 0
CLH
19.2
19.2
19.33 19.33 19.06 1,600 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
28.0
28.0
28.00 28.00 27.91 4,000 0 0 0
CLM
50.0
50.0
50.04 50.04 50.04 0 0 0 0
CLW
41.3
41.3
43.38 43.38 41.26 3,100 0 0 0
CLX
14.9
14.9
14.88 14.88 14.78 43,100 0 0 0
CMC
9
9
9 9 9 0 0 0 0
CMD
20.7
20.7
20.69 20.69 20.69 0 0 0 0
CMF
413.1
413.1
413.12 413.12 413.12 100 0 0 0
CMG
32
32
32.64 32.64 31.77 163,900 11,600 24,900 -0.5
CMI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
23.7
23.7
23.70 23.70 23.70 0 0 0 0
CMN
22.9
22.9
25.50 25.50 22.93 9,500 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.6
7.6
7.50 7.78 7.41 7,400 0 0 0
CMT
13.4
13.4
13.40 13.40 13.40 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
6.4
6.4
6.38 6.38 6.32 92,300 2,000 10,700 -0.1
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.3
30.3
30.30 30.30 30.30 300 0 0 0
CNG
24.2
24.2
24.15 24.20 24 6,500 200 300 0.0
CNN
45.8
45.8
45.78 45.78 45.78 0 0 0 0
CNT
7.8
7.8
7.80 7.80 7.80 500 0 0 0
COM
29.0
29.0
28.98 28.98 28.98 0 0 0 0
CPA
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CPC
15.9
15.9
15.78 15.87 15.78 1,100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
30.5
30.5
30.04 30.52 30.04 8,200 0 0 0
CQT
7.8
7.8
7.75 7.75 7.75 0 0 0 0
CRC
9.4
9.4
9.17 9.60 9.07 2,125,000 130,500 125,600 0.0
CRE
9
9
8.75 9.10 8.54 1,600,300 23,000 18,400 0.0
CRV
29.9
29.9
29.85 29.85 29.85 0 0 0 0
CSC
16.3
16.3
15.91 16.27 15.45 12,600 0 0 0
CSI
27.2
27.2
27.30 27.30 27.20 2,300 300 800 0.0
CSM
13.2
13.2
13.30 13.30 13 127,200 0 12,000 -0.2
CST
12.9
12.9
13 13 12.50 38,400 0 0 0
CSV
28
28
28.30 28.30 27.90 214,900 2,300 1,000 0.0
CT3
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CT6
9.9
9.9
9.90 9.90 9.90 100 0 0 0
CTB
15.9
15.9
15.93 15.93 15.93 0 0 0 0
CTD
74.6
74.6
74.57 75.05 73.90 287,200 500 500 0.0
CTF
19
19
19.25 19.30 18.95 264,100 1,600 100 0.0
CTG
34.8
34.8
34.47 34.77 34.17 9,502,300 1,269,200 169,200 38.6
CTI
20.6
20.6
20.77 20.77 20.45 255,500 12,800 10,400 0.1
CTP
8.5
8.5
8.50 9 8.40 65,500 0 0 0
CTR
73.2
73.2
74.12 74.12 72.81 188,600 12,600 5,200 0.6
CTS
27.2
27.2
26.68 27.34 26.68 692,100 120,300 20,400 3.5
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
9.8
9.8
10.30 10.30 9.70 40,500 0 0 0
CVN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CVT
27.4
27.4
27.35 27.35 27.35 100 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 100 0 0 0
D11
9.6
9.6
9.58 9.58 9.49 1,600 0 0 0
D2D
28.9
28.9
28.92 28.92 28.71 31,800 0 2,900 -0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.4
16.4
16.39 16.39 16.39 0 0 0 0
DAE
12.9
12.9
12.92 12.92 12.92 0 0 0 0
DAH
3.7
3.7
3.73 3.74 3.72 83,200 0 0 0
DAS
9.6
9.6
10 10 9.10 2,800 0 0 0
DAT
8.6
8.6
8.14 8.62 8.10 3,100 0 0 0
DBC
25.0
25.0
24.79 25.23 24.75 7,294,200 735,200 264,100 13.3
DBD
46.4
46.4
46.37 46.37 45.70 60,600 0 700 0.0
DBM
23.9
23.9
23.91 23.91 23.91 100 0 0 0
DBT
11.3
11.3
11.35 11.35 11.25 1,900 0 0 0
DC1
5.6
5.6
5.04 5.56 5.04 200 0 0 0
DC2
5.9
5.9
5.94 5.94 5.94 0 0 0 0
DC4
9.6
9.6
9.59 9.68 9.55 103,300 100 14,400 -0.2
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
42.5
42.5
44 45.80 42.35 1,098,100 0 0 0
DCM
30.3
30.3
30.68 30.68 30.25 963,600 41,300 19,700 0.7
DCR
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
1
1
1 1 1 0 0 0 0
DCV
126
126
126 126 126 200 0 0 0
DDB
10.3
10.3
10.60 10.70 10.20 28,200 0 0 0
DDG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
7.3
7.3
7.30 7.30 7.30 1,000 0 0 0
DDV
23.7
23.7
24.01 24.10 23.54 411,300 0 0 0
DFC
25.3
25.3
25.28 25.28 25.28 0 0 0 0
DFF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DGC
58.0
58.0
61.62 61.62 57.60 9,727,200 473,600 1,908,100 -96.7
DGT
4.9
4.9
5.20 5.40 4.90 384,400 0 0 0
DGW
38.2
38.2
37.96 38.39 37.48 1,267,300 101,300 619,600 -20.5
DHA
63.0
63.0
62.21 63.91 62.12 73,600 3,600 16,100 -0.8
DHB
7.3
7.3
7.50 7.80 7.30 5,100 0 0 0
DHC
29.2
29.2
29.41 29.41 28.81 210,000 28,900 72,000 -1.4
DHD
25.1
25.1
25.07 25.14 25.07 1,400 0 0 0
DHG
91.1
91.1
91.29 91.29 91.02 11,900 2,700 0 0.3
DHM
5.7
5.7
5.45 5.70 5.45 26,400 0 0 0
DHN
22.8
22.8
22.79 22.79 22.79 0 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 2,100 0 0 0
DHT
64
64
65.64 66.27 62.82 6,400 0 2,200 -0.2
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 1,100 0 0 0
DIG
17.2
17.2
17.12 17.64 17.08 10,263,500 822,900 3,679,600 -52.0
DIH
9.7
9.7
9.65 9.65 9.65 100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DL1
5.4
5.4
5.50 5.50 5.30 361,500 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.6
2.6
2.65 2.67 2.60 1,408,600 187,200 7,800 0.5
DLR
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
20.4
20.4
20.44 20.44 20.44 0 0 0 0
DMC
57.4
57.4
57.40 57.40 57.40 1,000 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
23.40 23.40 23.22 4,700 0 0 0
DNC
47.7
47.7
47.75 47.75 47.75 0 0 0 0
DND
7.8
7.8
7.80 7.80 7.80 100 0 0 0
DNE
8.4
8.4
8.36 8.36 8.36 100 0 0 0
DNH
37.0
37.0
36.99 36.99 36.99 0 0 0 0
DNL
31.9
31.9
31.85 31.85 31.85 0 0 0 0
DNM
9.8
9.8
9.80 9.80 9.80 200 0 0 0
DNN
3.0
3.0
2.96 2.96 2.96 0 0 0 0
DNP
19.5
19.5
20 20 19.50 4,200 0 0 0
DNT
44.2
44.2
44.20 44.20 44.20 0 0 0 0
DNW
33.3
33.3
33.31 33.31 33.31 200 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 11.05 400 0 0 0
DP1
32.4
32.4
32.27 32.36 32.27 1,400 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
48.5
48.5
48.24 48.52 48.05 5,700 0 0 0
DPC
9
9
9 9 9 0 0 0 0
DPG
40.2
40.2
40.29 40.78 40.09 228,200 10,200 5,700 0.2
DPH
41.6
41.6
41.63 41.63 41.63 0 0 0 0
DPM
20.9
20.9
20.79 21.02 20.69 1,498,700 136,700 17,700 2.6
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37
37
37.25 37.45 36.95 195,900 2,300 25,400 -0.9
DQC
9.7
9.7
9.74 9.74 9.69 3,400 0 0 0
DRC
14.3
14.3
14.36 14.41 14.17 130,400 0 0 0
DRG
8.6
8.6
8.62 8.62 8.62 100 0 0 0
DRH
2.4
2.4
2.41 2.41 2.36 276,600 0 2,400 0.0
DRI
11.6
11.6
11.66 11.75 11.47 229,900 0 0 0
DRL
44.9
44.9
44.91 46.36 44.91 14,200 0 0 0
DS3
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DSC
15.3
15.3
15.15 15.30 15.05 53,000 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
24.0
24.0
23.67 24.12 23.63 458,500 56,200 12,400 1.2
DSG
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DSH
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DSN
40.7
40.7
40.39 40.76 40.39 5,700 0 0 0
DSP
13.5
13.5
13.50 13.60 13.30 2,600 0 0 0
DST
9.1
9.1
9 9.10 8.90 23,300 0 0 0
DTA
4.0
4.0
3.87 3.97 3.84 29,200 0 0 0
DTC
5
5
5 5 5 0 0 0 0
DTD
14.8
14.8
14.86 14.95 14.59 105,800 0 0 0
DTG
15.5
15.5
15.50 15.50 15.50 200 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.6
2.6
2.50 2.60 2.50 26,300 0 0 0
DTK
11.3
11.3
11.29 11.29 11.29 2,100 0 0 0
DTL
12.6
12.6
12.80 12.80 12.60 61,500 0 0 0
DTP
92.4
92.4
91.57 92.36 91.57 300 0 0 0
DTT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
DVG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DVM
6
6
6 6.20 5.90 197,000 0 0 0
DVN
21.3
21.3
20.12 22.67 20.12 532,500 0 0 0
DVP
60.7
60.7
61.13 61.13 60.68 4,600 0 0 0
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
15.9
15.9
15.61 16.01 15.53 10,955,300 2,490,500 1,993,900 9.0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.7
10.7
10.80 10.80 10.70 81,500 0 0 0
DXS
9.5
9.5
9.21 9.49 9.13 2,322,200 425,600 164,300 2.5
DXV
3.8
3.8
4 4 3.60 2,500 0 0 0
E12
5.4
5.4
6.20 6.30 5.40 12,300 0 0 0
E29
8.2
8.2
8.21 8.21 8.21 0 0 0 0
EBS
9.8
9.8
11.11 11.11 9.81 200 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
38.8
38.8
39 39.50 38.40 25,400 0 0 0
EFI
2.2
2.2
2.10 2.40 2 8,800 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.4
22.4
22.45 22.80 22.25 4,940,000 538,100 125,600 9.2
EIC
24.9
24.9
24.86 24.86 24.86 0 0 0 0
EID
20.6
20.6
20.62 20.62 20.62 500 0 0 0
EIN
2.9
2.9
2.70 2.90 2.70 5,400 0 0 0
ELC
23.2
23.2
22.70 23.43 22.70 497,500 68,900 30,200 0.9
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
18.7
18.7
18.75 18.75 18.75 100 0 0 0
EVE
9.2
9.2
9.25 9.30 9.07 14,300 200 4,000 0.0
EVF
11.5
11.5
11.35 11.45 11.30 2,099,400 216,300 6,500 2.4
EVG
8.4
8.4
8.34 8.48 8.29 517,200 59,700 14,400 0.4
EVS
6.2
6.2
6 6.30 6 372,000 0 0 0
F88
1,218
1,218
1,165 1,239.90 1,165 1,300 300 0 0.4
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
3.33 3.33 3.30 29,200 1,000 0 0.0
FCN
15.7
15.7
15.55 15.75 15.50 500,000 10,200 13,400 -0.1
FCS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
FDC
17.1
17.1
17.15 17.15 17.10 1,600 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
27.2
27.2
27.23 27.23 27.23 0 0 0 0
FIC
17.9
17.9
19.10 19.98 17.93 6,100 0 0 0
FID
2.1
2.1
2.30 2.40 2.10 787,000 0 0 0
FIR
7.9
7.9
8.04 8.04 7.86 110,300 100 5,000 0.0
FIT
4.9
4.9
4.98 5.06 4.87 1,585,100 0 0 0
FMC
33.2
33.2
33.09 33.42 33.09 6,300 0 2,000 -0.1
FOC
55.2
55.2
55.23 55.49 54.88 7,100 0 0 0
FOX
61.9
61.9
62.90 62.90 61.70 79,600 0 0 0
FPT
83.9
83.9
84.38 84.47 83.49 3,901,500 1,375,600 696,200 63.7
FRC
25
25
25 25 25 1,000 0 0 0
FRM
7.0
7.0
6.98 6.98 6.98 200 0 0 0
FRT
139.6
139.6
140 140 138.10 255,100 27,900 17,300 1.6
FSO
7.2
7.2
7.16 7.16 7.16 0 0 0 0
FT1
38.1
38.1
38.07 38.07 37.25 1,200 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
29.97 30.37 29.79 1,205,100 9,000 165,400 -5.3
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
9.2
9.2
8.60 9.40 8.60 1,243,700 0 0 0
GAS
64.2
64.2
63.55 64.23 62.58 1,526,800 633,400 50,100 38.4
GCB
7.1
7.1
7 7.10 6.90 2,700 0 0 0
GCF
30.5
30.5
28.60 30.50 28.30 6,800 0 0 0
GDA
15.0
15.0
15.04 15.13 14.94 80,400 0 0 0
GDH
9
9
9 9 9 0 0 0 0
GDT
18.0
18.0
18.08 18.13 18.00 14,500 0 0 0
GDW
34.9
34.9
34.93 34.93 34.93 0 0 0 0
GEE
115.4
115.4
110.38 117.56 110.27 1,750,000 71,800 30,400 8.3
GEG
13.8
13.8
13.48 13.76 13.48 130,000 200 1,500 0.0
GEL
25.6
25.6
27.50 27.50 25.60 4,925,300 1,403,000 143,300 32.3
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
35.2
35.2
35.48 35.52 34.60 5,881,300 1,056,900 231,000 36.4
GGG
3
3
3 3 3 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
28.7
28.7
28.70 28.70 28.70 7,100 0 0 0
GIC
11.5
11.5
11.48 11.48 11.48 0 0 0 0
GIL
13.8
13.8
13.80 13.95 13.65 77,100 0 100 0.0
GKM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
15.6
15.6
16.59 16.59 14.45 1,200 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
57
57
57 57 57 100 0 0 0
GMC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
GMD
38.9
38.9
38.29 38.94 38.16 1,051,600 362,700 328,100 2.2
GMH
7.6
7.6
7.63 7.63 7.63 0 0 0 0
GMX
13.3
13.3
13.29 13.29 13.29 0 0 0 0
GND
34.5
34.5
34.48 34.48 34.48 0 0 0 0
GPC
2.2
2.2
2.30 2.40 2.20 28,600 0 0 0
GSM
27.3
27.3
27.58 27.58 27.31 3,300 0 0 0
GSP
9.5
9.5
9.45 9.55 9.45 18,100 0 0 0
GTA
9.3
9.3
9.27 9.27 9.27 0 0 0 0
GTD
79
79
82.40 82.40 77 6,900 0 0 0
GTS
10.1
10.1
10.14 10.14 10.14 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GTX
22.7
22.7
22.70 22.70 22.70 0 0 0 0
GVR
26
26
26.40 26.60 25.90 1,436,000 199,000 13,600 4.8
GVT
78.6
78.6
78.55 78.55 78.55 0 0 0 0
H11
10.3
10.3
10.30 10.30 10.30 0 0 0 0
HAC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
HAD
12.8
12.8
12.80 12.80 12.80 0 0 0 0
HAF
26.9
26.9
26.90 26.90 26.90 100 0 0 0
HAG
18.5
18.5
18.25 18.50 18.15 13,060,500 1,025,900 764,700 4.7
HAH
58.6
58.6
58.12 58.69 57.45 889,100 30,900 7,400 1.4
HAM
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HAN
9.4
9.4
9.40 9.40 9.40 500 0 0 0
HAP
7.6
7.6
7.59 7.59 7.49 4,800 0 0 0
HAR
4
4
4.08 4.09 4 386,000 2,100 0 0.0
HAS
8.2
8.2
8.20 8.20 8.20 100 0 0 0
HAT
28.5
28.5
28.54 28.54 28.45 4,600 300 0 0.0
HAV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
HAX
10.7
10.7
10.65 10.75 10.60 160,000 0 1,100 0.0
HBC
6.6
6.6
6.70 6.70 6.50 944,400 0 36,200 -0.2
HBD
17.8
17.8
17.75 17.75 17.75 0 0 0 0
HBH
5.2
5.2
5.17 5.17 5.17 100 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HC1
12.0
12.0
11.98 11.98 11.98 0 0 0 0
HC3
24.6
24.6
24.57 24.57 24.57 0 0 0 0
HCC
25.6
25.6
24.42 25.56 24.18 28,900 0 0 0
HCD
6.1
6.1
6.07 6.10 5.81 11,100 500 0 0.0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.7
19.7
19.42 19.84 19.33 8,551,700 464,500 701,400 -5.5
HCT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HD2
14
14
14 14 14 1,100 0 0 0
HD6
10.4
10.4
10.40 10.40 10.22 15,600 0 0 0
HD8
6.6
6.6
6.56 6.56 6.56 2,300 0 0 0
HDA
5.6
5.6
5.55 5.64 5.55 300 0 0 0
HDB
22.3
22.3
22.04 22.40 21.92 25,185,800 3,922,700 3,059,800 23.5
HDC
21.1
21.1
21.04 21.39 20.91 3,098,900 304,700 232,100 1.8
HDG
25.6
25.6
25.40 25.62 25.09 1,218,900 110,100 208,200 -2.8
HDM
35.6
35.6
35.82 36.30 34.96 1,800 1,300 0 0.0
HDP
24.0
24.0
23.96 23.96 23.96 1,800 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 31.70 100 0 0 0
HEJ
13.7
13.7
14.20 14.20 13.70 3,300 0 0 0
HEP
13.5
13.5
13.49 13.49 13.49 0 0 0 0
HES
20.5
20.5
20.47 20.47 20.47 200 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
222.5
222.5
220.61 222.73 220.61 8,200 100 0 0.0
HGT
14
14
14 14 14 0 0 0 0
HHB
25
25
25 25 25 0 0 0 0
HHC
137.5
137.5
137.50 137.50 137.50 0 0 0 0
HHG
1.4
1.4
1.40 1.40 1.30 50,400 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
10.6
10.6
10.61 10.61 10.42 509,900 44,400 55,900 -0.1
HHS
13.2
13.2
13.20 13.40 13.15 637,100 94,700 83,700 0.1
HHV
12.6
12.6
12.74 12.83 12.55 7,406,300 92,000 146,000 -0.7
HID
6.9
6.9
7.05 7.38 6.92 1,834,400 4,500 69,600 -0.5
HII
6.0
6.0
5.90 6.00 5.87 221,800 13,000 0 0.1
HIO
7.6
7.6
7.30 7.60 7.30 13,200 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
27.7
27.7
27.71 27.71 27.71 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
10.1
10.1
10.10 10.10 10.10 1,900 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
14.0
14.0
13.66 14.21 13.66 86,800 2,000 3,000 0.0
HLD
19.0
19.0
18.69 19.08 18.69 16,000 0 0 0
HLO
14.0
14.0
14.05 14.05 14.05 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
11.0
11.0
10.92 11.15 10.92 8,400 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 14.14 400 0 0 0
HMR
11.3
11.3
11.30 11.30 11.30 100 0 0 0
HMS
34.8
34.8
34.80 34.80 34.80 5,000 0 0 0
HNA
21.9
21.9
21.50 21.90 21.50 5,400 0 0 0
HNB
11.8
11.8
11.76 11.76 11.76 0 0 0 0
HND
10.1
10.1
10.16 10.16 10.06 5,900 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 5.90 5.80 1,180,300 0 0 0
HNI
25.2
25.2
25.21 25.21 25.21 0 0 0 0
HNM
8
8
8 8.10 8 254,800 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
4.90 5 4.90 2,400 0 0 0
HOT
17.9
17.9
17.90 17.90 17.90 0 0 0 0
HPA
26.7
26.7
27.10 27.10 26.50 64,900 1,500 1,300 0.0
HPB
14.5
14.5
14.55 14.55 14.55 0 0 0 0
HPD
16.5
16.5
16.60 16.60 16.50 400 0 0 0
HPG
23.7
23.7
23.97 23.97 23.66 23,136,900 931,600 3,636,100 -72.0
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
72.1
72.1
71.99 72.08 71.99 1,000 1,000 0 0.1
HPT
23.2
23.2
23.08 24.36 22.98 9,700 0 0 0
HPW
19.3
19.3
19.31 19.31 19.31 0 0 0 0
HPX
4.8
4.8
4.81 4.81 4.75 648,800 84,200 32,100 0.2
HQC
3.1
3.1
3.11 3.13 3.07 5,019,700 7,000 241,500 -0.7
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
25.8
25.8
25.80 25.80 25.80 1,700 0 1,700 0.0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.2
12.2
12.15 12.23 12.12 2,131,500 228,400 79,400 2.4
HSL
7.4
7.4
7.10 7.49 7.09 605,500 11,600 1,000 0.1
HSM
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HSP
12.8
12.8
12.82 12.82 12.82 100 0 0 0
HSV
4.5
4.5
4.40 4.50 4.40 11,700 0 0 0
HT1
15.1
15.1
15.14 15.23 15.04 88,000 19,600 6,600 0.2
HTC
29.8
29.8
29.79 29.79 29.79 0 0 0 0
HTE
3.3
3.3
3.30 3.30 3.30 1,000 0 0 0
HTG
35.4
35.4
35.47 35.47 35.35 4,800 0 0 0
HTI
21.5
21.5
21.57 21.62 21.48 2,700 0 1,200 0.0
HTL
21.2
21.2
20.70 21.25 20.70 200 0 0 0
HTM
10.4
10.4
11.10 12.50 10.30 14,900 0 0 0
HTN
6
6
5.93 6.05 5.92 219,800 4,600 0 0.0
HTP
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
10.1
10.1
10.12 10.12 10.07 7,600 0 0 0
HU1
6.4
6.4
6.38 6.38 6.38 0 0 0 0
HU3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
HU4
10.3
10.3
10.13 10.66 10.13 20,400 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 0 0 0 0
HUB
13.4
13.4
13.23 13.41 13.19 6,000 0 0 0
HUG
27.5
27.5
27.50 27.50 27.50 0 0 0 0
HUT
16.3
16.3
16.30 16.60 16.20 581,800 11,900 2,900 0.1
HVA
18
18
17.10 19.60 16.50 74,400 0 0 0
HVH
13.3
13.3
13.68 14.09 13.27 525,200 0 2,000 0.0
HVN
26.2
26.2
26.30 26.55 26.10 849,300 126,200 382,300 -6.7
HVT
27.5
27.5
27.40 27.59 27.30 24,600 0 2,000 -0.1
HVX
2.7
2.7
2.73 2.90 2.72 25,400 0 0 0
HWS
13.5
13.5
13.98 13.98 13.51 300 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 3.10 2.90 2,300 0 0 0
ICG
14.6
14.6
14.21 14.55 14.21 5,900 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
34.1
34.1
34.09 34.09 34.09 6,600 0 0 0
ICT
17.0
17.0
17.20 17.20 16.97 69,800 0 0 0
IDC
32.5
32.5
32.29 32.90 32.29 765,000 26,400 6,700 0.7
IDI
6.9
6.9
6.90 6.95 6.86 207,400 0 0 0
IDJ
5.3
5.3
5 5.50 5 1,966,600 68,900 0 0.4
IDP
173.1
173.1
173.13 173.13 173.13 0 0 0 0
IDV
23.1
23.1
23.13 23.13 23.04 16,000 0 0 0
IFS
19.1
19.1
19.15 19.15 19.15 3,100 0 1,000 0.0
IJC
10.4
10.4
10.52 10.57 10.38 2,636,600 56,500 76,100 -0.2
ILA
7.1
7.1
6.90 7.10 6.30 80,500 0 0 0
ILB
21.5
21.5
20.93 21.86 20.93 1,146,200 500 0 0.0
ILC
6.1
6.1
6.10 6.10 6.10 100 0 0 0
ILS
17.6
17.6
17.40 18.90 17 148,600 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
49.4
49.4
48.38 49.37 48.38 7,300 2,500 1,600 0.0
IN4
34.5
34.5
34.52 34.52 34.52 0 0 0 0
INC
18.6
18.6
18.58 18.58 18.58 0 0 0 0
INN
39.9
39.9
39.88 39.88 39.88 0 0 0 0
IPA
16
16
15.91 16.17 15.83 76,700 0 900 0.0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
23.5
23.5
23.49 23.49 23.49 0 0 0 0
IST
35.2
35.2
35.15 35.15 35.15 100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.5
12.5
12.68 12.68 12.50 18,600 0 0 0
ITD
13.2
13.2
13.04 13.56 13.00 115,000 0 0 0
ITQ
2.8
2.8
2.80 2.80 2.60 60,800 0 0 0
ITS
4.1
4.1
4.30 4.30 4.10 3,200 0 0 0
IVS
8.8
8.8
8.75 8.95 8.75 91,800 3,500 0 0.0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.4
6.4
6.51 6.66 6.10 151,900 500 7,600 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
34.2
34.2
34.10 34.40 33.95 1,272,400 165,900 70,100 3.3
KCB
9.5
9.5
9.61 9.70 9.51 4,000 0 0 0
KDC
50.5
50.5
50.69 50.78 50.30 304,800 7,400 12,100 -0.2
KDH
30.0
30.0
29.82 30.05 29.64 1,880,500 788,700 30,100 25.0
KDM
27.5
27.5
27.80 30 27.50 58,000 0 0 0
KGM
5.3
5.3
5.29 5.29 5.29 27,700 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
7.1
7.1
7.10 7.10 6.99 11,476,900 518,100 313,100 1.4
KHP
11.4
11.4
11.40 11.40 11.40 2,200 0 0 0
KHS
13.6
13.6
13.64 13.64 13.56 12,300 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 12.61 300 0 0 0
KKC
6.2
6.2
6.20 6.20 6.20 500 0 0 0
KLB
12.7
12.7
13.05 13.05 12.59 549,900 300 200 0.0
KMR
3.0
3.0
2.95 2.97 2.91 2,300 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.4
38.4
38.40 38.40 38.15 397,300 10,400 12,900 -0.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.2
18.2
18.35 18.45 18.15 881,600 39,800 900 0.7
KSD
4.6
4.6
4.60 4.60 4.60 100 0 0 0
KSF
68
68
74 75.80 66.60 80,500 0 0 0
KSQ
1.9
1.9
1.90 1.90 1.80 19,500 0 0 0
KST
13.1
13.1
13.10 13.10 13.10 0 0 0 0
KSV
92.7
92.7
92.90 93.40 91.50 31,800 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
24.2
24.2
24.22 24.22 24.22 100 0 0 0
KTS
35.0
35.0
35.02 35.02 35.02 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.5
1.5
1.50 1.60 1.40 67,600 0 0 0
L10
23.6
23.6
23.61 23.61 23.61 0 0 0 0
L12
3.7
3.7
3.68 3.68 3.68 0 0 0 0
L14
29.2
29.2
29.40 29.70 29.20 62,600 0 0 0
L18
21.1
21.1
20.16 21.12 20.16 57,600 0 0 0
L35
4
4
4 4 4 0 0 0 0
L40
40.5
40.5
40.23 40.45 40.23 24,200 0 0 0
L43
3.1
3.1
2.80 3.10 2.80 300 0 0 0
L45
2
2
2 2 2 0 0 0 0
L61
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L62
2.7
2.7
2.70 2.70 2.70 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
17.8
17.8
17.37 17.78 17.37 600 0 0 0
LAI
12.2
12.2
11.83 12.42 11.67 17,700 0 0 0
LAS
14.5
14.5
14.50 14.60 14.41 81,200 0 0 0
LAW
33
33
33 33 33 0 0 0 0
LBE
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LBM
34.4
34.4
34.55 34.89 34.36 14,700 100 300 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.7
9.7
9.71 9.80 9.61 1,563,300 180,400 90,600 0.9
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.5
4.5
4.46 4.59 4.44 1,703,800 270,700 168,300 0.4
LDP
11.3
11.3
11.20 11.30 11 16,100 0 0 0
LDW
23.5
23.5
23.48 23.48 23.48 0 0 0 0
LEC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
LG9
6.2
6.2
6.30 6.30 6.20 200 0 0 0
LGC
56
56
56 56 56 100 0 0 0
LGL
6.4
6.4
6.33 6.39 6.20 112,900 2,800 0 0.0
LHC
56
56
55.60 56 55 35,700 500 100 0.0
LHG
26.8
26.8
26.78 26.87 26.69 27,000 3,800 0 0.1
LIC
24.3
24.3
24.50 24.50 24.30 1,800 0 0 0
LIG
4.3
4.3
4.30 4.40 4.20 204,900 0 0 0
LIX
32.4
32.4
32.86 32.86 32.44 2,400 0 0 0
LKW
31.1
31.1
31.07 31.07 31.07 0 0 0 0
LLM
16
16
15.20 16 15 5,700 0 0 0
LM3
2.6
2.6
2.60 2.60 2.60 0 0 0 0
LM7
3
3
3 3 3 0 0 0 0
LM8
13.9
13.9
13.00 13.88 13.00 13,500 0 0 0
LMC
5.5
5.5
6.20 6.20 5.50 512,000 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LPB
40.4
40.4
39.69 41.44 39.69 2,615,700 837,500 719,600 5.2
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
4.9
4.9
4.95 4.95 4.95 1,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.4
31.4
31 32 31 18,500 0 0 0
LSS
8.5
8.5
8.51 8.54 8.50 96,700 0 0 0
LTC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LUT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
M10
20.5
20.5
20.55 20.64 20.55 12,500 0 0 0
MA1
32.8
32.8
29.64 32.84 29.64 1,400 0 0 0
MAC
12
12
11.73 12 11.73 1,600 0 0 0
MAS
36
36
36 36 36 0 0 0 0
MBB
20.3
20.3
20.10 20.46 19.98 24,794,700 5,886,200 160,900 144.7
MBG
3.2
3.2
3.30 3.30 3.20 208,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.3
20.3
20.12 20.50 19.89 2,931,700 206,400 636,200 -11.4
MBT
9
9
9.10 9.10 9 2,300 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.9
6.9
6.88 6.88 6.88 0 0 0 0
MCG
2.4
2.4
2.40 2.40 2.30 157,000 0 0 0
MCM
25.6
25.6
25.58 25.67 25.58 8,000 0 0 0
MCO
6.8
6.8
6.80 6.80 6.70 2,600 0 0 0
MCP
28.9
28.9
28.50 28.90 28.50 18,700 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 9.33 400 0 0 0
MDF
6
6
6 6 6 86,600 0 0 0
MDG
24.6
24.6
24.62 24.62 24.62 37,100 0 0 0
MEC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
MED
24
24
24 24 24 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36
36
35.80 36.10 35.80 4,300 0 0 0
MGC
10.9
10.9
11.58 11.58 10.41 9,900 0 0 0
MGG
27
27
27 27 27 0 0 0 0
MGR
4
4
4 4 4 1,500 0 0 0
MH3
31.1
31.1
31.10 31.10 31.10 0 0 0 0
MHC
11.4
11.4
11.43 11.81 11.05 18,000 100 200 0.0
MIC
12.5
12.5
12.40 12.50 12.40 300 0 0 0
MIE
4
4
4 4 4 0 0 0 0
MIG
16.2
16.2
16.25 16.25 15.96 50,600 12,000 24,100 -0.2
MKP
27.5
27.5
27.47 27.47 27.47 0 0 0 0
MKV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.2
20.2
20 20.20 20 20,600 0 0 0
MML
36.3
36.3
36.80 36.80 35.80 68,100 0 0 0
MNB
23.6
23.6
24.11 24.11 23.65 400 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
16.6
16.6
16.30 16.80 16.30 435,400 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
7
7
7 7 7 100 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.5
17.5
17.20 17.50 17.20 3,900 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.5
10.5
10.42 10.63 10.33 6,042,200 0 1,100 0.0
MSH
32.4
32.4
32.28 32.38 32.09 179,600 23,200 16,600 0.2
MSN
76.2
76.2
75.60 76.20 75.10 3,229,900 751,400 721,100 2.4
MSR
25.1
25.1
25.17 25.36 24.78 925,000 0 0 0
MST
6.5
6.5
6.60 6.60 6.40 1,917,800 50,000 15,500 0.2
MTA
12.3
12.3
12.77 12.77 12.27 20,400 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
25.2
25.2
25.21 25.21 25.21 100 0 0 0
MTL
6
6
6 6 6 0 0 0 0
MTP
13.0
13.0
13.00 13.00 13.00 0 0 0 0
MTS
8.3
8.3
8.28 8.28 8.28 0 0 0 0
MTV
14
14
14 14 14 0 0 0 0
MVB
15.3
15.3
15.40 15.40 15.20 6,000 0 200 0.0
MVC
15.7
15.7
15.80 16.09 15.42 51,000 0 0 0
MVN
46.3
46.3
45 47 45 1,500 0 0 0
MWG
85.5
85.5
85.12 85.51 84.54 6,357,400 1,769,700 251,400 133.0
MZG
10.8
10.8
10.91 10.91 10.64 435,900 0 0 0
NAB
14.5
14.5
14.40 14.50 14.35 1,275,900 80,000 25,400 0.8
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
36.6
36.6
36.60 36.75 36.05 643,800 108,500 53,500 2.0
NAG
7.8
7.8
7.94 7.94 7.75 115,600 0 0 0
NAP
11.0
11.0
11.04 11.04 11.04 0 0 0 0
NAS
34
34
34 34 34 1,000 0 0 0
NAU
17
17
17.40 17.40 17 500 0 0 0
NAV
15.5
15.5
15.52 15.52 15.52 700 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.2
19.2
19.20 19.20 18.90 46,000 0 0 0
NBC
8.0
8.0
8.05 8.14 7.86 15,600 0 0 0
NBE
10.4
10.4
10.39 10.39 10.39 6,800 0 0 0
NBP
7.6
7.6
7.60 7.60 7.50 2,800 0 0 0
NBT
18.5
18.5
18.55 18.55 18.55 0 0 0 0
NBW
30.5
30.5
29.52 30.47 29.52 16,000 0 0 0
NCG
11.2
11.2
11.70 11.70 10.90 42,200 0 0 0
NCS
37.4
37.4
37.41 37.41 37.41 0 0 0 0
NCT
83.0
83.0
83.70 83.70 82.97 14,100 1,600 2,600 -0.1
ND2
32.5
32.5
35.32 35.32 32.51 1,000 0 0 0
NDC
166.7
166.7
166.71 166.71 166.71 100 0 0 0
NDN
10.2
10.2
10.06 10.25 10.06 128,900 0 0 0
NDP
21.2
21.2
21.18 21.18 21.18 0 0 0 0
NDT
5.1
5.1
5.20 5.20 5.10 6,700 0 0 0
NDW
13.7
13.7
13.75 13.75 13.75 0 0 0 0
NDX
5.6
5.6
5.64 5.64 5.55 1,200 0 100 0.0
NED
6.7
6.7
6.80 6.80 6.70 2,700 0 0 0
NET
60.9
60.9
61.03 61.03 60.94 800 0 0 0
NFC
51.0
51.0
55.12 55.12 51.05 700 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
15.4
15.4
15.18 15.55 15.14 146,400 400 0 0.0
NHC
20.4
20.4
20.39 20.39 20.39 1,000 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
11.6
11.6
11.55 11.60 11.45 71,800 0 0 0
NHT
8.8
8.8
8.84 8.84 8.84 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
NKG
13.8
13.8
13.77 13.86 13.73 1,994,900 30,900 118,900 -1.3
NLG
30.9
30.9
31.30 31.79 30.76 1,935,900 226,900 1,090,700 -27.3
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
70.3
70.3
69.58 70.27 68.41 94,300 0 0 0
NNT
57.4
57.4
57.39 57.39 57.39 100 0 0 0
NO1
6.4
6.4
6.43 6.43 6.36 41,500 0 0 0
NOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
10.1
10.1
10.08 10.08 10.08 0 0 0 0
NRC
6.1
6.1
6.10 6.10 5.90 233,800 10,000 31,100 -0.1
NSC
73.0
73.0
73.81 73.81 72.96 1,600 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.40 4.50 4.40 17,700 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
10.5
10.5
10.57 10.57 10.48 11,000 0 8,600 -0.1
NT2
24.2
24.2
24.20 24.30 23.90 321,900 0 0 0
NTC
155.4
155.4
155.90 155.90 155.10 10,900 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
17.6
17.6
17.55 17.60 17.30 863,100 0 0 0
NTP
50.7
50.7
50.99 51.38 50.67 164,200 5,400 10,700 -0.3
NTT
8.5
8.5
8.50 8.50 8.50 100 0 0 0
NTW
20.8
20.8
20.84 20.84 20.84 0 0 0 0
NUE
9.3
9.3
9.31 9.31 9.31 0 0 0 0
NVB
13.8
13.8
14 14 13.70 320,100 7,600 300 0.1
NVL
12.4
12.4
12.42 12.65 12.24 6,451,500 0 0 0
NVP
69.3
69.3
69.27 69.27 69.27 0 0 0 0
NVT
7.8
7.8
7.80 7.80 7.80 100 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.8
3.8
3.80 3.80 3.80 600 0 0 0
OCB
10.6
10.6
10.57 10.74 10.57 2,023,100 0 0 0
OCH
6
6
6 6 5.90 65,100 0 100 0.0
ODE
46.2
46.2
46.30 46.50 46.10 17,500 0 0 0
OGC
3.7
3.7
3.72 3.74 3.68 360,000 0 0 0
OIL
10.6
10.6
10.70 10.80 10.51 641,600 0 0 0
ONE
7.1
7.1
6.80 7.20 6.80 41,800 0 100 0.0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.4
18.4
18.28 18.49 18.28 8,000 0 0 0
ORS
13.4
13.4
13.25 13.60 13.25 751,600 0 0 0
PAC
20.8
20.8
21 21.09 20.55 203,000 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
23.5
23.5
23.25 23.58 23.21 480,800 0 0 0
PAP
25.2
25.2
26 26 25.20 1,500 0 0 0
PAS
3
3
3 3 3 23,500 0 0 0
PAT
77.1
77.1
83.40 83.40 76.69 207,200 0 0 0
PBC
6.3
6.3
6.40 6.50 6.10 93,400 0 0 0
PBP
11.7
11.7
11.71 11.71 11.71 0 0 0 0
PBT
13.2
13.2
11.97 13.95 11.97 4,400 0 0 0
PC1
22.1
22.1
22.20 22.60 22 3,219,800 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
17.84 18.12 17.28 2,500 0 0 0
PCF
5.5
5.5
5.50 5.50 5.50 1,000 0 0 0
PCG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PCH
17.1
17.1
17.10 17.20 17.01 75,600 0 0 0
PCM
18.8
18.8
18.10 18.80 17.90 5,700 0 0 0
PCT
8.4
8.4
9.10 9.60 8.40 76,100 0 0 0
PDB
23.5
23.5
23.44 23.84 23.04 21,500 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
105.6
105.6
115.16 115.16 102.20 2,100 0 0 0
PDR
20.1
20.1
19.95 20.30 19.70 9,509,200 0 0 0
PDV
10
10
9.95 10 9.86 60,500 0 0 0
PEG
4
4
3.40 4 3.20 12,800 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PEQ
38.7
38.7
38.70 38.70 38.70 0 0 0 0
PET
29.2
29.2
29.09 29.74 28.71 664,100 0 0 0
PFL
2.8
2.8
2.50 2.80 2.50 313,600 0 0 0
PGB
11.7
11.7
11.72 11.72 11.72 1,700 0 0 0
PGC
12.3
12.3
12.23 12.28 12.19 29,600 0 0 0
PGD
22.0
22.0
22.18 22.18 21.99 3,800 0 0 0
PGI
19.2
19.2
19.22 19.22 19.22 0 0 0 0
PGN
6.3
6.3
6.30 6.40 6.20 25,300 0 0 0
PGS
51.9
51.9
48.56 52.40 43.75 1,700 0 0 0
PGT
7.5
7.5
7.40 7.90 6.80 1,000 0 0 0
PGV
17.3
17.3
17.58 17.58 17.09 4,700 0 0 0
PHC
4.4
4.4
4.40 4.42 4.35 24,800 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
66.7
66.7
66.72 66.72 66.72 0 0 0 0
PHP
30.5
30.5
31.27 31.27 30.30 98,000 0 0 0
PHR
30.6
30.6
31.04 31.04 30.55 174,600 0 0 0
PHS
10.9
10.9
10.89 10.89 10.89 0 0 0 0
PIA
25.1
25.1
25.14 25.14 25.14 200 0 0 0
PIC
15.3
15.3
15.24 15.52 15.24 10,400 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.5
9.5
9.54 9.54 9.54 0 0 0 0
PIT
6.9
6.9
6.94 6.94 6.93 600 0 0 0
PIV
6.3
6.3
6.50 7 6 276,700 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
9.0
9.0
9.04 9.04 9.04 400 0 0 0
PLA
4.4
4.4
4.40 4.40 4.40 100 0 0 0
PLC
24.5
24.5
24.50 24.60 24.30 37,000 0 800 0.0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.3
3.3
3.30 3.30 3.30 3,500 0 0 0
PLP
6.1
6.1
6.12 6.27 6.05 131,400 0 0 0
PLX
33.9
33.9
34.32 34.42 33.93 1,058,800 0 0 0
PMB
9.1
9.1
8.99 9.08 8.99 700 0 0 0
PMC
170.4
170.4
165.57 170.44 165.57 400 0 0 0
PMG
6.8
6.8
6.77 6.77 6.77 200 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
PMS
31.4
31.4
31.38 31.38 31.38 0 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
36
36
32 36 32 1,500 0 0 0
PNC
18.2
18.2
18.21 18.21 18.17 1,100 0 0 0
PND
7
7
7 7 7 100 0 0 0
PNG
31.5
31.5
31.48 31.48 31.48 100 0 0 0
PNJ
63.3
63.3
62.20 63.32 61.40 894,300 0 0 0
PNP
19.8
19.8
19.81 19.81 19.81 0 0 0 0
PNT
7.9
7.9
7.90 7.90 7.90 500 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
4.8
4.8
4.80 4.80 4.80 0 0 0 0
POS
15
15
15.40 15.40 15 9,900 0 0 0
POT
21.0
21.0
21.56 21.56 19.70 2,700 300 100 0.0
POV
7.7
7.7
7.69 7.69 7.69 0 0 0 0
POW
12.8
12.8
12.85 12.85 12.60 5,859,900 0 0 0
PPC
9.9
9.9
9.90 9.95 9.87 160,600 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.4
25.4
25.53 25.62 25.44 12,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.5
18.5
18.54 18.54 18.54 100 0 0 0
PPS
9.5
9.5
9.49 9.49 9.49 1,900 0 1,500 0.0
PPT
15.2
15.2
15.40 15.40 15.20 137,200 0 0 0
PPY
6.7
6.7
6.66 6.66 6.66 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.6
12.6
12.40 12.70 12.40 4,300 0 0 0
PRE
21.2
21.2
21.65 21.65 21.16 16,600 13,100 0 0.3
PRO
8.4
8.4
8.40 8.40 8.40 200 0 0 0
PRT
11
11
10.40 11 10.40 600 0 0 0
PSB
4.6
4.6
5.20 5.20 4.50 12,700 0 0 0
PSC
10.8
10.8
10.83 10.83 10.83 0 0 0 0
PSD
11.8
11.8
11.69 11.92 11.54 40,100 0 0 0
PSE
9.8
9.8
9.80 9.80 9.80 100 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.2
8.2
7.90 8.20 7.90 510,700 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 22,300 0 0 0
PSW
7.2
7.2
7.04 7.22 7.04 6,800 0 0 0
PTB
33.7
33.7
33.73 33.77 33.34 55,300 0 0 0
PTC
6.9
6.9
6.50 7.09 6.50 5,000 0 0 0
PTD
8.6
8.6
8.60 8.60 8.60 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
35
35
32.50 35 32.50 300 0 0 0
PTL
2.9
2.9
2.77 2.87 2.77 33,900 0 0 0
PTM
5.9
5.9
5.87 5.87 5.87 0 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
11.0
11.0
11.03 11.03 11.03 500 0 0 0
PTS
9.6
9.6
9.62 9.62 9.62 2,300 0 0 0
PTT
9.4
9.4
9.40 9.40 9.40 100 0 0 0
PTV
3.4
3.4
3.60 3.60 3.30 36,900 0 0 0
PTX
22
22
22 22 22 600 0 0 0
PV2
2.8
2.8
2.70 2.80 2.60 51,600 0 0 0
PVB
31.8
31.8
31.50 32.60 31.30 325,800 0 0 0
PVC
11.1
11.1
11 11.20 11 376,300 0 0 0
PVD
16.6
16.6
16.45 16.66 16.24 5,739,400 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6
6
6 6 5.90 20,700 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
77.5
77.5
78.39 78.65 77.42 53,900 14,400 6,800 0.7
PVL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PVM
17.8
17.8
17.80 19 17.80 900 0 0 0
PVO
5.7
5.7
5.72 5.72 5.72 0 0 0 0
PVP
13.3
13.3
13.28 13.38 13.19 68,800 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
28
28
28.50 28.67 28 6,134,100 1,540,800 366,000 40.0
PVT
17.2
17.2
16.82 17.18 16.82 4,089,100 0 0 0
PVV
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
7.2
7.2
7.30 7.70 6.90 108,100 0 0 0
PWS
10.4
10.4
10.43 10.43 10.43 100 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXL
15.8
15.8
15.60 16.20 15.50 164,800 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QBS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
QCC
25.1
25.1
25.08 25.08 25.08 100 0 0 0
QCG
15.0
15.0
15.30 15.30 14.80 870,600 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
27.1
27.1
27.33 27.33 27.14 5,400 0 0 0
QNS
41.3
41.3
41.49 41.67 41.30 61,900 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
34.1
34.1
34.10 34.10 34.10 100 0 0 0
QSP
23.5
23.5
23.48 23.48 23.48 0 0 0 0
QST
26.7
26.7
26.65 26.65 26.65 0 0 0 0
QTC
30.1
30.1
29.93 30.11 27.37 4,300 0 0 0
QTP
11.6
11.6
11.67 11.67 11.40 353,600 0 0 0
RAL
86.8
86.8
86.65 87.02 86.65 2,900 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
5.6
5.6
5.60 5.60 5.60 400 0 0 0
RCC
18.8
18.8
18.80 18.80 18.80 200 0 0 0
RCL
12.9
12.9
12.06 12.94 12.06 3,000 0 0 0
REE
52.2
52.2
52.71 52.97 52.12 262,900 0 0 0
RGG
27.4
27.4
27.40 27.40 27.40 0 0 0 0
RIC
12.6
12.6
12.70 12.90 12 32,400 0 0 0
RTB
27.0
27.0
27.00 27.00 27.00 0 0 0 0
RYG
9.6
9.6
9.71 9.76 9.29 150,700 0 0 0
S12
1.7
1.7
1.70 1.70 1.70 0 0 0 0
S4A
30.8
30.8
31.06 31.06 30.77 1,300 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
9.10 9.20 8.90 105,400 0 4,500 0.0
SAB
43.8
43.8
44.42 44.51 43.79 997,100 0 0 0
SAC
11.2
11.2
11.19 11.19 11.19 1,100 0 0 0
SAF
49.9
49.9
49.87 49.87 49.87 3,500 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.2
7.2
7.02 7.22 7.02 319,100 0 0 0
SAS
27.3
27.3
27.67 27.67 27.31 7,100 0 0 0
SAV
13.0
13.0
12.52 13.05 12.52 300 0 0 0
SB1
5.5
5.5
5.55 5.55 5.55 300 0 0 0
SBA
26.9
26.9
26.93 26.93 26.93 1,000 0 0 0
SBB
16.3
16.3
16.33 16.33 16.33 700 0 0 0
SBD
6.9
6.9
6.94 6.94 6.94 1,900 0 0 0
SBG
12.7
12.7
12.46 12.75 12.29 406,500 0 0 0
SBH
39.6
39.6
39.81 39.81 39.61 900 0 0 0
SBL
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SBM
32.0
32.0
31.83 32.02 31.83 900 0 0 0
SBR
8.8
8.8
8.82 8.82 8.82 0 0 0 0
SBS
6.9
6.9
6.30 7.10 6.20 7,116,800 0 0 0
SBT
23.0
23.0
22.92 23.02 22.74 503,100 0 0 0
SBV
7.6
7.6
7.71 7.71 7.62 2,600 0 0 0
SC5
16
16
16 16 15.30 8,700 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCD
11.4
11.4
11.40 11.40 11.40 0 0 0 0
SCG
65.3
65.3
65.40 65.60 65.30 20,900 0 0 0
SCI
9.5
9.5
9.20 9.50 8.60 47,300 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SCL
16.6
16.6
16.24 16.58 16.24 9,100 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.5
7.5
7.52 7.63 7.52 1,614,500 0 0 0
SCS
49.1
49.1
49.04 49.14 48.85 155,700 0 0 0
SD2
3.5
3.5
3.50 3.50 3.50 1,000 0 0 0
SD3
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SD4
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SD5
7.2
7.2
7.27 7.27 7.19 26,500 100 21,900 -0.2
SD6
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.9
10.9
10.85 10.85 10.85 3,000 1,600 0 0.0
SDA
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SDC
5.5
5.5
5.54 5.54 5.54 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SDK
11.8
11.8
11.85 11.85 11.85 0 0 0 0
SDN
26.4
26.4
26.37 26.37 26.37 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
17
17
17 17 17 0 0 0 0
SDV
27.9
27.9
27.86 27.86 27.86 0 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SEA
42.5
42.5
45.67 47.66 42.00 61,100 0 0 0
SEB
44.0
44.0
48.33 48.33 44.03 600 0 0 0
SED
17.7
17.7
17.82 17.91 17.64 10,400 0 0 0
SEP
19.5
19.5
19.46 19.46 19.46 100 0 0 0
SFC
17.5
17.5
17.50 17.50 17.50 300 0 0 0
SFG
9.7
9.7
9.59 9.68 9.59 300 0 0 0
SFI
24.6
24.6
24.60 24.60 24.60 0 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.3
12.3
12.20 12.50 12.20 21,700 0 0 0
SGC
75.4
75.4
75.40 75.40 75.40 0 0 0 0
SGD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SGH
25.6
25.6
25.55 25.55 25.55 0 0 0 0
SGI
11.3
11.3
11.29 11.29 11.29 0 0 0 0
SGN
59.5
59.5
59.60 59.60 59.10 12,300 0 0 0
SGP
25.9
25.9
26.10 26.20 25.80 50,400 0 0 0
SGR
13.8
13.8
13.83 13.83 13.71 119,900 0 0 0
SGS
14.4
14.4
14.37 14.37 14.37 0 0 0 0
SGT
16.4
16.4
16.10 16.60 15.65 134,000 0 0 0
SHA
3.9
3.9
3.96 4.11 3.86 12,000 0 0 0
SHB
16.7
16.7
16.07 16.90 16.07 112,666,600 0 0 0
SHC
10.7
10.7
10.67 10.67 10.67 300 0 0 0
SHE
7
7
7.30 7.30 6.80 8,000 500 0 0.0
SHI
16
16
17 17 16 262,200 0 0 0
SHN
5
5
5 5 5 600 0 0 0
SHP
31.6
31.6
31.62 31.62 31.62 0 0 0 0
SHS
20.8
20.8
20.55 21.13 20.36 12,521,200 112,600 491,700 -8.2
SID
15.1
15.1
15.10 15.10 15.10 700 0 0 0
SIG
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SIP
52.4
52.4
52.40 52.50 52 119,600 0 0 0
SIV
35.6
35.6
35.56 35.56 35.56 0 0 0 0
SJ1
13.0
13.0
12.96 12.96 12.96 100 0 0 0
SJD
14
14
14.05 14.10 14 9,300 0 0 0
SJE
18.8
18.8
18.90 19 18.70 71,900 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
18.2
18.2
20.10 20.10 18.20 600 0 0 0
SJM
7.3
7.3
7.20 7.30 7.20 8,600 0 0 0
SJS
58.6
58.6
57.20 58.60 57.10 5,900 0 0 0
SKG
9.4
9.4
9.45 9.54 9.45 48,000 0 0 0
SKH
23.0
23.0
23.05 23.05 23.05 200 0 0 0
SKN
7.5
7.5
7.48 7.48 7.48 0 0 0 0
SKV
24.8
24.8
24.51 24.79 24.51 5,500 0 0 0
SLD
11
11
11 11 11 0 0 0 0
SLS
162
162
162 162 160.30 8,100 0 300 0.0
SMA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SMB
39.2
39.2
38.88 39.46 38.58 18,900 0 0 0
SMC
13.5
13.5
13.25 13.65 13.25 95,000 0 0 0
SMN
10.0
10.0
10.04 10.04 10.04 800 0 0 0
SMT
11.6
11.6
11.80 12 11.40 3,700 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 200 0 0 0
SNZ
29.3
29.3
29.63 29.73 29.26 700 0 0 0
SP2
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SPB
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SPC
9.5
9.5
9.50 9.50 9.50 1,300 0 0 0
SPD
7.5
7.5
7.47 7.47 7.47 300,000 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SPV
21.0
21.0
21.04 21.04 21.04 100 0 0 0
SRA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SRB
1.9
1.9
1.90 1.90 1.90 13,200 0 0 0
SRC
37.4
37.4
37.42 37.42 37.42 500 0 0 0
SRF
7.4
7.4
7.26 7.55 7.25 18,200 0 0 0
SSB
14.5
14.5
14.60 14.60 14.27 2,308,400 0 0 0
SSC
30.0
30.0
29.97 29.97 29.97 0 0 0 0
SSG
8
8
8 8 8 100 0 0 0
SSH
68.0
68.0
67.98 67.98 67.98 0 0 0 0
SSI
25.1
25.1
24.54 25.06 24.30 22,076,900 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
5.1
5.1
5.14 5.14 5.04 76,700 0 0 0
STB
58.7
58.7
58.80 58.80 56.60 19,984,100 0 0 0
STC
15.5
15.5
14.63 15.55 14.63 700 0 0 0
STD
5.1
5.1
5.10 5.10 5.10 100 0 0 0
STG
37.6
37.6
33 37.55 33 200 0 0 0
STH
19.5
19.5
19.60 19.70 19.30 148,600 0 0 0
STK
14.5
14.5
14.45 14.45 14.09 9,500 0 0 0
STP
7.4
7.4
7.37 7.37 7.37 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.1
1.1
1.10 1.10 1.10 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
21.7
21.7
21.68 22.17 21.68 18,800 0 0 0
SVD
5.5
5.5
6.15 6.15 5.46 17,900 0 0 0
SVG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.8
2.8
2.70 2.80 2.70 94,300 0 0 0
SVT
9.9
9.9
9.85 9.85 9.85 200 0 0 0
SWC
32.6
32.6
31.10 35.60 31.10 14,000 0 0 0
SZB
33.5
33.5
33.55 33.55 33.55 200 0 0 0
SZC
28.2
28.2
28.36 28.36 27.98 210,600 0 0 0
SZE
9.7
9.7
9.70 9.70 9.70 1,000 0 0 0
SZG
34.1
34.1
34.14 34.14 34.14 0 0 0 0
SZL
25.9
25.9
26.05 26.11 25.71 5,200 0 0 0
TA6
4.8
4.8
4.82 4.82 4.82 0 0 0 0
TA9
10.9
10.9
10.61 10.87 10.61 300 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
46.4
46.4
45.39 46.38 44.31 697,800 0 0 0
TAR
4.4
4.4
4.40 4.40 4.40 0 0 0 0
TAW
16.2
16.2
16.21 16.21 16.21 0 0 0 0
TBC
33.9
33.9
33.94 33.94 33.94 900 0 0 0
TBD
134.6
134.6
134.63 134.63 134.63 0 0 0 0
TBR
6.8
6.8
6.80 6.80 6.80 1,000 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
34.2
34.2
33.99 34.48 33.59 10,571,000 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
17.3
17.3
17 17.32 16.86 4,791,200 0 0 0
TCI
9.4
9.4
9.30 9.49 9.30 104,700 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
32.1
32.1
32.08 32.08 31.99 10,400 0 0 0
TCM
24.5
24.5
24.59 24.59 24.27 1,145,400 0 0 0
TCO
9.2
9.2
9.15 9.20 9.15 199,400 0 0 0
TCR
2.8
2.8
2.73 2.79 2.70 2,800 0 0 0
TCT
19.1
19.1
19.90 19.90 19 2,200 0 0 0
TCW
29.7
29.7
29.89 29.89 29.34 7,500 0 0 0
TCX
46.8
46.8
46.80 46.80 46 1,237,600 0 0 0
TD6
7.1
7.1
7.20 7.20 7 3,700 0 0 0
TDB
38.7
38.7
33.67 38.65 33.67 200 0 0 0
TDC
10.8
10.8
10.93 10.93 10.75 103,400 0 0 0
TDF
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TDG
3.1
3.1
3.06 3.08 3.06 3,700 0 0 0
TDH
4.4
4.4
4.41 4.48 4.40 167,500 0 0 0
TDM
55.0
55.0
55.01 55.01 55.01 0 0 0 0
TDP
24.8
24.8
24.52 24.89 23.86 168,300 0 0 0
TDS
8.2
8.2
8.20 8.20 8.20 3,200 0 0 0
TDT
5.9
5.9
5.99 5.99 5.90 78,000 0 0 0
TDW
47.9
47.9
47.94 47.94 47.94 100 0 0 0
TED
65.3
65.3
65.29 65.29 65.29 0 0 0 0
TEG
7.0
7.0
6.69 7.01 6.63 1,179,000 0 0 0
TET
37.9
37.9
37.87 37.87 37.87 0 0 0 0
TFC
48.7
48.7
47.73 49.24 47.44 8,000 0 0 0
TGP
7.8
7.8
7.90 7.90 7.50 900 0 0 0
TH1
3.4
3.4
3.40 3.40 3.40 0 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
30.3
30.3
30.40 30.40 30.20 2,700 100 100 0
THG
38.5
38.5
38.24 38.53 38.20 7,500 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
7.3
7.3
7.20 7.29 7.20 15,400 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
22.0
22.0
21.62 22.09 21.62 4,200 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
8.5
8.5
8.60 8.60 8.30 407,600 19,400 0 0.2
TIN
55
55
51 55.50 50 94,600 83,300 0 0
TIP
16.5
16.5
16.58 16.58 16.44 8,900 0 0 0
TIS
4.6
4.6
4.60 4.60 4.60 24,500 0 0 0
TIX
42.7
42.7
42.72 42.72 42.72 1,000 0 0 0
TJC
8.0
8.0
7.99 7.99 7.99 2,000 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.8
13.8
13.78 13.78 13.78 2,400 0 0 0
TL4
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TLD
8.4
8.4
8.51 8.54 8.40 187,200 0 0 0
TLG
47.1
47.1
46.11 47.14 46.11 312,100 0 0 0
TLH
4.8
4.8
4.85 4.85 4.78 39,700 0 0 0
TLP
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TMB
52.7
52.7
52.71 52.71 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 68.20 200 0 0 0
TMP
57.5
57.5
56.56 57.50 53.92 31,600 0 0 0
TMS
36.9
36.9
36.89 36.89 36.89 0 0 0 0
TMT
13.5
13.5
13.70 13.70 13.40 33,400 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
12.4
12.4
12.37 12.37 12.11 3,400 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TNC
28.3
28.3
28.29 28.29 28.29 0 0 0 0
TNG
16.2
16.2
16.28 16.37 16.19 285,200 400 50,700 -0.9
TNH
11.8
11.8
11.55 11.75 11.45 212,400 0 0 0
TNI
5.3
5.3
5.10 5.49 5.10 119,000 0 0 0
TNP
21.2
21.2
21.16 21.16 21.16 0 0 0 0
TNS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TNT
6.8
6.8
7.28 7.28 6.78 62,900 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
140.0
140.0
136.09 141.48 135.21 179,600 0 0 0
TOT
13.4
13.4
13.33 13.42 13.33 200 100 0 0.0
TOW
32.1
32.1
32.13 32.13 32.13 0 0 0 0
TPB
14.6
14.6
14.56 14.77 14.35 5,933,400 0 0 0
TPC
13.6
13.6
13.50 13.80 13.50 570,200 0 0 0
TPP
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TPS
47.5
47.5
47.55 47.55 47.55 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
15.3
15.3
15.25 15.25 15.25 0 0 0 0
TRA
35.0
35.0
35.08 35.13 34.13 37,500 0 0 0
TRC
18.3
18.3
18.26 18.67 18.21 23,000 0 0 0
TRS
25.1
25.1
25.03 25.11 25.03 1,100 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TRV
13.4
13.4
13.90 13.90 13.30 17,300 0 0 0
TS3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TSA
13.3
13.3
13.46 13.56 13.08 98,800 0 0 0
TSB
27.1
27.1
28.50 28.50 27 10,900 1,400 0 0.0
TSC
3.1
3.1
3.23 3.23 3.13 294,100 0 0 0
TSD
4.5
4.5
4.70 4.70 4.50 4,800 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
33.8
33.8
34.00 34.00 27.88 17,000 0 0 0
TST
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TT6
5.6
5.6
5.98 5.98 5.42 25,800 0 0 0
TTA
10.7
10.7
10.60 10.65 10.60 44,900 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 5,000 0 0 0
TTD
41.5
41.5
54.09 54.09 41.52 300 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.3
3.3
3.47 3.47 3.26 3,074,200 0 0 0
TTG
10.4
10.4
10.40 10.40 10.40 100 0 0 0
TTH
2.4
2.4
2.40 2.50 2.30 58,700 0 0 0
TTL
8
8
8 8 8 500 0 0 0
TTN
16.0
16.0
16.14 16.14 15.77 161,400 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
33.6
33.6
33.60 33.60 33.60 0 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
19.2
19.2
17.24 19.21 17.24 2,600 0 0 0
TV1
20.9
20.9
20.77 20.95 20.40 19,700 0 0 0
TV2
35.8
35.8
35.90 35.90 35.55 92,900 0 0 0
TV3
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TV4
14.8
14.8
14.80 14.80 14.80 7,100 0 0 0
TV6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TVA
11.6
11.6
11.61 11.61 11.61 200 0 0 0
TVB
8.1
8.1
7.92 8.12 7.92 25,400 0 0 0
TVC
9
9
8.90 9 8.80 61,000 0 0 0
TVD
9.3
9.3
9.39 9.49 9.11 19,000 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 7.16 7.06 206,100 0 0 0
TVS
13.4
13.4
13.23 13.64 13.23 101,400 0 0 0
TVT
15.5
15.5
15.53 15.53 15.53 0 0 0 0
TW3
13.0
13.0
13.02 13.02 13.02 0 0 0 0
TXM
4.7
4.7
4.70 4.70 4.70 100 0 0 0
TYA
16.9
16.9
16.21 16.94 16.21 9,000 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
4.2
4.2
4 4.30 4 143,000 0 0 0
UDJ
6.8
6.8
6.60 6.79 6.60 7,700 0 0 0
UDL
15.1
15.1
15.06 15.06 15.06 100 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
58.2
58.2
58 58.20 58 2,500 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
8.30 8.90 8.30 500 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
10.1
10.1
10 10.10 8.90 1,400 0 0 0
UPS
21.6
21.6
21.60 21.60 21.60 0 0 0 0
USC
10.3
10.3
10.28 10.28 10.28 0 0 0 0
USD
16.1
16.1
16.13 16.13 15.95 500 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
V12
10.2
10.2
10.18 10.18 10.18 0 0 0 0
V21
6.8
6.8
6.80 6.80 6.80 0 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.8
10.8
10.70 10.80 10.70 310,000 0 0 0
VAF
18.7
18.7
17.10 18.72 16.48 1,000 0 0 0
VAV
32.8
32.8
33.24 33.24 32.77 2,600 0 0 0
VBB
9.4
9.4
9.36 9.36 9.27 69,200 0 0 0
VBC
18.3
18.3
18.29 18.29 18.29 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
16.1
16.1
16.10 16.10 16.10 300 0 0 0
VBT
4.1
4.1
4.10 4.10 4.10 2,100 0 0 0
VC1
12.6
12.6
12.60 12.70 12.60 3,000 0 0 0
VC2
6.4
6.4
6.30 6.40 6.20 215,100 0 0 0
VC3
25.0
25.0
25.30 25.40 25.02 772,300 17,800 6,000 0.3
VC6
17.7
17.7
19.09 19.09 17.60 1,800 0 0 0
VC7
9.4
9.4
9.69 9.79 9.31 556,400 0 11,000 -0.1
VC9
3.7
3.7
3.60 3.70 3.50 1,000 0 0 0
VCA
8.4
8.4
8.40 8.40 8.24 7,600 0 0 0
VCB
56.5
56.5
56.83 56.83 56.43 4,431,500 0 0 0
VCC
8.9
8.9
8.91 8.91 8.91 4,500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
286
286
286 286 286 0 0 0 0
VCG
20.8
20.8
20.92 21.15 20.79 3,598,900 0 0 0
VCI
25.8
25.8
24.86 25.99 24.75 12,206,800 0 0 0
VCK
50
50
50.50 50.50 49.50 2,367,100 0 0 0
VCM
9.1
9.1
9.10 9.10 9.10 400 0 0 0
VCP
25
25
25.20 25.20 24.20 17,700 0 0 0
VCR
38
38
38.10 40 38 2,700 0 0 0
VCS
40.8
40.8
40.86 40.96 40.67 68,000 500 28,200 -1.2
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
8.5
8.5
8.50 8.50 8.50 100 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
11
11
11 11 11 0 0 0 0
VDL
9
9
9.10 9.10 9 600 0 0 0
VDN
34.0
34.0
29.54 34.01 29.54 1,300 0 0 0
VDP
38.3
38.3
38.28 38.28 38.28 7,300 0 0 0
VDS
17.3
17.3
17.20 17.45 17.10 640,200 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
4
4 4.10 3.90 5,200 0 0 0
VEA
33.9
33.9
34.10 34.10 33.70 237,500 0 0 0
VEC
55.5
55.5
51.20 55.90 51 48,400 0 0 0
VEF
135.2
135.2
137 137 134.50 23,100 0 0 0
VES
15.7
15.7
15.40 15.70 15.40 300 0 0 0
VET
15.6
15.6
15.60 15.60 15.60 100 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
48.4
48.4
48.73 48.82 48.45 1,600 0 0 0
VFR
9.6
9.6
9.59 9.59 9.59 400 0 0 0
VFS
15.2
15.2
15.30 15.30 15 907,300 41,600 1,400 0.6
VGC
38.8
38.8
38.99 39.51 38.57 538,700 0 0 0
VGG
40.7
40.7
41.00 41.00 40.72 5,500 0 0 0
VGI
66.3
66.3
67.17 67.26 66.11 370,900 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
28.1
28.1
27.60 28.20 27 33,000 0 0 0
VGR
73.6
73.6
61.84 73.63 61.84 31,700 0 0 0
VGS
25.1
25.1
25.38 25.57 24.99 336,200 17,900 7,900 0.3
VGT
11.9
11.9
11.93 12.03 11.83 207,600 0 0 0
VGV
38.4
38.4
41.34 41.34 38.38 3,200 0 0 0
VHC
53.6
53.6
54.10 54.70 53.60 623,800 0 0 0
VHD
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHE
3.9
3.9
3.90 3.90 3.80 175,300 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
2
2
2.10 2.10 2 92,200 0 0 0
VHH
3.8
3.8
3.80 3.80 3.80 200 0 0 0
VHL
10
10
10.40 10.40 10 20,000 2,000 0 0.0
VHM
59.1
59.1
56.48 59.17 55.13 9,949,600 0 0 0
VIB
15.5
15.5
15.37 15.76 15.24 6,457,000 0 0 0
VIC
169.8
169.8
174 176.60 164 8,749,100 0 0 0
VID
5.1
5.1
4.96 5.18 4.94 14,700 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 7,700 0 0 0
VIG
6
6
5.80 6.10 5.80 479,100 0 0 0
VIM
9.3
9.3
9.35 9.35 9.35 0 0 0 0
VIN
15.9
15.9
15.98 15.98 15.89 3,100 0 0 0
VIP
11.2
11.2
11.13 11.18 11.13 27,500 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
18.4
18.4
16.26 18.43 16.26 17,300 0 0 0
VIW
15
15
14 15 14 7,400 0 0 0
VIX
19.0
19.0
19.22 19.30 18.78 27,920,300 0 0 0
VJC
153.1
153.1
158.46 158.62 153.08 1,833,200 0 0 0
VKC
1
1
1 1 1 0 0 0 0
VLA
8.1
8.1
8.07 8.07 8.07 0 0 0 0
VLB
49.6
49.6
48.49 49.76 48.03 196,200 0 0 0
VLC
13.9
13.9
14 14 13.80 34,800 0 0 0
VLG
8.2
8.2
8.21 8.21 8.21 0 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
21.9
21.9
21.60 22 20 24,500 0 0 0
VLW
28.6
28.6
28.61 28.61 28.61 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
6
6
6 6 6 0 0 0 0
VMD
16.8
16.8
16.80 16.80 16.80 200 0 0 0
VMG
3.4
3.4
3.40 3.50 3.40 26,900 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
16.5
16.5
16.51 16.51 16.51 0 0 0 0
VNB
17.9
17.9
18.50 18.60 17.80 82,500 0 0 0
VNC
35.4
35.4
35.40 35.40 35.40 100 0 0 0
VND
19.8
19.8
19.29 19.83 19.10 21,899,400 0 0 0
VNE
5.5
5.5
5.52 5.70 5.50 206,000 0 0 0
VNF
13.5
13.5
13.63 13.63 13.54 1,900 0 0 0
VNG
7.0
7.0
7.04 7.04 7.04 0 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
7.3
7.3
7.30 7.30 7.30 500 0 0 0
VNL
20.5
20.5
20.77 20.77 20.39 5,700 0 0 0
VNM
59.5
59.5
60.81 60.90 59.55 4,870,200 0 0 0
VNP
19.9
19.9
19.53 19.91 19.05 121,600 0 0 0
VNR
18.4
18.4
18.56 18.56 18.38 7,100 0 0 0
VNS
9.2
9.2
9.20 9.20 9.10 3,300 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
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VNZ
368
368
371.90 372 365 1,100 0 0 0
VOS
11.7
11.7
11.79 11.79 11.61 415,700 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPB
28.1
28.1
27.39 28.06 27.20 15,286,500 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
22.9
22.9
23.50 23.50 22.72 4,500 0 0 0
VPG
5.1
5.1
5.38 5.38 5.07 242,000 0 0 0
VPH
4.0
4.0
4.17 4.17 4.00 49,000 0 0 0
VPI
55.8
55.8
55 56.36 54.82 1,499,200 0 0 0
VPL
102
102
105.70 105.70 95.80 2,024,800 0 0 0
VPR
8.5
8.5
8.53 8.53 8.53 1,400 0 0 0
VPS
9.0
9.0
8.99 8.99 8.64 17,100 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
28
28
27.90 28 27.30 1,485,000 0 0 0
VQC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
VRC
15.2
15.2
14.35 15.25 14.35 1,700 0 0 0
VRE
33.5
33.5
33.27 33.56 32.06 9,103,700 0 0 0
VRG
16.4
16.4
16.89 16.89 16.42 1,700 0 0 0
VSA
19.1
19.1
19.12 19.12 19.12 100 0 0 0
VSC
20.8
20.8
20.75 21.20 20.55 4,043,700 0 0 0
VSE
8.8
8.8
8.85 9.05 8.76 700 0 0 0
VSF
24.8
24.8
24.80 24.80 24.40 17,300 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.0
41.0
41.03 41.03 41.03 0 0 0 0
VSI
24
24
24 24 24 3,300 0 0 0
VSM
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VSN
15.6
15.6
15.65 15.65 15.65 100 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.4
2.4
2.60 2.60 2.30 19,300 0 0 0
VTB
16.8
16.8
16.78 16.78 16.59 124,800 0 0 0
VTC
11.6
11.6
12.26 12.80 11.57 44,800 0 0 0
VTD
6.4
6.4
6.50 6.50 6.40 7,100 0 0 0
VTE
9.1
9.1
8.84 9.34 8.84 2,400 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
4.1
4.1
4.10 4.10 4.10 1,000 0 0 0
VTK
36.3
36.3
36.20 36.35 36.20 1,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.4
10.4
10.42 10.42 10.33 138,400 0 0 0
VTP
61.3
61.3
61.11 62.05 60.86 261,500 0 0 0
VTQ
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VTR
13
13
13 13.10 12.90 44,900 0 0 0
VTV
14.5
14.5
15.40 16 14.40 234,800 0 0 0
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
19.2
19.2
19.30 19.50 19.20 1,235,200 5,600 2,300 0.1
VUA
17.8
17.8
17.10 17.80 17.10 200 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
36.3
36.3
37.00 37.06 35.91 128,600 0 0 0
VW3
9.7
9.7
9.70 9.70 9.70 100 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 10.10 10 60,000 0 0 0
WCS
280.1
280.1
281 282 280.10 1,000 0 400 -0.1
WSB
56.6
56.6
55.14 56.56 55.14 200 0 0 0
WSS
6.8
6.8
6.60 6.90 6.60 60,100 0 300 0.0
WTC
9.5
9.5
9.49 9.49 9.49 0 0 0 0
X20
12.1
12.1
12.08 12.08 12.08 100 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
16.3
16.3
16.31 16.31 16.31 100 0 0 0
XLV
10.9
10.9
10.91 10.91 10.91 0 0 0 0
XMC
10.3
10.3
10.10 10.30 9.80 28,700 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
XMP
14.8
14.8
14.83 14.83 14.83 0 0 0 0
XPH
14.3
14.3
14.30 14.50 14.10 10,300 0 0 0
YBC
10
10
10 10 10 0 0 0 0
YBM
10
10
9.90 10 9.90 8,900 0 0 0
YEG
12.0
12.0
12.06 12.29 11.87 1,820,700 0 0 0
YTC
28.8
28.8
28.82 28.82 28.82 0 0 0 0
252.6
252.6
255.65 257.39 251.45 50,639,733 2,419,923 2,356,541 12.1
120.1
120.1
120.13 120.26 119.65 37,658,487 584,865 979,196 -27.4
2,023.1
2,023.1
2,026.31 2,026.31 1,994.66 358,570,300 49,282,272 28,759,750 749.9
1,782.8
1,782.8
1,782.71 1,784.98 1,753.65 738,855,300 91,493,860 64,818,374 1,077.6

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