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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 25/12/2025

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 25/12/2025

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 0 0 0 0
AAA
7.6
7.6
7.62 7.67 7.58 1,288,600 18,300 44,300 -0.2
AAH
3.6
3.6
3.50 3.70 3.50 1,357,500 0 0 0
AAM
6.7
6.7
6.66 6.71 6.66 7,300 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
10.9
10.9
11.40 11.50 10.50 12,081,100 34,200 3,700 0.3
AAT
3.3
3.3
3.35 3.35 3.32 9,200 0 0 0
AAV
6.4
6.4
6.40 6.40 6.20 214,900 0 0 0
ABB
12.4
12.4
12.59 12.67 12.36 5,362,500 0 71,200 -1.1
ABC
10.8
10.8
11 11.50 10.80 131,500 0 0 0
ABI
20.1
20.1
20.10 20.10 19.90 19,700 900 0 0.0
ABR
12.7
12.7
12.72 12.72 12.72 800 0 0 0
ABS
3.2
3.2
3.13 3.24 3.13 101,400 0 0 0
ABT
64.3
64.3
64.42 64.80 64.04 4,300 0 0 0
ABW
11.7
11.7
11.80 12 11.60 232,900 0 20,000 -0.2
ACB
20.7
20.7
20.94 21.19 20.68 7,250,600 120,800 273,800 -3.7
ACC
13.9
13.9
13.90 13.90 13.70 12,600 0 0 0
ACE
39.6
39.6
39.92 39.92 39.64 2,900 0 0 0
ACG
36
36
35.30 36 35.30 18,900 0 900 0.0
ACL
14.1
14.1
13.55 14.22 13.46 21,300 1,000 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 4.10 100 0 0 0
ACV
50.7
50.7
50.80 51.50 50.60 543,500 7,200 10,000 -0.1
ADC
17.2
17.2
17.17 17.17 17.17 0 0 0 0
ADG
9.0
9.0
9 9 8.88 2,900 100 0 0.0
ADP
23.7
23.7
23.50 23.70 23.45 6,500 0 100 0.0
ADS
7.2
7.2
7.09 7.23 7.07 41,700 0 0 0
AFX
12.2
12.2
12.20 12.25 11.95 125,600 0 0 0
AG1
10.4
10.4
10.49 10.49 10.40 1,200 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
13
13
13.09 13.18 13 467,900 50,200 22,800 0.4
AGM
2.4
2.4
2.40 2.40 2.40 0 0 0 0
AGP
33.8
33.8
34.55 34.55 33.84 800 0 0 0
AGR
15.4
15.4
15.47 15.85 15.42 804,200 58,800 6,000 0.9
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 0 0 0 0
AIG
41.7
41.7
40.82 42.20 40.48 27,400 0 0 0
ALT
11.0
11.0
10.99 10.99 10.99 100 0 0 0
ALV
7.1
7.1
6.90 7.10 6.90 21,800 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
16
16 16 16 3,900 0 0 0
AMS
7.3
7.3
7.20 7.29 7.20 180,100 11,700 5,100 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
34.52 34.52 33.37 5,800 0 0 0
ANV
26.7
26.7
26.85 27.10 26.70 1,027,100 11,900 22,000 -0.3
APC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
APF
34.8
34.8
34.57 34.83 34.57 300 0 0 0
APG
10.5
10.5
10.50 10.50 10.35 99,400 0 0 0
APH
6.3
6.3
6.29 6.35 6.24 387,400 0 28,100 -0.2
API
7.2
7.2
7.60 7.60 7.20 238,400 2,600 19,000 -0.1
APL
12.0
12.0
12.05 12.05 12.05 100 0 0 0
APP
5
5
5 5 5 500 0 0 0
APS
7.5
7.5
7.80 7.90 7.50 484,700 0 59,900 -0.5
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
24.8
24.8
24.76 24.76 24.76 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
17.0
17.0
16.95 16.95 16.95 0 0 0 0
ASM
6.6
6.6
6.58 6.64 6.58 490,300 0 6,500 0.0
ASP
4.7
4.7
4.69 4.71 4.62 28,600 0 0 0
AST
63.6
63.6
62.29 63.85 62.29 1,700 0 0 0
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
47.8
47.8
47.77 47.77 47.77 1,000 0 0 0
AVG
10.1
10.1
10.20 10.30 10 156,700 0 0 0
BAB
10.7
10.7
10.71 10.79 10.71 3,300 0 200 0.0
BAF
33.7
33.7
33.77 33.91 33.18 3,423,000 479,300 112,400 13.4
BAL
9.1
9.1
9.06 9.06 9.06 0 0 0 0
BAX
33.5
33.5
34.26 34.26 33.47 300 0 0 0
BBH
13.4
13.4
13.42 13.42 13.42 0 0 0 0
BBM
9.2
9.2
9.15 9.15 9.15 0 0 0 0
BBS
11.9
11.9
11.94 11.94 11.94 0 0 0 0
BBT
11.3
11.3
11.99 12.18 11.32 6,000 0 0 0
BCA
14.5
14.5
14.70 14.80 14 36,100 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 6,800 0 0 0
BCE
8.1
8.1
7.83 8.17 7.83 15,400 0 0 0
BCF
36.6
36.6
36.58 36.58 36.58 300 0 0 0
BCM
59.5
59.5
59.37 59.76 59.27 84,200 3,500 7,100 -0.2
BCP
11.6
11.6
11.50 11.60 11.50 1,500 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
9.5
9.5
9.80 9.90 9.50 147,900 0 0 0
BDW
26.2
26.2
26.21 26.21 26.21 0 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
21.6
21.6
21.59 21.59 21.59 400 0 0 0
BFC
39.9
39.9
39.75 40.07 39.70 76,500 3,600 2,200 0.1
BGE
5.2
5.2
5.20 5.20 5.20 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 2,000 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
8.2
8.2
7.90 9.30 7.90 300 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
29.6
29.6
29.56 29.61 29.56 800 0 0 0
BHP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BIC
20.8
20.8
21.16 21.16 20.78 43,300 3,800 4,800 0.0
BID
35.9
35.9
35.53 36.04 35.48 3,728,800 1,016,700 623,700 15.3
BIG
5.3
5.3
5.19 5.37 5.11 169,100 2,500 0 0.0
BIO
9.8
9.8
11.50 11.50 9.84 16,000 0 0 0
BKC
15.5
15.5
15.93 15.93 15.31 44,200 0 0 0
BKG
2.9
2.9
2.94 3 2.94 39,900 0 0 0
BLF
3
3
3 3 3 0 0 0 0
BLI
9.1
9.1
8.90 9.10 8.50 14,400 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
23.5
23.5
23.36 23.45 23.26 1,600 0 0 0
BMC
15.3
15.3
15.35 15.45 15.20 10,700 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8
8
8 8 8 100 0 0 0
BMG
15.8
15.8
15.82 15.82 15.82 0 0 0 0
BMI
17.0
17.0
17.13 17.23 16.98 105,400 0 200 0.0
BMJ
10.2
10.2
9.80 10.20 9.80 3,100 0 0 0
BMK
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BMP
165.5
165.5
164.58 169.31 164.58 78,800 6,300 12,100 -1.0
BMS
12.2
12.2
12.32 12.32 12.13 77,300 0 0 0
BMV
5.3
5.3
5.30 5.30 5.30 0 0 0 0
BNA
7.1
7.1
7.20 7.40 7.10 158,200 0 0 0
BNW
15.1
15.1
15.08 15.08 15.08 0 0 0 0
BOT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BPC
12.0
12.0
12.03 12.03 12.03 100 0 0 0
BQB
3.8
3.8
3.80 3.80 3.80 100 0 0 0
BQP
20
20
20 20 20 0 0 0 0
BRC
11.4
11.4
11.38 11.38 11.38 0 0 0 0
BRR
17.6
17.6
17.65 17.65 17.65 200 0 0 0
BRS
19.6
19.6
19.56 19.56 19.56 0 0 0 0
BSA
21.2
21.2
21.23 21.23 21.23 100 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
18.6
18.6
18.60 18.60 18.60 500 0 0 0
BSH
15.7
15.7
15.65 15.65 15.65 0 0 0 0
BSI
34.6
34.6
35.09 35.27 34.59 308,900 9,400 22,300 -0.5
BSL
9.4
9.4
9.39 9.39 9.39 0 0 0 0
BSP
9.7
9.7
9.73 9.73 9.73 0 0 0 0
BSQ
17.7
17.7
17.67 17.67 17.67 0 0 0 0
BSR
15.7
15.7
15.97 16.07 15.67 5,374,500 366,900 207,300 2.6
BT1
11.4
11.4
12.10 12.10 11 2,600 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 1,500 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
22.6
22.6
22.46 23.10 22.46 33,800 0 1,500 0.0
BTN
3.2
3.2
3.20 3.20 3.20 0 0 0 0
BTP
8.5
8.5
8.49 8.49 8.37 40,100 0 0 0
BTS
5.4
5.4
5.40 5.40 5.30 7,800 0 400 0.0
BTT
32.5
32.5
32.51 32.51 32.51 0 0 0 0
BTU
13.9
13.9
13.85 13.85 13.85 800 0 0 0
BTV
16.5
16.5
16.48 16.48 16.48 0 0 0 0
BTW
57.2
57.2
57.23 57.23 57.23 0 0 0 0
BVB
13.3
13.3
13.70 13.80 13.30 1,587,100 13,000 0 0.2
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
55.3
55.3
56 56 54.60 380,300 13,900 34,400 -1.1
BVL
14.4
14.4
14.42 14.42 14.42 3,900 0 0 0
BVN
16.3
16.3
14.60 16.30 14.60 600 0 0 0
BVS
30.3
30.3
31.10 31.10 30.30 199,800 5,800 600 0.2
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
41.4
41.4
40.89 42.32 40.89 288,500 10,500 100 0.5
BWS
32.8
32.8
33.00 33.00 32.81 2,600 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
11.5
11.5
11.63 11.78 11.21 90,900 500 100 0.0
C47
9
9
8.89 9 8.88 19,900 0 0 0
C4G
8.6
8.6
8.90 8.90 8.60 1,245,500 0 0 0
C69
12.8
12.8
12.90 12.90 12.70 138,000 4,000 0 0.1
C92
4.3
4.3
4.20 4.40 4.20 1,200 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.9
6.9
6.60 6.90 6.60 600 0 0 0
CAN
31.4
31.4
31.40 31.40 31.40 0 0 0 0
CAP
37.0
37.0
37.12 37.21 36.93 11,800 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
17.2
17.2
17.69 18.17 17.21 32,200 0 0 0
CBI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CBS
27.6
27.6
27.60 27.60 27.60 0 0 0 0
CC1
30.8
30.8
31.33 31.33 30.76 1,000 0 0 0
CCA
10.7
10.7
10.70 10.70 10.70 0 0 0 0
CCC
11.8
11.8
11.90 12 11.75 11,100 0 0 0
CCI
21.1
21.1
21.06 21.06 21.06 100 0 0 0
CCL
5.6
5.6
5.55 5.59 5.55 21,900 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 12.10 12 300 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
46.7
46.7
46.74 46.74 46.74 0 0 0 0
CDC
16.9
16.9
17.11 17.18 16.77 214,000 19,700 16,100 0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
31.5
31.5
31.80 32.09 31.41 5,000 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
11.4
11.4
11.10 11.57 11.01 68,200 0 0 0
CDR
6.8
6.8
6.80 6.80 6.80 100 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
21.2
21.2
21.90 22.19 21.24 9,872,000 119,000 205,100 -2.0
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 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
26.5
26.5
26.65 26.65 26.47 7,300 0 0 0
CHS
11.6
11.6
11.60 11.60 11.60 0 0 0 0
CI5
7.5
7.5
7.50 7.50 7.50 100 0 0 0
CIA
9.2
9.2
9.30 9.40 9.20 6,300 0 0 0
CID
8.5
8.5
8.45 8.45 8.45 100 0 0 0
CIG
8.8
8.8
9 9 8.75 36,700 0 0 0
CII
22.5
22.5
23.40 23.60 22.50 18,471,800 300,200 759,000 -10.7
CIP
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CJC
21.6
21.6
21.60 21.60 21.60 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
37.9
37.9
37.88 37.97 37.88 1,200 0 0 0
CKD
21.5
21.5
21.55 21.55 21.55 100 0 0 0
CKG
10.5
10.5
10.75 10.75 10.50 66,300 0 0 0
CKV
14.6
14.6
15.03 15.03 14.56 4,600 0 0 0
CLC
53.8
53.8
53.81 53.81 53.81 0 0 0 0
CLH
19.3
19.3
19.33 19.33 19.15 700 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
27.9
27.9
28.04 28.04 27.82 6,300 0 0 0
CLM
50.0
50.0
50.04 50.04 50.04 0 0 0 0
CLW
41.3
41.3
41.26 41.26 41.26 0 0 0 0
CLX
14.8
14.8
14.97 14.97 14.78 48,700 0 0 0
CMC
9
9
9 9 9 0 0 0 0
CMD
20.3
20.3
20.52 20.52 20.34 1,300 0 0 0
CMF
413.1
413.1
413.12 413.12 413.12 0 0 0 0
CMG
31.8
31.8
31.82 32.23 31.73 234,300 10,900 56,600 -1.6
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
24
24
24 24 24 100 0 0 0
CMN
22.9
22.9
23.63 25.17 22.87 9,300 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.4
7.4
7.41 7.50 7.41 9,400 0 0 0
CMT
13
13
13.80 13.80 13 5,500 100 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
6.37 6.39 6.33 93,000 0 15,100 -0.1
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.0
31.0
30.97 30.97 30.97 6,900 0 0 0
CNG
23.9
23.9
24.05 24.10 23.85 34,700 0 800 0.0
CNN
52.6
52.6
52.65 52.65 52.65 35,100 0 0 0
CNT
7.8
7.8
7.50 7.80 7.50 14,000 0 0 0
COM
29.0
29.0
28.98 28.98 28.98 0 0 0 0
CPA
8.7
8.7
8.70 8.70 8.70 100 0 0 0
CPC
15.9
15.9
15.87 15.87 15.87 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
30.2
30.2
30.42 30.42 30.23 13,200 0 0 0
CQT
7.8
7.8
7.75 7.75 7.75 0 0 0 0
CRC
9.2
9.2
9.30 9.30 9.12 827,300 12,700 62,900 -0.5
CRE
8.7
8.7
8.90 9 8.61 810,100 16,300 110,200 -0.8
CRV
29.7
29.7
29.70 29.70 29.70 600 0 0 0
CSC
16.4
16.4
16.27 17.36 16.27 6,500 0 0 0
CSI
27.1
27.1
27.30 27.30 27.10 6,900 0 1,400 0.0
CSM
13.1
13.1
13.20 13.30 12.85 221,800 0 200 0.0
CST
12.8
12.8
12.90 12.90 12.50 17,500 0 0 0
CSV
27.7
27.7
27.70 28.15 27.70 310,600 17,800 32,200 -0.4
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 0 0 0 0
CTB
15.3
15.3
15.93 15.93 15.20 1,600 0 400 0.0
CTD
73.8
73.8
74.29 75.05 73.81 325,600 700 50,500 -3.9
CTF
19.6
19.6
19.20 19.60 18.95 306,700 0 0 0
CTG
34.5
34.5
34.86 35.90 34.47 13,969,300 902,000 75,100 29.2
CTI
20.4
20.4
20.50 20.73 20.27 264,500 0 9,500 -0.2
CTP
9
9
8.50 9.30 8.50 252,800 0 0 0
CTR
73.7
73.7
73.25 73.68 72.81 223,300 9,000 4,200 0.4
CTS
26.6
26.6
27.19 27.54 26.56 810,700 32,700 78,000 -1.6
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 10 9.70 22,300 0 0 0
CVN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CVT
28.0
28.0
27.95 27.95 27.95 100 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
9.7
9.7
9.75 9.75 9.67 1,300 0 0 0
D2D
28.8
28.8
28.92 28.92 28.67 48,700 0 4,200 -0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.2
16.2
16.58 16.86 16.21 300 0 0 0
DAE
12.9
12.9
12.92 12.92 12.92 1,000 0 0 0
DAH
3.7
3.7
3.71 3.74 3.71 76,500 0 0 0
DAS
9.1
9.1
8.90 9.10 8.90 700 0 0 0
DAT
8.8
8.8
8.60 8.90 8.60 2,500 0 0 0
DBC
24.5
24.5
25.10 25.14 24.48 4,774,200 36,500 226,300 -5.3
DBD
46.9
46.9
46.18 46.90 46.08 22,500 100 500 0.0
DBM
23.9
23.9
23.91 23.91 23.91 0 0 0 0
DBT
11.2
11.2
11.25 11.25 11.15 1,900 0 0 0
DC1
5.8
5.8
5.04 5.78 5.04 500 0 0 0
DC2
5.7
5.7
5.66 5.66 5.66 12,000 0 0 0
DC4
9.5
9.5
9.59 9.68 9.45 258,000 1,000 55,500 -0.6
DCF
31.7
31.7
31.70 31.70 31.70 100 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
42.8
42.8
41.50 43 41 754,700 0 0 0
DCM
30.3
30.3
30.40 30.77 30.25 973,200 12,200 17,900 -0.2
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
11
11
10 11.70 9.50 807,800 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
7.1
7.1
7.20 7.20 7.10 400 0 0 0
DDV
23.4
23.4
23.63 23.91 23.35 792,800 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
57.7
57.7
56.71 59.83 56.71 5,421,600 105,100 851,600 -48.6
DGT
4.7
4.7
4.90 5 4.60 283,200 0 0 0
DGW
37.8
37.8
38.39 38.77 37.67 1,101,000 7,200 380,000 -14.8
DHA
64.6
64.6
62.96 65.79 62.12 107,100 5,400 18,300 -0.9
DHB
7.3
7.3
7.40 7.40 7.30 3,800 0 0 0
DHC
28.3
28.3
29.24 29.24 28.29 464,100 33,500 196,700 -5.4
DHD
25.1
25.1
25.14 25.14 25.14 0 0 0 0
DHG
91.4
91.4
91.47 91.74 91.11 16,800 4,100 100 0.4
DHM
5.8
5.8
5.79 5.84 5.79 300 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 10.99 200 0 0 0
DHT
65.3
65.3
63.91 65.27 63.18 7,400 0 6,500 -0.5
DIC
1
1
1 1 1 0 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 1,000 0 0 0
DIG
16.8
16.8
17.31 17.41 16.79 8,928,300 515,100 453,500 1.0
DIH
9.7
9.7
9.65 10 9.39 6,600 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DL1
5.2
5.2
5.40 5.50 5.20 700,100 7,000 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 2.65 2.60 894,100 0 142,700 -0.4
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
56.5
56.5
56.54 56.54 56.54 1,100 0 1,100 -0.1
DMN
5
5
5 5 5 0 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
23.2
23.2
23.22 23.22 23.22 100 0 0 0
DNC
47.7
47.7
47.75 47.75 47.75 100 0 0 0
DND
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DNE
8.0
8.0
7.99 7.99 7.99 2,000 0 0 0
DNH
42.5
42.5
42.47 42.47 42.47 100 0 0 0
DNL
27.2
27.2
27.15 27.15 27.15 200 0 0 0
DNM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DNN
3.0
3.0
2.96 2.96 2.96 0 0 0 0
DNP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
DNT
44.2
44.2
44.20 44.20 44.20 0 0 0 0
DNW
33.2
33.2
34.73 34.73 33.12 300 0 0 0
DOC
9.3
9.3
9.32 9.32 9.32 0 0 0 0
DOP
11.1
11.1
11.05 11.05 11.05 0 0 0 0
DP1
32.5
32.5
32.36 32.54 32.36 800 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
48.8
48.8
48.61 48.80 48.52 21,100 0 0 0
DPC
9
9
9 9 9 0 0 0 0
DPG
38.4
38.4
40.19 40.43 38.41 1,242,300 2,400 89,500 -3.5
DPH
41.6
41.6
41.63 41.63 41.63 0 0 0 0
DPM
20.7
20.7
20.93 21.16 20.74 1,699,500 15,400 193,900 -4.0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
36.9
36.9
37.10 37.10 36.90 202,400 0 10,800 -0.4
DQC
9.7
9.7
10.07 10.07 9.69 6,100 300 200 0.0
DRC
14.2
14.2
14.31 14.31 14.17 141,800 0 0 0
DRG
8.7
8.7
8.62 8.72 8.62 500 0 0 0
DRH
2.4
2.4
2.41 2.43 2.35 358,700 0 23,600 -0.1
DRI
11.6
11.6
11.57 11.66 11.47 275,000 0 0 0
DRL
44.8
44.8
45.88 45.88 44.82 9,300 0 0 0
DS3
6.8
6.8
6.80 6.80 6.80 100 0 0 0
DSC
15
15
15.30 15.30 15 10,900 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
23.9
23.9
23.98 24.16 23.89 424,200 10,500 25,400 -0.4
DSG
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DSH
11
11
11 11 11 25,700 0 0 0
DSN
40.7
40.7
40.80 40.85 40.44 4,300 0 0 0
DSP
13.6
13.6
13.50 13.60 13.50 400 0 0 0
DST
9.1
9.1
9.10 9.20 9 17,100 0 0 0
DTA
4.0
4.0
3.96 3.96 3.79 1,300 0 0 0
DTC
5
5
5 5 5 0 0 0 0
DTD
14.6
14.6
14.68 14.86 14.59 124,300 300 0 0.0
DTG
15.4
15.4
15.40 15.40 15.40 500 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 2.50 600 0 0 0
DTK
11.3
11.3
11.29 11.29 11.29 0 0 0 0
DTL
12.7
12.7
12.90 12.90 12.70 2,600 0 0 0
DTP
91.8
91.8
91.80 91.80 91.80 500 0 0 0
DTT
15.3
15.3
15.31 15.31 15.31 1,000 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
13.9
13.9
13.90 13.90 13.90 1,100 0 0 0
DVG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DVM
6.1
6.1
6 6.10 6 110,700 0 0 0
DVN
20.8
20.8
21.26 21.26 20.69 53,500 0 0 0
DVP
61.1
61.1
60.68 61.58 60.68 2,800 400 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
15.4
15.4
15.88 15.96 15.44 9,010,000 1,139,500 904,500 4.2
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.7
10.7
10.70 10.70 10.70 90,100 200 0 0.0
DXS
9.1
9.1
9.44 9.44 9.10 1,329,200 26,200 372,100 -3.2
DXV
3.7
3.7
3.71 3.71 3.71 100 0 0 0
E12
5.2
5.2
5.40 5.40 5.20 12,400 0 0 0
E29
8.2
8.2
8.21 8.21 8.21 0 0 0 0
EBS
10.7
10.7
10.18 10.74 9.71 3,200 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
38.8
38.8
38.50 41 38.50 117,500 26,800 0 1.1
EFI
2.2
2.2
2.20 2.20 2.20 0 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22
22
22.40 22.65 22 5,331,700 57,800 276,600 -4.9
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 0 0 0 0
EIN
2.9
2.9
2.80 3 2.80 2,400 0 0 0
ELC
23.0
23.0
23.04 23.53 22.55 924,600 93,700 61,900 0.7
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
19.5
19.5
18.18 19.50 18.18 200 0 0 0
EVE
9.2
9.2
9.20 9.30 9.02 27,700 7,900 0 0.1
EVF
11.2
11.2
11.45 11.55 11.20 2,593,700 66,500 128,100 -0.7
EVG
8.0
8.0
8.31 8.43 8.05 1,313,700 37,400 229,700 -1.6
EVS
6.1
6.1
6.30 6.30 6.10 113,500 0 10,400 -0.1
F88
1,200
1,200
1,210 1,210 1,199 3,100 100 0 0.1
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.3
3.3
3.33 3.34 3.30 33,200 0 0 0
FCN
15.2
15.2
15.65 15.75 15.20 789,600 0 9,400 -0.1
FCS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
FDC
17.1
17.1
17.10 17.10 17.10 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
17.5
17.5
18.42 19.20 17.54 4,500 0 0 0
FID
2
2
2.10 2.20 1.90 821,800 0 0 0
FIR
8.0
8.0
7.96 7.97 7.88 138,800 0 100 0.0
FIT
4.8
4.8
4.90 4.94 4.79 1,026,400 0 0 0
FMC
33.3
33.3
33.19 33.28 33.09 15,700 500 3,600 -0.1
FOC
55.0
55.0
55.32 55.32 54.97 3,800 500 0 0.0
FOX
61.5
61.5
62.20 63 61.50 59,900 0 0 0
FPT
83.4
83.4
83.93 85.01 83.40 4,565,200 942,300 679,000 24.6
FRC
25
25
25 25 25 0 0 0 0
FRM
6.2
6.2
6.25 6.25 6.25 100 0 0 0
FRT
139.0
139.0
139.05 139.71 136.67 265,600 54,600 34,000 3.0
FSO
7.2
7.2
7.16 7.16 7.16 0 0 0 0
FT1
38.7
38.7
37.25 38.89 36.34 6,100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
29.9
29.9
30.01 30.81 29.88 2,377,100 58,600 198,300 -4.8
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
9.1
9.1
9.10 9.50 9.10 1,439,400 0 0 0
GAS
67.2
67.2
64.23 67.34 63.65 3,702,300 964,800 111,800 57.9
GCB
8.1
8.1
8 8.10 8 4,500 0 0 0
GCF
30.3
30.3
30.20 33.20 30.20 9,200 0 0 0
GDA
14.9
14.9
15.04 15.13 14.94 92,300 0 0 0
GDH
9
9
9 9 9 0 0 0 0
GDT
18.1
18.1
18.04 18.13 17.91 21,800 0 0 0
GDW
34.9
34.9
34.93 34.93 34.93 0 0 0 0
GEE
115.3
115.3
115.68 122.31 115.29 1,158,800 200 21,000 -4.5
GEG
13.8
13.8
13.76 13.81 13.57 173,200 1,400 5,900 -0.1
GEL
25.6
25.6
27.50 27.50 25.60 4,925,300 1,403,000 143,300 32.3
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
34.4
34.4
35.16 35.80 34.40 9,299,200 1,336,400 533,400 34.9
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
28.6
28.6
28.70 28.70 28.60 9,000 1,000 0 0.0
GIC
10.8
10.8
10.81 10.81 10.81 1,000 0 0 0
GIL
13.7
13.7
13.75 13.95 13.70 93,000 0 0 0
GKM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
15.7
15.7
15.73 15.73 15.73 100 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
GMD
39.2
39.2
38.94 39.26 38.48 739,800 308,600 128,400 10.9
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
29.4
29.4
39.59 39.59 29.38 1,000 0 0 0
GPC
2.3
2.3
2.30 2.40 2.30 5,600 0 0 0
GSM
27.2
27.2
27.58 29.55 27.22 5,600 0 0 0
GSP
9.5
9.5
9.50 9.55 9.50 15,200 0 0 0
GTA
9.3
9.3
9.27 9.27 9.27 0 0 0 0
GTD
79
79
78.70 80 78 8,200 0 0 0
GTS
10.1
10.1
10.14 10.14 10.14 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GTX
22.7
22.7
22.70 22.70 22.70 0 0 0 0
GVR
25.7
25.7
26 26.25 25.65 1,031,900 53,700 73,000 -0.5
GVT
78.6
78.6
78.55 78.55 78.55 0 0 0 0
H11
9.8
9.8
10.30 10.30 9.80 200 100 0 0.0
HAC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
HAD
12.8
12.8
12.80 12.80 12.80 0 0 0 0
HAF
26.9
26.9
26.90 26.90 26.90 0 0 0 0
HAG
18.3
18.3
18.60 19.10 18.25 17,835,300 213,000 1,546,200 -25.0
HAH
57.6
57.6
58.60 59.37 57.64 972,600 62,400 96,000 -2.1
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 0 0 0 0
HAP
7.6
7.6
7.40 7.58 7.34 18,100 0 0 0
HAR
4.0
4.0
4.01 4.03 3.97 428,300 0 0 0
HAS
8.2
8.2
8.20 8.20 8.20 0 0 0 0
HAT
28.5
28.5
28.45 28.45 28.45 0 0 0 0
HAV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
HAX
10.5
10.5
10.65 10.65 10.50 203,000 10,000 19,900 -0.1
HBC
6.4
6.4
6.50 6.70 6.20 2,101,800 0 200,800 -1.3
HBD
17.8
17.8
17.75 17.75 17.75 0 0 0 0
HBH
5.1
5.1
5.08 5.08 5.08 500 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
25.4
25.4
25.48 25.48 24.66 2,000 0 0 0
HCD
6.1
6.1
6.02 6.06 5.92 1,500 0 200 0.0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.4
19.4
19.71 19.93 19.42 7,768,400 7,100 174,000 -3.9
HCT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HD2
13.5
13.5
14 14 13.50 1,900 0 0 0
HD6
10.5
10.5
10.49 10.58 10.22 2,500 0 0 0
HD8
6.6
6.6
6.56 6.56 6.56 0 0 0 0
HDA
5.5
5.5
5.55 5.55 5.45 500 0 0 0
HDB
22.0
22.0
22.16 22.32 21.56 16,421,500 1,826,000 1,198,500 17.2
HDC
20.4
20.4
21.17 21.22 20.43 3,570,000 61,100 212,500 -3.7
HDG
25.0
25.0
25.58 25.80 25.00 2,401,500 105,600 155,200 -1.4
HDM
34.9
34.9
35.05 35.15 34.86 1,500 0 0 0
HDP
24.0
24.0
23.96 23.96 23.96 0 0 0 0
HDW
17.1
17.1
17.14 17.14 17.14 0 0 0 0
HEC
31.7
31.7
31.70 31.70 31.70 0 0 0 0
HEJ
13.1
13.1
14 14.20 13.10 6,600 0 0 0
HEP
13.8
13.8
13.77 13.77 13.77 2,700 200 0 0.0
HES
23.4
23.4
23.37 23.37 23.28 300 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
222.4
222.4
222.46 222.46 220.52 2,700 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
1.3
1.3
1.30 1.40 1.30 62,300 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
10.8
10.8
10.61 10.89 10.52 949,000 130,700 27,000 1.2
HHS
13.1
13.1
13.20 13.30 13.05 1,458,600 166,500 121,700 0.6
HHV
12.6
12.6
12.71 12.90 12.62 3,130,400 6,500 441,100 -5.9
HID
6.8
6.8
6.60 7.30 6.49 1,769,900 165,200 152,000 0.1
HII
6.0
6.0
6.05 6.28 5.95 240,600 3,700 30,800 -0.2
HIO
8
8
7.70 8.20 7.60 86,600 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
9.8
9.8
10.19 10.19 9.81 3,000 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
14.7
14.7
14.02 15.12 14.02 96,100 3,100 0 0.0
HLD
19.2
19.2
18.98 19.17 18.69 20,800 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 0 0 0 0
HMC
10.9
10.9
10.92 10.92 10.92 6,600 0 0 0
HMD
19.0
19.0
19.00 19.00 19.00 0 0 0 0
HMG
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HMH
14.1
14.1
14.14 14.14 14.14 0 0 0 0
HMR
11.2
11.2
11.20 11.20 11.20 300 0 0 0
HMS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
HNA
21.9
21.9
21.70 21.85 21.65 1,200 0 0 0
HNB
11.8
11.8
11.76 11.76 11.76 0 0 0 0
HND
10.0
10.0
10.06 10.06 9.96 23,800 0 3,300 0.0
HNF
32.0
32.0
32.05 32.05 32.05 0 0 0 0
HNG
6
6
5.80 6 5.70 2,321,000 0 56,000 -0.3
HNI
25.2
25.2
25.21 25.21 25.21 2,000 0 0 0
HNM
8
8
8 8 7.90 160,500 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 5,100 0 0 0
HOT
17.9
17.9
17.90 17.90 17.90 0 0 0 0
HPA
26.7
26.7
27.10 27.10 26.50 64,900 1,500 1,300 0.0
HPB
14.5
14.5
14.55 14.55 14.55 0 0 0 0
HPD
15.9
15.9
16.31 16.40 14.56 28,400 0 0 0
HPG
23.4
23.4
23.70 23.79 23.44 29,780,000 639,400 916,600 -7.3
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
70.3
70.3
72.59 72.67 67.92 7,100 2,000 0 0.2
HPT
23.6
23.6
23.57 23.57 23.57 100 0 0 0
HPW
19.3
19.3
19.31 19.31 19.31 0 0 0 0
HPX
4.8
4.8
4.79 4.80 4.74 1,201,600 63,100 68,800 0.0
HQC
3.1
3.1
3.10 3.12 3.06 4,939,900 0 162,700 -0.5
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
27.6
27.6
27.60 27.60 27.60 300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.3
12.3
12.23 12.38 12.15 2,439,300 24,600 160,200 -2.2
HSL
7.1
7.1
7.39 7.48 7.10 311,300 0 400 0.0
HSM
6.8
6.8
7 7 6.80 300 0 0 0
HSP
12.8
12.8
12.82 12.82 12.82 1,000 0 0 0
HSV
4.4
4.4
4.50 4.50 4.40 1,400 0 0 0
HT1
15.1
15.1
14.84 15.23 14.79 158,300 28,900 26,400 0.0
HTC
32.7
32.7
32.69 32.69 32.69 100 0 0 0
HTE
3.6
3.6
3.30 3.60 3.30 14,700 0 0 0
HTG
35.4
35.4
35.56 35.56 35.31 8,200 0 0 0
HTI
21.3
21.3
21.30 21.53 21.30 36,900 0 18,200 -0.4
HTL
20.7
20.7
20.97 20.97 20.70 1,100 0 0 0
HTM
10.5
10.5
13 13.20 10.30 15,200 0 0 0
HTN
6.0
6.0
6.04 6.04 5.97 107,000 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
10.4
10.4
10.43 10.43 10.43 100 0 0 0
HU1
6.4
6.4
6.38 6.38 6.38 2,100 0 0 0
HU3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
HU4
10.2
10.2
10.22 10.22 10.22 1,500 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 0 0 0 0
HUB
13.4
13.4
13.41 13.41 13.41 100 0 0 0
HUG
27.5
27.5
27.50 27.50 27.50 0 0 0 0
HUT
16
16
16.40 16.70 16 870,700 1,300 21,400 -0.3
HVA
20
20
19.60 20.20 19 36,300 0 0 0
HVH
12.4
12.4
13.27 13.41 12.36 722,500 2,000 0 0.0
HVN
25.7
25.7
26.15 26.40 25.70 1,588,400 7,900 205,300 -5.1
HVT
27.4
27.4
27.49 27.59 27.30 21,400 0 2,000 -0.1
HVX
2.8
2.8
2.72 2.85 2.70 10,500 0 0 0
HWS
13.6
13.6
13.70 13.70 13.61 800 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 3.10 23,100 0 0 0
ICG
14.6
14.6
14.90 14.90 14.38 7,100 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
33.9
33.9
34.09 34.09 33.91 600 0 0 0
ICT
17.0
17.0
17.01 17.20 16.97 38,900 0 0 0
IDC
32.1
32.1
32.72 32.72 32.11 777,500 2,100 121,500 -4.4
IDI
6.9
6.9
6.90 6.93 6.86 292,300 2,500 0 0.0
IDJ
5.1
5.1
5.30 5.40 5.10 635,800 2,500 0 0.0
IDP
173.1
173.1
173.13 173.13 173.13 0 0 0 0
IDV
23.0
23.0
23.13 23.13 22.96 15,500 0 0 0
IFS
18.4
18.4
19.15 19.15 18.42 300 0 0 0
IJC
10.3
10.3
10.47 10.52 10.28 2,158,000 45,500 22,900 0.2
ILA
6.9
6.9
6.90 6.90 6.90 21,700 0 0 0
ILB
21.1
21.1
21.86 21.86 20.93 1,004,000 0 0 0
ILC
6.4
6.4
6.40 6.40 6.40 100 0 0 0
ILS
17.5
17.5
17.40 18.80 17.20 147,400 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
49.9
49.9
49.27 49.86 49.27 34,500 0 2,100 -0.1
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
39.5
39.5
38.74 39.79 38.55 2,600 0 0 0
IPA
15.9
15.9
16 16.09 15.83 75,200 0 0 0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
23.5
23.5
23.49 23.49 23.49 0 0 0 0
IST
33.3
33.3
35.15 35.15 33.32 1,900 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.5
12.5
12.59 12.59 12.45 30,200 0 0 0
ITD
13.2
13.2
13.16 13.28 12.84 68,800 600 100 0.0
ITQ
2.8
2.8
2.80 2.80 2.70 24,300 0 0 0
ITS
4.1
4.1
4.20 4.20 4.10 1,000 0 0 0
IVS
8.7
8.7
8.85 8.95 8.75 19,500 1,000 2,100 0.0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.3
6.3
6.40 6.40 6.27 87,300 0 18,600 -0.1
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
33.5
33.5
34.40 34.40 33.45 2,202,600 119,900 338,500 -7.4
KCB
9.6
9.6
9.61 9.79 9.51 13,200 0 0 0
KDC
51.1
51.1
50.30 51.08 49.51 313,800 0 36,500 -1.9
KDH
29.2
29.2
29.95 29.95 29.23 2,877,000 874,700 82,800 25.6
KDM
27
27
27.80 28 26 155,200 0 0 0
KGM
5.3
5.3
5.29 5.29 5.29 7,000 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
7
7
7.08 7.11 6.99 8,215,100 87,900 266,700 -1.3
KHP
11.4
11.4
11.40 11.54 11.35 1,600 0 0 0
KHS
13.6
13.6
13.56 13.64 13.56 3,000 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 0 0 0 0
KKC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
KLB
12.5
12.5
12.90 12.90 12.51 401,600 100 0 0.0
KMR
3.0
3.0
2.96 2.97 2.96 200 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.4
38.4
38.70 38.70 38.10 382,100 0 4,700 -0.2
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.6
17.6
18.25 18.25 17.60 1,982,700 5,200 169,400 -2.9
KSD
4.6
4.6
4.60 4.60 4.60 0 0 0 0
KSF
68.8
68.8
68 71.20 66.80 40,200 0 0 0
KSQ
1.9
1.9
1.90 1.90 1.90 4,600 0 0 0
KST
13.1
13.1
13.10 13.10 13.10 0 0 0 0
KSV
92
92
92.70 93.20 92 38,500 0 0 0
KTC
10
10
10 10 10 10,000 0 0 0
KTL
25.1
25.1
25.09 25.09 25.09 100 0 0 0
KTS
34.4
34.4
34.72 34.72 31.69 2,900 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.5
1.5
1.40 1.60 1.40 211,300 0 0 0
L10
23.6
23.6
23.61 23.61 23.61 0 0 0 0
L12
3.7
3.7
3.68 3.68 3.68 1,700 0 0 0
L14
29.1
29.1
29.30 29.70 29.10 67,000 0 0 0
L18
21.3
21.3
21.12 21.68 21.12 10,700 0 0 0
L35
4
4
4 4 4 0 0 0 0
L40
40
40
40.45 40.91 40 32,200 0 0 0
L43
2.9
2.9
2.90 2.90 2.90 0 0 0 0
L45
2
2
2 2 2 0 0 0 0
L61
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L62
2.7
2.7
2.70 2.70 2.70 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
17.8
17.8
17.83 17.83 17.83 100 0 0 0
LAI
12.2
12.2
12.17 12.25 12 37,500 0 0 0
LAS
14.4
14.4
14.50 14.50 14.41 130,900 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
34.3
34.3
34.36 34.93 34.26 9,400 100 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.5
9.5
9.57 9.75 9.52 2,052,800 1,800 16,400 -0.2
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.4
4.4
4.46 4.51 4.44 1,060,500 35,400 125,800 -0.4
LDP
11.3
11.3
11 11.30 11 5,200 0 0 0
LDW
23.5
23.5
23.48 23.48 23.48 0 0 0 0
LEC
3.4
3.4
3.40 3.40 3.40 100 0 0 0
LG9
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LGC
56
56
56 56 52.10 300 0 0 0
LGL
6.3
6.3
6.40 6.40 6.16 162,500 0 0 0
LHC
56.4
56.4
56.05 56.40 54.95 28,400 0 0 0
LHG
26.7
26.7
26.82 26.87 26.64 39,300 0 0 0
LIC
24.3
24.3
24.40 24.40 24.30 2,500 0 0 0
LIG
4.2
4.2
4.30 4.30 4.20 23,300 0 0 0
LIX
32.2
32.2
32.30 32.67 32.25 7,400 0 0 0
LKW
31.1
31.1
31.07 31.07 31.07 0 0 0 0
LLM
15.7
15.7
15.70 15.70 15.70 300 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
14.8
14.8
14.81 14.81 14.39 12,600 0 0 0
LMC
5.3
5.3
5.20 5.30 4.80 386,800 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LPB
39.7
39.7
40.63 40.92 39.69 2,288,000 155,900 265,400 -4.8
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
5.0
5.0
5.04 5.04 5.04 1,700 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31
31
31.60 31.90 31 73,300 0 0 0
LSS
8.5
8.5
8.57 8.57 8.50 36,000 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 4,700 0 0 0
MA1
30.1
30.1
30.11 30.11 30.11 200 0 0 0
MAC
11.9
11.9
11.45 11.91 11.45 1,300 100 0 0.0
MAS
36
36
36 36 36 0 0 0 0
MBB
20.0
20.0
20.22 20.46 20.02 17,926,700 1,168,600 805,300 9.3
MBG
3.2
3.2
3.20 3.30 3.20 368,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.0
20.0
20.34 20.65 20.04 3,113,300 20,500 992,300 -25.8
MBT
9
9
10 10 9 2,100 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 1,100 0 0 0
MCG
2.4
2.4
2.30 2.40 2.30 35,100 0 0 0
MCH
179.2
179.2
176.41 179.21 170.63 1,009,000 552,600 110,700 99.8
MCM
25.5
25.5
25.58 25.58 25.48 15,400 1,200 0 0.0
MCO
6.7
6.7
6.80 6.80 6.50 7,200 0 100 0.0
MCP
28.8
28.8
28.50 28.80 28.50 18,300 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.3
9.3
9.61 9.61 9.33 15,200 0 0 0
MDF
6
6
6.90 6.90 6 65,800 0 0 0
MDG
24.6
24.6
24.62 24.62 24.62 8,200 0 0 0
MEC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
MED
24
24
24 24 24 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35.9
35.9
36.20 36.50 35.80 3,600 0 0 0
MGC
10.8
10.8
10.70 10.80 10.51 5,300 0 0 0
MGG
27
27
27 27 27 0 0 0 0
MGR
4.3
4.3
4.60 4.60 4.30 200 0 0 0
MH3
30
30
31 31.80 30 8,500 0 0 0
MHC
11.4
11.4
11.43 11.52 11.38 27,400 200 1,100 0.0
MIC
12.4
12.4
12.40 12.40 12.40 500 0 0 0
MIE
4
4
4 4 4 0 0 0 0
MIG
15.9
15.9
16.11 16.25 15.82 56,100 100 21,400 -0.4
MKP
27.5
27.5
27.47 27.47 27.47 200 0 0 0
MKV
17
17
17.50 17.50 15 600 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.1
20.1
20.20 20.50 20 7,800 0 0 0
MML
36.4
36.4
36.50 36.80 35.90 75,100 0 0 0
MNB
24.0
24.0
24.02 24.02 24.02 100 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
16.8
16.8
16.20 17.10 15.90 72,100 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
7
7
7 7 7 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.3
17.3
17.30 17.30 17.30 300 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.3
10.3
10.46 10.50 10.33 6,846,300 4,000 39,400 -0.4
MSH
31.9
31.9
32.38 32.38 31.89 186,000 0 58,200 -1.9
MSN
76.3
76.3
76.50 77 76 3,230,800 398,900 107,200 22.3
MSR
24.0
24.0
24.97 25.17 23.80 1,803,400 0 0 0
MST
6.6
6.6
6.50 6.60 6.30 2,420,600 174,800 93,300 0.5
MTA
12.6
12.6
12.57 12.57 12.08 2,700 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.3
6.3
6.34 6.34 6.34 0 0 0 0
MTH
25.2
25.2
25.21 25.21 25.21 0 0 0 0
MTL
5.6
5.6
5.60 5.60 5.60 100 0 0 0
MTP
13.0
13.0
13.00 13.00 13.00 0 0 0 0
MTS
8.4
8.4
8.37 8.37 8.37 200 0 0 0
MTV
15.5
15.5
15 15.50 15 1,200 0 0 0
MVB
15.6
15.6
15.60 15.60 15.60 100 0 0 0
MVC
15.8
15.8
15.61 16.37 15.61 156,500 0 0 0
MVN
46
46
46.50 47 45 2,400 0 0 0
MWG
83.6
83.6
85.51 87.45 83.57 8,091,600 1,184,400 676,600 44.3
MZG
10.6
10.6
10.91 10.91 10.45 514,900 0 0 0
NAB
14.3
14.3
14.45 14.50 14.30 1,173,900 32,400 9,800 0.3
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
36.7
36.7
36.65 36.95 36.30 512,400 6,300 66,000 -2.2
NAG
7.8
7.8
7.84 7.94 7.75 182,000 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
19.8
19.8
19.80 19.80 19.80 400 0 0 0
NAV
16.3
16.3
15.88 16.56 15.88 1,200 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.1
19.1
19 19.20 18.60 57,000 0 0 0
NBC
8.0
8.0
8.05 8.05 7.96 8,400 0 0 0
NBE
10.3
10.3
10.30 10.39 10.30 3,900 0 0 0
NBP
7.6
7.6
7.60 7.60 7.60 500 0 0 0
NBT
18.5
18.5
18.55 18.55 18.55 0 0 0 0
NBW
30.5
30.5
30.47 30.47 30.47 0 0 0 0
NCG
11.4
11.4
11.10 11.50 10.90 24,200 0 0 0
NCS
39.2
39.2
39.16 39.16 39.16 900 0 0 0
NCT
82.0
82.0
82.97 82.97 81.88 26,000 1,100 4,500 -0.3
ND2
32.5
32.5
32.51 32.51 32.33 45,200 0 0 0
NDC
166.7
166.7
166.71 166.71 166.71 0 0 0 0
NDN
10.6
10.6
10.25 10.71 10.25 476,500 0 200 0.0
NDP
21.2
21.2
21.18 21.18 21.18 0 0 0 0
NDT
5.2
5.2
5.30 5.40 5.20 15,100 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 0 0 0 0
NED
6.7
6.7
6.70 6.90 6.70 4,500 0 0 0
NET
60.9
60.9
60.94 60.94 60.85 4,200 0 100 0.0
NFC
53.4
53.4
50.31 56.05 50.31 2,600 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
15.2
15.2
15.36 15.50 15.18 64,700 0 0 0
NHC
20.4
20.4
20.39 20.39 20.39 0 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
11.5
11.5
11.55 11.60 11.45 61,500 0 300 0.0
NHT
8.8
8.8
8.84 8.84 8.84 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
NKG
13.6
13.6
13.82 13.91 13.59 3,086,800 50,200 203,800 -2.3
NLG
30.4
30.4
30.90 31.35 30.41 1,451,800 96,300 625,800 -16.6
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
73.8
73.8
70.27 75.14 70.27 47,300 0 0 0
NNT
57.5
57.5
57.49 57.49 57.49 100 0 0 0
NO1
6.3
6.3
6.36 6.40 6.34 39,000 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
5.9
5.9
6 6.10 5.90 241,900 0 63,000 -0.4
NSC
73.2
73.2
74.57 74.57 73.24 1,700 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.50 4.40 40,800 4,000 0 0.0
NSL
19.8
19.8
19.78 19.78 19.78 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.6
10.6
10.48 10.57 10.48 8,500 0 8,500 -0.1
NT2
24.2
24.2
24.40 24.40 24.10 602,100 0 0 0
NTC
155.3
155.3
155.40 155.70 155.20 10,700 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
53.0
53.0
53.04 53.04 53.04 100 100 0 0.0
NTL
17.7
17.7
17.80 17.95 17.65 1,406,300 0 0 0
NTP
50.6
50.6
50.59 51.07 50.59 112,300 800 6,800 -0.4
NTT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NTW
20.8
20.8
20.84 20.84 20.84 0 0 0 0
NUE
9.3
9.3
9.31 9.31 9.31 0 0 0 0
NVB
13.7
13.7
13.80 13.90 13.60 243,100 0 0 0
NVL
12.3
12.3
12.33 12.84 12.28 8,748,800 0 0 0
NVP
69.3
69.3
69.27 69.27 69.27 0 0 0 0
NVT
8.0
8.0
7.80 7.99 7.80 1,200 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.3
4.3
4 4.30 4 1,400 0 0 0
OCB
10.5
10.5
10.61 10.70 10.52 1,592,900 0 0 0
OCH
6
6
6 6 5.90 11,500 0 0 0
ODE
46.3
46.3
46.20 46.40 46.20 18,500 0 0 0
OGC
3.7
3.7
3.73 3.75 3.68 455,500 0 0 0
OIL
10.5
10.5
10.70 10.70 10.41 1,048,200 0 0 0
ONE
7.2
7.2
6.90 7.20 6.80 18,200 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.4
18.4
18.32 18.49 18.24 7,600 0 0 0
ORS
13.4
13.4
13.50 13.70 13.35 1,119,900 0 0 0
PAC
20.5
20.5
20.59 21 20.50 172,700 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
23.6
23.6
23.46 23.83 23.25 1,040,100 0 0 0
PAP
26.3
26.3
26.20 26.30 26.20 1,100 0 0 0
PAS
3
3
3 3 2.90 55,700 0 0 0
PAT
75.7
75.7
78.12 78.12 75.54 105,800 0 0 0
PBC
6.2
6.2
6.30 6.30 6.10 69,100 0 0 0
PBP
11.6
11.6
11.52 11.80 11.52 3,100 0 0 0
PBT
12.0
12.0
11.97 11.97 11.97 300 0 0 0
PC1
22.0
22.0
22.20 22.20 21.85 1,762,200 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
27
27
27 27 27 0 0 0 0
PCE
18.1
18.1
18.12 18.12 18.12 0 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 100 0 0 0
PCG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PCH
17.0
17.0
17.10 17.10 16.92 107,200 0 0 0
PCM
18.1
18.1
18.10 18.10 18.10 0 0 0 0
PCT
8
8
9 9 8 30,200 0 0 0
PDB
24.2
24.2
23.52 25.27 23.52 146,500 0 0 0
PDC
5
5
5 5 5 200 0 0 0
PDN
105.6
105.6
105.56 106.52 105.56 8,300 0 0 0
PDR
19.5
19.5
19.90 20.15 19.50 10,424,700 0 0 0
PDV
10.0
10.0
9.90 9.99 9.85 32,600 0 0 0
PEG
4
4
4 4 4 4,000 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PEQ
38.7
38.7
38.70 38.70 38.70 0 0 0 0
PET
31.2
31.2
29.18 31.20 29.18 2,136,500 0 0 0
PFL
2.6
2.6
2.80 2.80 2.60 98,000 0 0 0
PGB
11.4
11.4
11.72 12 11.44 4,600 0 0 0
PGC
12.3
12.3
12.19 12.28 12.19 9,500 0 0 0
PGD
22.0
22.0
21.99 21.99 21.94 3,100 0 0 0
PGI
18.3
18.3
18.75 18.75 18.28 1,500 0 0 0
PGN
6.3
6.3
6.40 6.40 6.30 6,400 0 0 0
PGS
51.9
51.9
51.92 51.92 51.92 0 0 0 0
PGT
8
8
7.40 8 7.40 300 0 0 0
PGV
17.3
17.3
17.05 17.27 16.87 27,600 0 0 0
PHC
4.4
4.4
4.40 4.40 4.35 16,900 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
30.2
30.2
30.49 30.79 29.91 76,400 0 0 0
PHR
30.4
30.4
30.66 30.77 30.23 259,600 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 0 0 0 0
PIC
15.4
15.4
15.42 15.42 15.42 500 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 6.94 0 0 0 0
PIV
5.8
5.8
6.30 6.50 5.80 170,300 0 0 0
PJC
25.8
25.8
25.77 25.77 25.77 0 0 0 0
PJS
21.3
21.3
21.31 21.31 21.31 0 0 0 0
PJT
8.7
8.7
8.47 8.71 8.47 300 0 0 0
PLA
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PLC
24.1
24.1
24.50 24.50 24.10 102,800 0 1,000 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 3.30 300 0 0 0
PLP
6.1
6.1
6.10 6.18 6.10 146,800 0 0 0
PLX
33.8
33.8
34.22 34.66 33.84 1,864,700 0 0 0
PMB
9.0
9.0
8.99 8.99 8.99 1,500 0 0 0
PMC
170.4
170.4
170.44 170.44 170.44 0 0 0 0
PMG
6.5
6.5
6.50 6.50 6.50 600 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 3,000 0 0 0
PMW
34.7
34.7
34.70 34.70 34.70 0 0 0 0
PNC
17.1
17.1
17.14 17.14 17.14 300 0 0 0
PND
6.5
6.5
6.50 6.50 6.50 400 0 0 0
PNG
31.5
31.5
31.48 31.48 31.48 0 0 0 0
PNJ
63.0
63.0
63.19 63.52 62.99 1,122,600 0 0 0
PNP
21.1
21.1
21.10 21.10 21.10 100 0 0 0
PNT
7.9
7.9
7.90 7.90 7.90 0 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
15.2
15.2
15 15.20 15 30,600 0 0 0
POT
20.5
20.5
20.19 20.58 19.70 2,100 0 0 0
POV
7.7
7.7
7.69 7.69 7.69 0 0 0 0
POW
12.6
12.6
12.70 12.90 12.60 7,055,800 0 0 0
PPC
9.9
9.9
9.91 9.94 9.85 72,100 0 0 0
PPE
12.8
12.8
12.50 12.80 12.50 3,200 0 0 0
PPH
25.4
25.4
25.53 25.62 25.35 3,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.0
19.0
19.00 19.00 19.00 100 0 0 0
PPS
9.3
9.3
9.49 9.49 9.30 4,000 0 0 0
PPT
15.2
15.2
15.20 15.30 15.10 227,900 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
12.5
12.5
12.60 12.60 12.50 1,400 0 0 0
PRE
21.3
21.3
20.67 21.65 20.67 16,900 12,300 200 0.3
PRO
9.4
9.4
9.60 9.60 9.40 900 0 0 0
PRT
11.1
11.1
11 11.10 11 200 0 0 0
PSB
4.6
4.6
4.70 4.70 4.50 72,100 0 0 0
PSC
9.8
9.8
9.79 9.79 9.79 300 0 0 0
PSD
12.1
12.1
11.85 12.46 11.77 252,300 0 0 0
PSE
9.3
9.3
9.80 9.80 9.26 1,200 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.1
8.1
8.30 8.30 8 81,400 0 7,000 -0.1
PSL
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PSN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PSP
19
19
19 19 19 0 0 0 0
PSW
7.2
7.2
7.13 7.22 7.04 23,800 0 0 0
PTB
33.4
33.4
33.69 33.73 33.42 26,500 0 0 0
PTC
6.9
6.9
6.50 6.88 6.42 10,600 0 0 0
PTD
8
8
8 8 8 100 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
34
34
34 34 34 100 0 0 0
PTL
2.8
2.8
2.82 2.82 2.77 57,100 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 0 0 0 0
PTS
9.6
9.6
9.62 9.62 9.62 600 0 0 0
PTT
10.8
10.8
10.80 10.80 10.80 100 0 0 0
PTV
3.4
3.4
3.40 3.40 3.40 700 0 0 0
PTX
22
22
22 22 22 0 0 0 0
PV2
2.6
2.6
2.70 2.80 2.60 81,400 0 0 0
PVB
31.5
31.5
31.50 32.20 31.30 182,700 0 0 0
PVC
10.9
10.9
11.30 11.40 10.90 458,600 0 0 0
PVD
15.9
15.9
16.54 16.75 15.88 5,158,900 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6.1
6.1
6.10 6.10 5.90 70,600 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
75.7
75.7
77.51 78.30 75.75 82,400 5,400 5,300 0.0
PVL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PVM
18.2
18.2
17.80 18.20 17.60 9,000 0 0 0
PVO
5.7
5.7
5.82 5.82 5.72 4,100 0 0 0
PVP
13.3
13.3
13.28 13.38 13.24 30,500 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
27
27
28 28.50 27 5,052,600 71,600 214,900 -4.9
PVT
16.7
16.7
17.18 17.23 16.73 1,783,000 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 7.30 6.90 52,700 0 0 0
PWS
10.4
10.4
10.43 10.43 10.43 200 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
15.80 15.90 15.50 106,300 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QBS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
QCC
23.1
23.1
25.08 25.08 21.70 600 0 0 0
QCG
14.9
14.9
14.80 15.30 14.80 1,036,500 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
5.6
5.6
5.30 5.60 5.30 2,800 0 0 0
QNP
27.6
27.6
27.72 27.72 26.76 3,600 0 0 0
QNS
41.7
41.7
41.49 41.95 41.40 151,700 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 34.20 500 0 0 0
QSP
23.0
23.0
23.67 23.67 23.02 700 0 0 0
QST
26.7
26.7
26.65 26.65 26.65 0 0 0 0
QTC
31.3
31.3
31.26 31.26 31.26 100 0 0 0
QTP
11.6
11.6
11.58 11.58 11.49 104,500 0 0 0
RAL
87.1
87.1
86.65 87.12 86.65 600 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 5.60 300 0 0 0
RCC
19
19
19 19 19 100 0 0 0
RCL
12.7
12.7
11.76 12.75 11.76 2,400 0 0 0
REE
52.5
52.5
52.20 53.06 52.12 256,700 0 0 0
RGG
27.4
27.4
27.30 27.40 27.30 700 0 0 0
RIC
12.1
12.1
12.70 12.70 12 16,200 0 0 0
RTB
27.0
27.0
27.00 27.00 27.00 400 0 0 0
RYG
9.6
9.6
9.58 9.81 9.48 330,600 0 0 0
S12
1.7
1.7
1.70 1.70 1.70 0 0 0 0
S4A
31.1
31.1
31.06 31.06 31.06 100 0 0 0
S55
56.3
56.3
56.29 56.29 56.29 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.2
9.2
9.10 9.20 8.90 79,800 0 0 0
SAB
43.3
43.3
43.79 44.42 43.25 1,145,900 0 0 0
SAC
11.2
11.2
11.19 11.19 11.19 1,100 0 0 0
SAF
49.2
49.2
49.68 49.68 49.20 7,900 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.1
7.1
7.17 7.20 7.05 269,800 0 0 0
SAS
27.4
27.4
27.40 27.40 27.04 6,700 0 0 0
SAV
13.0
13.0
13.05 13.05 13.05 0 0 0 0
SB1
5.5
5.5
5.55 5.55 5.55 0 0 0 0
SBA
26.9
26.9
26.89 26.89 26.79 3,400 0 0 0
SBB
15.8
15.8
16.33 16.33 15.84 13,000 0 0 0
SBD
6.9
6.9
6.94 6.94 6.94 0 0 0 0
SBG
12.7
12.7
12.75 12.79 12.63 388,600 0 0 0
SBH
40.4
40.4
40.40 40.40 40.40 100 0 0 0
SBL
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SBM
31.8
31.8
31.83 31.83 31.83 0 0 0 0
SBR
8.3
8.3
8.33 8.33 8.33 1,600 0 0 0
SBS
6.2
6.2
6.80 7 6.20 2,860,600 0 0 0
SBT
22.9
22.9
23.02 23.02 22.83 539,500 0 0 0
SBV
7.6
7.6
7.70 7.80 7.62 4,500 0 0 0
SC5
16
16
16 16 16 0 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCD
11.4
11.4
11.40 11.40 11.40 0 0 0 0
SCG
65.3
65.3
65.20 65.50 65.20 22,700 0 0 0
SCI
9.4
9.4
9.20 9.40 9.10 27,700 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SCL
16.1
16.1
16.24 16.24 15.38 54,000 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.5
7.5
7.50 7.60 7.48 1,824,300 0 0 0
SCS
49.0
49.0
49.14 49.23 49.04 102,400 0 0 0
SD2
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SD3
8.2
8.2
8.20 8.20 8.20 100 0 0 0
SD4
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SD5
7.2
7.2
7.19 7.19 7.19 22,500 0 21,500 -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 9,300 1,300 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
28.8
28.8
28.79 28.79 28.79 100 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SEA
40.5
40.5
42.49 42.49 39.71 32,000 0 0 0
SEB
44.0
44.0
44.03 44.03 44.03 0 0 0 0
SED
17.7
17.7
17.73 17.91 17.64 2,100 0 0 0
SEP
16.5
16.5
16.54 16.54 16.54 100 0 0 0
SFC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SFG
9.7
9.7
9.54 9.73 9.54 200 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
12.4
12.4
12.50 12.50 12.20 3,600 0 0 0
SGC
75.3
75.3
75.30 75.30 75.30 1,200 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
59.70 59.70 59.40 9,200 0 0 0
SGP
25.6
25.6
25.80 25.90 25.50 108,900 0 0 0
SGR
13.7
13.7
13.88 13.88 13.67 109,300 0 0 0
SGS
14.4
14.4
14.37 14.37 14.37 0 0 0 0
SGT
16.2
16.2
15.90 16.40 15.90 6,200 0 0 0
SHA
4.1
4.1
4 4.09 3.99 6,400 0 0 0
SHB
16.3
16.3
16.66 16.76 16.26 56,912,300 0 0 0
SHC
10.7
10.7
10.67 10.67 10.67 0 0 0 0
SHE
6.9
6.9
7 7 6.90 1,800 500 0 0.0
SHI
14.9
14.9
15.25 15.70 14.90 353,200 0 0 0
SHN
4.9
4.9
4.80 4.90 4.80 3,000 0 0 0
SHP
31.2
31.2
31.44 31.57 30.25 3,700 0 0 0
SHS
20.5
20.5
20.84 21.32 20.36 18,872,000 356,000 249,100 2.3
SID
14.6
14.6
14.60 14.60 14.60 100 0 0 0
SIG
6
6
5.50 6 5.20 700 0 0 0
SIP
51.5
51.5
52.40 52.50 51.30 284,700 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 0 0 0 0
SJD
14.1
14.1
14.05 14.10 14.05 38,100 0 0 0
SJE
18.7
18.7
18.80 18.80 18.50 80,300 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
18
18
18.10 18.10 18 2,200 0 0 0
SJM
7.1
7.1
7.10 7.20 7.10 1,800 0 0 0
SJS
58
58
57.30 58 56.90 67,300 0 0 0
SKG
9.4
9.4
9.45 9.50 9.44 40,900 0 0 0
SKH
23.3
23.3
23.33 23.33 23.33 100 0 0 0
SKN
7.5
7.5
7.48 7.48 7.48 0 0 0 0
SKV
24.8
24.8
24.70 24.79 24.70 3,300 0 0 0
SLD
11
11
11 11 11 0 0 0 0
SLS
161.8
161.8
162 162 161.10 700 0 0 0
SMA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SMB
39.1
39.1
39.12 39.17 38.88 20,800 0 0 0
SMC
13.6
13.6
13.50 13.70 13.40 63,200 0 0 0
SMN
9.9
9.9
10.04 10.04 9.94 1,600 0 0 0
SMT
11.4
11.4
11.70 11.80 11.40 4,700 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
29.6
29.6
29.63 29.63 29.63 500 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 0 0 0 0
SPD
7.5
7.5
7.47 7.47 7.47 20,000 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 0 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 4,200 0 0 0
SRC
37.4
37.4
37.42 37.42 37.42 0 0 0 0
SRF
7.4
7.4
7.16 7.46 6.99 40,600 0 0 0
SSB
14.4
14.4
14.35 14.52 14.27 2,046,100 0 0 0
SSC
30.0
30.0
29.97 29.97 29.97 0 0 0 0
SSG
8.2
8.2
8.20 8.20 8.20 1,000 0 0 0
SSH
68.0
68.0
67.98 67.98 67.98 0 0 0 0
SSI
24.4
24.4
25.06 25.26 24.38 16,892,800 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
5.1
5.1
5.11 5.12 5 59,600 0 0 0
STB
55.9
55.9
58.30 58.60 55.90 15,350,700 0 0 0
STC
14.6
14.6
14.72 15.55 14.26 6,400 0 0 0
STD
5.1
5.1
5.10 5.10 5.10 100 0 0 0
STG
35.0
35.0
34.95 34.95 34.95 1,200 0 0 0
STH
19.4
19.4
19.70 19.70 19.10 151,600 0 0 0
STK
14.3
14.3
14.36 14.36 13.77 22,800 0 0 0
STP
7.4
7.4
7.37 7.37 7.37 1,100 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
21.5
21.5
21.73 21.73 21.39 18,600 0 0 0
SVD
5.1
5.1
5.17 5.47 5.08 52,200 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
2.8
2.8
2.80 2.80 2.70 142,800 0 0 0
SVT
9.9
9.9
9.90 9.94 9.85 6,200 0 0 0
SWC
32.5
32.5
32.50 32.50 32.50 0 0 0 0
SZB
33.5
33.5
33.64 33.64 33.55 800 0 0 0
SZC
27.9
27.9
28.27 28.32 27.89 252,800 0 0 0
SZE
9.5
9.5
9.51 9.51 9.51 7,400 0 0 0
SZG
34.1
34.1
34.14 34.14 34.14 0 0 0 0
SZL
26.0
26.0
26.05 26.05 25.99 200 0 0 0
TA6
4.7
4.7
4.72 4.72 4.72 500 0 0 0
TA9
10.9
10.9
10.87 10.87 10.87 0 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
46.9
46.9
46.38 47.36 45.39 667,100 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
34.6
34.6
34.60 34.60 34.60 1,100 0 0 0
TBD
134.6
134.6
134.63 134.63 134.63 0 0 0 0
TBR
6.8
6.8
6.80 6.80 6.80 2,000 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
33.3
33.3
34.23 35.06 33.30 10,946,100 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
17.1
17.1
17.18 17.23 16.77 6,146,900 0 0 0
TCI
9.3
9.3
9.46 9.46 9.20 225,300 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
32.0
32.0
31.75 32.08 31.75 24,800 0 0 0
TCM
24.5
24.5
24.50 24.50 24.22 906,900 0 0 0
TCO
9.1
9.1
9.16 9.19 9.10 207,300 0 0 0
TCR
2.9
2.9
2.94 2.94 2.94 100 0 0 0
TCT
19.5
19.5
19.10 19.45 19.10 2,100 0 0 0
TCW
29.6
29.6
29.61 29.80 29.61 3,300 0 0 0
TCX
46.5
46.5
46.75 46.80 45.70 1,286,900 0 0 0
TD6
7.1
7.1
7.10 7.10 7 5,700 0 0 0
TDB
38.6
38.6
36.68 38.56 36.68 1,500 0 0 0
TDC
10.8
10.8
10.84 10.89 10.70 151,500 0 0 0
TDF
8.9
8.9
8.90 8.90 8.90 300 0 0 0
TDG
3.1
3.1
3.03 3.06 3.01 19,000 0 0 0
TDH
4.4
4.4
4.51 4.51 4.37 118,200 0 0 0
TDM
54.6
54.6
54.63 54.63 54.63 100 0 0 0
TDP
25.3
25.3
25.64 25.64 25 206,600 0 0 0
TDS
8.4
8.4
8.10 8.40 8.10 900 0 0 0
TDT
6.0
6.0
5.90 5.99 5.90 18,200 0 0 0
TDW
47.0
47.0
47.00 47.00 47.00 200 0 0 0
TED
65.3
65.3
65.29 65.29 65.29 0 0 0 0
TEG
7
7
7.29 7.50 6.52 994,100 0 0 0
TET
36.8
36.8
36.87 36.87 36.77 4,200 0 0 0
TFC
49.1
49.1
52.66 52.66 47.06 5,900 500 0 0.0
TGP
7.7
7.7
7.70 7.70 7.70 100 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 1,500 0 0 0
THG
38.5
38.5
38.53 38.79 38.37 4,900 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 8,400 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
17.2
17.2
16.94 17.23 16.94 1,900 0 0 0
TID
21.6
21.6
21.62 21.62 21.62 0 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
8.4
8.4
8.50 8.50 8.30 472,000 10,300 38,400 -0.2
TIN
53
53
53 55 53 30,800 0 0 0
TIP
16.5
16.5
16.49 16.58 16.49 10,600 0 0 0
TIS
4.5
4.5
4.50 5.20 4.30 60,900 0 0 0
TIX
42.7
42.7
39.81 42.72 39.81 4,600 0 0 0
TJC
8.0
8.0
7.99 7.99 7.99 0 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.8
13.8
13.78 13.78 13.78 0 0 0 0
TL4
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TLD
8.2
8.2
8.40 8.40 8.07 530,300 0 0 0
TLG
46.6
46.6
47.14 47.33 46.58 186,800 0 0 0
TLH
4.8
4.8
4.78 4.80 4.75 29,600 0 0 0
TLP
7
7
6.30 7 6.30 400 0 0 0
TMB
52.6
52.6
52.24 52.62 51.29 1,300 0 0 0
TMC
7.0
7.0
6.99 6.99 6.99 0 0 0 0
TMG
68.2
68.2
68.20 68.20 68.20 0 0 0 0
TMP
55.6
55.6
55.58 55.58 55.58 1,000 0 0 0
TMS
36.7
36.7
36.71 36.71 36.71 1,200 0 0 0
TMT
13.1
13.1
13.20 13.40 13.10 22,100 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
12.0
12.0
12.37 12.72 12.02 3,300 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TNC
28.5
28.5
28.66 28.66 28.52 200 0 0 0
TNG
16.0
16.0
16.28 16.28 15.92 552,600 10,200 102,300 -1.7
TNH
11.7
11.7
11.75 11.80 11.70 88,900 0 0 0
TNI
5.2
5.2
5.30 5.30 5.22 97,700 0 0 0
TNP
21.2
21.2
21.16 21.16 21.16 0 0 0 0
TNS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TNT
7.3
7.3
7.15 7.25 7.15 71,600 0 0 0
TNW
11.7
11.7
11.71 11.71 11.71 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
144.4
144.4
140.01 145.88 140.01 79,800 0 0 0
TOT
13.4
13.4
13.33 13.42 13.25 500 200 0 0.0
TOW
32.1
32.1
32.13 32.13 32.13 200 0 0 0
TPB
14.3
14.3
14.65 14.73 14.27 6,278,500 0 0 0
TPC
13.6
13.6
13.50 13.60 13.50 570,800 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
34.8
34.8
35.03 36.50 34.56 15,300 0 0 0
TRC
18.3
18.3
18.24 18.60 18.17 67,800 0 0 0
TRS
26.0
26.0
25.53 26.03 25.53 600 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TRV
13.7
13.7
13.50 13.70 13.50 5,200 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 11,000 0 0 0
TSA
13.6
13.6
13.17 13.56 13.17 130,200 0 0 0
TSB
26.8
26.8
28 28 26.80 7,600 4,500 0 0.1
TSC
3.1
3.1
3.14 3.15 3.08 295,800 0 0 0
TSD
4.7
4.7
4.70 4.70 4.70 300 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
25.9
25.9
33.91 33.91 25.90 15,000 0 0 0
TST
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TT6
5.6
5.6
5.79 5.79 5.51 9,800 0 0 0
TTA
10.6
10.6
10.65 10.70 10.55 140,000 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.1
8.1
7.74 8.10 7.74 600 0 0 0
TTD
49.9
49.9
49.91 49.91 49.91 0 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.2
3.2
3.32 3.35 3.19 2,310,400 0 0 0
TTG
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TTH
2.3
2.3
2.50 2.50 2.30 115,100 0 0 0
TTL
8
8
8 8 7.80 9,100 0 0 0
TTN
15.7
15.7
15.95 16.05 15.58 81,900 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
33.6
33.6
33.60 33.60 33.60 100 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
19.1
19.1
19.12 19.12 19.12 100 0 0 0
TV1
20.4
20.4
20.58 20.68 20.40 29,700 0 0 0
TV2
35.5
35.5
35.70 35.75 35.45 118,900 0 0 0
TV3
14.5
14.5
14.50 14.50 14.50 100 0 0 0
TV4
14.8
14.8
14.70 14.80 14.70 4,100 0 0 0
TV6
9.6
9.6
9.60 9.60 9.60 200 0 0 0
TVA
12.1
12.1
11.61 13.28 11.61 700 0 0 0
TVB
8.0
8.0
8.17 8.17 8.04 3,900 0 0 0
TVC
8.9
8.9
9 9 8.80 26,200 0 0 0
TVD
9.3
9.3
9.39 9.39 9.30 24,100 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
7.06 7.25 7.06 114,000 0 0 0
TVS
13.4
13.4
13.35 13.85 13.35 479,000 0 0 0
TVT
15.5
15.5
15.62 15.62 15.48 4,100 0 0 0
TW3
13.0
13.0
13.02 13.02 13.02 0 0 0 0
TXM
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TYA
16.4
16.4
16.39 16.39 16.39 700 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
4.1
4.1
4.10 4.20 3.90 17,200 0 0 0
UDJ
6.7
6.7
6.69 6.69 6.69 29,900 0 0 0
UDL
14.6
14.6
14.62 14.62 14.62 100 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
58
58
58 58 58 2,000 0 0 0
ULG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.9
8.9
8.90 8.90 8.90 0 0 0 0
UPC
23.2
23.2
21.30 25 21.30 2,400 0 0 0
UPH
10.9
10.9
10 11 10 800 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
16.13 16.13 15.86 1,300 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
11.1
11.1
11.13 11.13 11.13 100 0 0 0
V21
6.8
6.8
6.50 6.80 6.50 2,000 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.7
10.7
10.80 10.85 10.60 459,400 0 0 0
VAF
18.7
18.7
18.72 18.72 17.43 300 0 0 0
VAV
33.2
33.2
33.24 33.24 33.24 0 0 0 0
VBB
9.3
9.3
9.36 9.45 9.27 14,200 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
16.3
16.3
16.30 16.30 16.30 1,300 0 0 0
VBT
4.1
4.1
4.10 4.10 4.10 2,100 0 0 0
VC1
12.8
12.8
12.50 12.80 12.50 400 0 0 0
VC2
6.2
6.2
6.40 6.40 6.20 136,500 0 0 0
VC3
25.0
25.0
25.02 25.40 24.93 1,175,000 16,400 2,300 0.4
VC6
19.0
19.0
19.42 19.42 19.01 4,400 1,700 0 0.0
VC7
9.4
9.4
9.41 9.60 9.22 319,400 0 0 0
VC9
3.6
3.6
3.60 3.60 3.60 200 0 0 0
VCA
8.4
8.4
8.23 8.36 8.22 6,200 0 0 0
VCB
56.6
56.6
56.53 57.42 56.53 3,968,100 0 0 0
VCC
8.9
8.9
8.91 8.91 8.91 1,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
285.6
285.6
285.90 286.80 285.60 1,600 0 0 0
VCG
20.6
20.6
20.79 20.97 20.61 5,050,300 0 0 0
VCI
24.9
24.9
25.88 26.06 24.93 7,874,500 0 0 0
VCK
49
49
50.20 50.50 49 2,038,200 0 0 0
VCM
9.1
9.1
9.10 9.10 9.10 200 0 0 0
VCP
25
25
24.90 25 24.20 15,800 0 0 0
VCR
40.6
40.6
38.20 42 38.10 9,200 0 0 0
VCS
40.7
40.7
40.77 41.24 40.39 51,000 0 8,500 -0.4
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
7.5
7.5
7.30 7.50 7.30 1,900 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
11
11
11 11 11 0 0 0 0
VDL
9
9
9 9 9 0 0 0 0
VDN
33.0
33.0
33.03 33.03 33.03 0 0 0 0
VDP
39.0
39.0
39.03 39.03 39.03 5,700 0 0 0
VDS
17
17
17.30 17.55 17 710,900 0 0 0
VDT
6.7
6.7
6.72 6.72 6.72 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 8,600 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4
4
4 4 3.90 32,200 0 0 0
VEA
33.7
33.7
33.80 33.80 33.60 268,900 0 0 0
VEC
51.1
51.1
51.60 53.90 51 27,200 0 0 0
VEF
131
131
135 136.10 130 33,500 0 0 0
VES
16
16
15.80 16.10 15.80 4,400 0 0 0
VET
17.9
17.9
15.60 17.90 15.60 3,300 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
48.4
48.4
48.07 48.45 47.97 3,100 0 0 0
VFR
9.6
9.6
9.59 9.59 9.59 0 0 0 0
VFS
15.1
15.1
15.20 15.30 15.10 380,600 31,300 100 0.5
VGC
38.7
38.7
39.18 39.60 38.71 949,500 0 0 0
VGG
41.5
41.5
41.67 41.96 39.10 3,300 0 0 0
VGI
65.1
65.1
66.21 67.26 62.46 426,200 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
27.9
27.9
28.10 28.10 27.50 18,000 0 0 0
VGR
71.5
71.5
64.37 71.48 64.18 33,800 0 0 0
VGS
25.0
25.0
25.09 25.28 24.80 319,000 7,900 300 0.2
VGT
11.7
11.7
12.03 12.03 11.74 328,400 0 0 0
VGV
41.3
41.3
41.34 41.34 41.34 100 0 0 0
VHC
53
53
53.60 54.50 53 503,300 0 0 0
VHD
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHE
3.9
3.9
3.80 4 3.80 66,800 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
2
2
2 2.10 2 273,800 0 0 0
VHH
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VHL
10.5
10.5
10.40 10.50 10.40 19,300 0 0 0
VHM
55.0
55.0
59.70 63.22 55.03 10,699,900 0 0 0
VIB
15.4
15.4
15.54 15.72 15.41 4,069,000 0 0 0
VIC
158
158
167.60 174.50 158 6,373,600 0 0 0
VID
4.8
4.8
5.08 5.08 4.80 105,200 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.1
15.1
15.03 15.13 15.03 11,600 0 0 0
VIG
5.9
5.9
6.10 6.10 5.90 80,100 0 0 0
VIM
9.3
9.3
9.35 9.35 9.35 0 0 0 0
VIN
16.2
16.2
15.89 16.16 15.89 2,100 0 0 0
VIP
11.2
11.2
11.23 11.23 11.13 29,900 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
18.9
18.9
18.53 18.91 18.43 9,000 0 200 0.0
VIW
15.4
15.4
14.40 15.90 14.20 7,900 0 0 0
VIX
18.5
18.5
19.06 19.58 18.50 37,860,500 0 0 0
VJC
163.1
163.1
151.85 163.77 150.62 3,518,200 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
49.3
49.3
49.21 50.30 49.03 219,900 0 0 0
VLC
13.9
13.9
13.90 13.90 13.80 54,100 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
21.5
21.5
18.20 23 18.20 20,600 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 5.90 500 0 300 0.0
VMD
16.8
16.8
16.55 16.80 16.55 3,700 0 0 0
VMG
3
3
2.90 3.10 2.90 22,900 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
16.8
16.8
16.99 16.99 16.80 200 0 0 0
VNB
17.9
17.9
18.20 18.80 17.90 179,600 0 0 0
VNC
35.4
35.4
35.80 35.80 35.40 1,600 0 0 0
VND
19.4
19.4
19.73 19.97 19.44 16,156,400 0 0 0
VNE
5.5
5.5
5.50 5.63 5.46 149,800 0 0 0
VNF
13.6
13.6
13.63 13.72 13.36 1,700 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
7.2
7.2
7.20 7.20 7.20 300 0 0 0
VNL
20.3
20.3
20.48 20.48 20.29 27,700 0 0 0
VNM
59.4
59.4
59.65 60.32 59.35 2,059,600 0 0 0
VNP
19.7
19.7
20.11 20.87 19.44 51,200 0 0 0
VNR
18.4
18.4
18.38 18.47 18.20 5,800 0 0 0
VNS
9.2
9.2
9.18 9.18 9.18 0 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
378
378
378 378 378 100 0 0 0
VOS
11.7
11.7
11.70 11.84 11.65 440,100 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPB
27.5
27.5
28.06 28.44 27.53 14,199,000 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
23.2
23.2
23.22 23.31 23.22 1,700 0 0 0
VPG
5.1
5.1
5.10 5.33 5.06 238,100 0 0 0
VPH
4.0
4.0
4.13 4.13 4.03 11,900 0 0 0
VPI
55.6
55.6
55.73 55.82 55.18 1,714,700 0 0 0
VPL
99
99
100 106.60 99 2,991,200 0 0 0
VPR
8.6
8.6
8.66 8.66 8.62 700 0 0 0
VPS
8.9
8.9
8.97 9.01 8.92 14,300 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
27.9
27.9
27.50 28 27.50 918,100 0 0 0
VQC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
VRC
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VRE
31.1
31.1
33.51 35.78 31.15 17,089,700 0 0 0
VRG
16.9
16.9
16.42 16.89 16.42 3,700 0 0 0
VSA
19.1
19.1
19.12 19.12 19.12 2,100 0 0 0
VSC
20.6
20.6
21 21.50 20.60 6,165,700 0 0 0
VSE
8.7
8.7
8.76 8.76 8.66 3,100 0 0 0
VSF
24.6
24.6
24.60 24.60 24.50 15,500 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.0
41.0
40.47 41.03 40.47 9,000 0 0 0
VSI
24
24
24 24 24 4,700 0 0 0
VSM
15
15
15 15 15 100 100 0 0.0
VSN
15.6
15.6
15.65 15.65 15.65 0 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.4
2.4
2.30 2.50 2.30 7,300 0 0 0
VTB
17.8
17.8
17.93 17.93 16.78 95,600 0 0 0
VTC
10.7
10.7
11.73 11.73 10.73 49,300 0 0 0
VTD
6.6
6.6
6.50 6.60 6.50 15,800 0 0 0
VTE
7.7
7.7
8.84 8.84 7.67 80,100 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 0 0 0 0
VTK
37.2
37.2
37.99 37.99 37.17 2,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.4
10.4
10.37 10.46 10.37 96,900 0 0 0
VTP
61.0
61.0
61.80 61.80 60.74 335,800 0 0 0
VTQ
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VTR
12.8
12.8
13 13.10 12.80 69,100 0 0 0
VTV
14.8
14.8
14.50 15.10 14.50 206,500 14,200 0 0.2
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
19.2
19.2
19.20 19.40 19.10 1,507,600 0 0 0
VUA
17.5
17.5
17.50 17.50 17.50 0 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
38.8
38.8
36.15 38.87 35.85 341,200 0 0 0
VW3
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VWS
23.6
23.6
23.59 23.59 23.59 600 0 0 0
VXB
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
10
10
10 10 10 0 0 0 0
WCS
282
282
282 282 282 100 0 0 0
WSB
55.9
55.9
55.89 55.89 55.89 0 0 0 0
WSS
7.1
7.1
6.80 7.10 6.80 112,800 0 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 0 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 0 0 0 0
XLV
10.9
10.9
10.91 10.91 10.91 0 0 0 0
XMC
10.5
10.5
10 11 10 97,100 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
XMP
14.6
14.6
14.83 14.83 14.64 600 0 0 0
XPH
14.2
14.2
14.70 14.70 14.20 200 0 0 0
YBC
10
10
10 10 10 0 0 0 0
YBM
10
10
10 10 10 11,000 0 0 0
YEG
12.0
12.0
12.06 12.52 12.01 2,096,000 0 0 0
YTC
28.8
28.8
28.82 28.82 28.82 0 0 0 0
251.0
251.0
252.80 255.39 250.70 49,360,536 893,682 2,265,222 -37.1
119.7
119.7
120.13 120.56 119.68 45,884,910 131,121 499,705 -2.9
1,976.2
1,976.2
2,020.09 2,049.15 1,976.21 290,906,700 24,699,545 15,501,608 561.2
1,742.9
1,742.9
1,779.19 1,805.93 1,742.69 684,899,200 50,638,031 48,506,394 605.0

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