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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 26/12/2025

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 26/12/2025

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.2
33.2
33.21 33.21 33.21 100 0 0 0
AAA
7.5
7.5
7.58 7.60 7.34 2,792,400 39,500 285,200 -1.9
AAH
3.5
3.5
3.60 3.60 3.50 739,800 0 0 0
AAM
6.7
6.7
6.70 6.70 6.70 200 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
10.4
10.4
10.80 11.30 9.70 5,142,000 3,900 300 0.0
AAT
3.2
3.2
3.31 3.33 3.11 94,100 0 0 0
AAV
6.2
6.2
6.40 6.50 6.10 277,100 0 0 0
ABB
12.5
12.5
12.43 12.51 12.20 5,631,000 0 0 0
ABC
11
11
10.90 11.10 10.80 40,500 0 0 0
ABI
20
20
19.90 20 19.50 59,700 12,700 0 0.2
ABR
12.3
12.3
12.34 12.34 12.34 200 0 0 0
ABS
3.1
3.1
3.17 3.17 3.06 110,000 0 0 0
ABT
64.4
64.4
65.09 65.09 63.95 4,800 0 0 0
ABW
11.7
11.7
11.80 11.80 11.40 193,800 0 13,000 -0.2
ACB
20.6
20.6
20.59 20.72 20.38 7,831,900 473,500 871,600 -9.4
ACC
13.9
13.9
13.30 13.90 13.30 23,300 0 0 0
ACE
39.1
39.1
45.73 45.73 39.08 1,700 0 0 0
ACG
35.7
35.7
35.80 35.80 35 4,700 0 0 0
ACL
14.1
14.1
14.13 14.13 14.08 1,200 0 0 0
ACM
0.5
0.5
0.60 0.60 0.50 410,200 0 0 0
ACS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
ACV
49.6
49.6
50.80 50.90 49.50 1,503,300 78,400 217,400 -6.9
ADC
17.2
17.2
17.17 17.17 17.17 0 0 0 0
ADG
9
9
8.95 9 8.69 1,700 0 1,000 0.0
ADP
23.6
23.6
23.65 23.70 23.50 4,100 0 0 0
ADS
7.2
7.2
7.07 7.16 7.06 17,900 1,000 0 0.0
AFX
12.2
12.2
12 12.20 12 167,500 0 0 0
AG1
10.2
10.2
10.31 10.31 10.22 6,600 0 0 0
AGF
2
2
1.90 2 1.90 2,400 0 0 0
AGG
13.1
13.1
12.91 13.14 12.77 578,100 9,800 30,800 -0.3
AGM
2.3
2.3
2.50 2.70 2.20 346,000 0 0 0
AGP
33.8
33.8
33.93 33.93 33.84 700 0 0 0
AGR
15.5
15.5
15.38 15.66 14.91 855,900 100,300 13,500 1.4
AGX
164.5
164.5
164.51 164.51 164.51 100 0 0 0
AIC
10
10
10 10 10 1,000 0 0 0
AIG
41.3
41.3
41.34 41.34 40.48 25,600 0 0 0
ALT
11.2
11.2
10.33 11.17 10.33 200 0 0 0
ALV
6.9
6.9
7.10 7.10 6.50 55,200 0 0 0
AMC
13.1
13.1
13.05 13.05 13.05 0 0 0 0
AME
8.1
8.1
8.10 8.10 8.10 0 0 0 0
AMP
14.5
14.5
15.50 15.50 14.50 4,600 0 0 0
AMS
7.3
7.3
7.10 7.29 7.10 67,700 12,400 0 0.1
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
33.45 34.11 33.45 24,200 0 0 0
ANV
27
27
26.60 27.05 26.35 918,600 128,700 136,900 -0.2
APC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
APF
34.7
34.7
34.57 34.66 34.49 2,900 0 0 0
APG
10.5
10.5
10.30 10.45 10.20 90,000 0 2,400 0.0
APH
6.3
6.3
6.30 6.32 6.22 446,800 1,800 0 0.0
API
6.9
6.9
7.10 7.30 6.90 265,700 17,900 4,900 0.1
APL
11.2
11.2
11.22 11.22 11.22 100 0 0 0
APP
5
5
5 5 5 1,000 0 0 0
APS
7.3
7.3
7.50 7.50 7.20 768,100 59,900 0 0.4
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
6.5
6.5
6.60 6.60 6.45 497,300 0 37,600 -0.2
ASP
4.7
4.7
4.69 4.69 4.58 17,600 0 0 0
AST
62.8
62.8
63.60 63.60 60.81 1,000 0 700 -0.1
ATA
0.5
0.5
0.50 0.50 0.50 11,400 0 0 0
ATG
8.7
8.7
10.30 10.30 8.70 86,800 0 0 0
ATS
26.8
26.8
26.80 26.80 26.80 0 0 0 0
AVC
48.6
48.6
48.15 49.01 48.15 1,300 0 0 0
AVG
10.1
10.1
10 10.10 9.90 87,400 0 0 0
BAB
10.5
10.5
10.71 10.71 10.53 7,700 0 1,200 0.0
BAF
34.1
34.1
33.27 34.14 33.27 3,667,800 513,900 288,800 8.4
BAL
9.1
9.1
9.06 9.06 9.06 0 0 0 0
BAX
33.5
33.5
33.47 33.47 33.47 500 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
11.9
11.9
11.89 11.89 11.89 500 0 0 0
BCA
14.9
14.9
13 16.30 13 198,400 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.8
7.8
7.70 7.80 7.60 77,200 0 0 0
BCE
8.2
8.2
7.95 8.17 7.95 25,700 0 0 0
BCF
36.6
36.6
36.58 36.58 36.58 0 0 0 0
BCM
58.6
58.6
59.76 59.76 57.50 215,900 5,500 108,400 -6.1
BCP
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
37.2
37.2
37.17 37.17 37.17 0 0 0 0
BDT
9.5
9.5
9.60 9.60 9 36,100 0 0 0
BDW
26.2
26.2
26.21 26.21 26.21 0 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
18.5
18.5
18.48 18.48 18.48 2,100 0 0 0
BFC
39.7
39.7
39.70 39.84 39.51 52,000 2,100 2,900 0.0
BGE
4.8
4.8
5 5.10 4.60 246,600 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
23
23
23 23 23 1,800 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
17.6
17.6
17.60 17.60 17.60 0 0 0 0
BHI
7.5
7.5
7.50 7.50 7.50 100 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
29.6
29.6
29.51 29.61 29.51 1,300 100 500 0.0
BHP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BIC
21.2
21.2
20.97 21.16 20.17 235,900 54,400 154,600 -2.1
BID
35.9
35.9
35.58 35.90 35.16 2,657,200 518,300 448,000 2.9
BIG
5.3
5.3
5.19 5.90 5.19 299,200 0 0 0
BIO
11.5
11.5
11.40 11.50 11.40 1,500 0 0 0
BKC
15.5
15.5
15.47 15.54 14.77 13,300 0 0 0
BKG
2.9
2.9
2.93 2.96 2.90 283,600 0 0 0
BLF
2.8
2.8
3 3 2.70 13,300 0 0 0
BLI
9.2
9.2
9.20 9.20 9.20 1,400 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
23.5
23.5
22.02 23.45 22.02 200 0 0 0
BMC
15.1
15.1
15.25 15.35 15 23,800 200 700 0.0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8
8
8 8 8 0 0 0 0
BMG
15.8
15.8
15.82 15.82 15.82 0 0 0 0
BMI
16.8
16.8
16.98 16.98 16.45 948,300 101,500 800,300 -12.0
BMJ
11
11
11 11 11 100 0 0 0
BMK
13.6
13.6
13.60 13.60 13.60 2,600 0 1,700 0.0
BMP
167.0
167.0
164.77 167.71 164.77 113,700 31,100 20,500 1.9
BMS
12.0
12.0
12.23 12.23 11.94 89,700 0 0 0
BMV
5.3
5.3
5.30 5.30 5.30 0 0 0 0
BNA
7.1
7.1
7.10 7.20 7 99,900 0 0 0
BNW
17.2
17.2
17.19 17.19 16.33 1,100 0 0 0
BOT
1.8
1.8
1.90 1.90 1.80 757,000 0 0 0
BPC
12.0
12.0
12.03 12.03 12.03 0 0 0 0
BQB
4
4
4.20 4.20 4 400 0 300 0.0
BQP
19
19
19.40 19.50 19 2,100 0 0 0
BRC
11.4
11.4
11.47 11.47 11.38 1,000 0 0 0
BRR
17.3
17.3
16.78 17.26 16.78 22,100 0 0 0
BRS
18.9
18.9
18.90 18.90 18.90 500 0 0 0
BSA
21.2
21.2
21.23 21.23 21.23 0 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
18.6
18.6
18.60 18.60 18.60 0 0 0 0
BSH
15.7
15.7
15.65 15.65 15.65 0 0 0 0
BSI
34.2
34.2
34.55 34.64 33.68 456,100 85,300 38,500 1.8
BSL
9.4
9.4
9.39 9.39 9.39 5,600 0 0 0
BSP
9.7
9.7
9.73 9.73 9.73 400 0 0 0
BSQ
17.7
17.7
17.67 17.67 17.67 0 0 0 0
BSR
16.1
16.1
15.72 16.12 15.52 11,687,700 1,610,300 1,154,100 7.3
BT1
11.2
11.2
11.20 11.20 11.20 600 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
22.7
22.7
22.46 22.83 22.37 6,200 0 0 0
BTN
3.2
3.2
3.20 3.20 3.20 0 0 0 0
BTP
8.3
8.3
8.44 8.44 8.35 35,600 0 0 0
BTS
5.4
5.4
5.30 5.40 5.30 200 0 0 0
BTT
32.5
32.5
32.51 32.51 32.51 0 0 0 0
BTU
13.9
13.9
13.76 13.85 13.76 400 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
13.30 13.50 12.90 1,696,200 0 0 0
BVG
2.6
2.6
2.70 2.70 2.60 26,600 0 0 0
BVH
55.9
55.9
54.50 55.90 52.80 715,000 156,500 94,700 3.5
BVL
14.1
14.1
14.25 14.25 14.08 400 0 0 0
BVN
16.3
16.3
14.90 16.30 14.90 200 0 0 0
BVS
29.8
29.8
30.30 30.50 29.50 197,600 9,400 16,600 -0.2
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
39.9
39.9
42.22 42.70 39.94 555,300 4,700 1,200 0.2
BWS
32.8
32.8
32.90 32.90 32.71 1,700 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
11.1
11.1
11.55 11.80 10.72 78,100 0 19,800 -0.2
C47
9.6
9.6
9 9.63 9 29,500 0 0 0
C4G
8.6
8.6
8.60 8.70 8.50 1,295,500 0 0 0
C69
12.7
12.7
12.80 12.80 12.40 194,600 2,400 1,700 0.0
C92
4.3
4.3
4.30 4.30 4.30 200 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 1,100 0 0 0
CAG
6.9
6.9
6.80 6.90 6.80 1,600 0 0 0
CAN
31.4
31.4
31.40 31.40 31.40 0 0 0 0
CAP
37.1
37.1
37.03 37.31 36.75 11,600 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
17.8
17.8
18.56 18.56 17.50 6,900 0 0 0
CBI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CBS
27.1
27.1
26.90 27.90 26.90 1,800 0 0 0
CC1
30.7
30.7
30.67 30.67 30.67 200 0 0 0
CCA
10.7
10.7
10.70 10.70 10.70 0 0 0 0
CCC
11.8
11.8
11.75 11.75 11.60 1,800 0 0 0
CCI
21.1
21.1
19.62 21.06 19.62 1,100 0 0 0
CCL
5.6
5.6
5.58 5.64 5.53 131,600 0 0 0
CCM
34.1
34.1
34.11 34.11 34.11 100 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
16.8
16.8
16.91 16.91 16.30 121,500 7,100 20,000 -0.3
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
31.8
31.8
31.60 31.90 31.41 3,800 0 0 0
CDO
1.8
1.8
1.80 1.90 1.70 45,000 0 0 0
CDP
11.2
11.2
11.10 11.29 11.10 12,100 0 0 0
CDR
6.2
6.2
6.50 6.50 5.90 2,200 0 0 0
CEN
2.1
2.1
2.20 2.30 2.10 27,500 0 0 0
CEO
21.1
21.1
21.24 21.43 20 16,384,700 631,200 134,200 10.6
CET
9.7
9.7
10.40 10.50 9.70 56,600 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CGV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
10.8
10.8
10.83 10.83 10.83 0 0 0 0
CHP
26.6
26.6
26.52 26.56 26.38 5,800 0 2,300 -0.1
CHS
11.6
11.6
11.60 11.60 11.60 1,000 0 0 0
CI5
7.5
7.5
7.50 7.50 7.50 0 0 0 0
CIA
9.2
9.2
9.10 9.20 9.10 1,800 0 0 0
CID
8.5
8.5
8.45 8.45 8.45 0 0 0 0
CIG
8.8
8.8
8.76 8.78 8.50 589,000 0 0 0
CII
22.6
22.6
22.40 22.95 21.50 21,648,600 1,591,600 1,041,700 11.5
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 37.88 37.72 4,100 0 0 0
CKD
21.5
21.5
21.55 21.55 21.55 700 0 0 0
CKG
10.3
10.3
10.50 10.50 10.20 44,300 0 0 0
CKV
14.6
14.6
14.08 14.56 13.80 4,500 0 0 0
CLC
52.9
52.9
50.28 52.88 50.28 2,100 0 200 0.0
CLH
19.0
19.0
19.15 19.15 18.97 1,600 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
27.9
27.9
27.86 27.91 27.82 4,400 200 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
14.88 14.88 14.69 89,800 0 0 0
CMC
9.3
9.3
9.20 9.30 9.20 6,200 0 0 0
CMD
20.4
20.4
20.34 20.52 20.34 6,600 0 0 0
CMF
375.6
375.6
375.56 375.56 375.56 100 0 0 0
CMG
31.7
31.7
31.82 31.86 31 312,100 44,500 53,900 -0.3
CMI
0.8
0.8
0.80 0.80 0.80 1,000 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
24
24
24 24 24 0 0 0 0
CMN
22.8
22.8
23.37 23.63 22.37 17,100 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.4
7.4
7.32 7.41 7.23 23,900 0 0 0
CMT
13.1
13.1
13.10 13.10 13.10 0 0 0 0
CMV
8.4
8.4
8.39 8.39 8.39 0 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.4
6.4
6.34 6.38 6.30 137,000 0 15,200 -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 0 0 0 0
CNG
23.7
23.7
23.90 23.90 23.70 4,000 0 0 0
CNN
52.6
52.6
52.65 52.65 52.65 0 0 0 0
CNT
7.7
7.7
7 7.80 6.70 8,600 0 0 0
COM
29.0
29.0
28.98 28.98 28.98 0 0 0 0
CPA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CPC
15.9
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
4 4 3.80 1,000 0 0 0
CQN
30.4
30.4
30.33 30.42 30.04 16,400 0 0 0
CQT
7.8
7.8
7.75 7.75 7.75 0 0 0 0
CRC
8.9
8.9
9.20 9.20 8.90 807,100 0 34,000 -0.3
CRE
9
9
8.73 9 8.38 404,800 11,200 35,300 -0.2
CRV
29.5
29.5
28.60 29.50 27.85 3,200 0 0 0
CSC
16.2
16.2
16.27 16.27 15.64 13,400 0 0 0
CSI
27.1
27.1
27.20 27.20 27 3,900 0 0 0
CSM
12.9
12.9
13.15 13.15 12.75 70,100 0 5,000 -0.1
CST
12.7
12.7
12.60 12.70 12.50 9,800 0 0 0
CSV
26.9
26.9
27.55 27.75 26.60 666,200 1,100 50,000 -1.3
CT3
5.6
5.6
5.60 5.70 5.30 33,900 0 0 0
CT6
8.5
8.5
8.50 8.50 8.50 300 0 0 0
CTB
15.8
15.8
15.47 15.75 15.47 500 0 0 0
CTD
71.5
71.5
73.62 73.81 71.43 579,700 6,000 9,200 -0.2
CTF
19.2
19.2
19.40 19.40 19.10 286,800 0 500 0.0
CTG
34.7
34.7
34.37 34.72 33.73 10,622,300 1,163,400 1,076,900 3.3
CTI
20.0
20.0
20.14 20.36 19.82 430,100 5,600 48,300 -0.9
CTP
9.2
9.2
9 9.30 8.70 127,200 0 0 0
CTR
73.7
73.7
73.51 73.68 72.72 309,400 28,100 13,400 1.2
CTS
26.4
26.4
26.48 26.91 25.70 980,100 89,600 158,700 -2.3
CTT
27.8
27.8
27.81 27.81 27.81 0 0 0 0
CTW
22.8
22.8
22.85 22.85 22.85 0 0 0 0
CTX
9.7
9.7
10.20 10.20 9.60 37,400 0 0 0
CVN
1.3
1.3
1.40 1.40 1.30 609,200 0 0 0
CVT
28.0
28.0
27.95 27.95 27.95 0 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
9.8
9.8
9.67 9.75 9.58 5,400 0 0 0
D2D
28.8
28.8
28.76 28.84 28.42 56,500 0 11,100 -0.4
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.6
16.6
16.58 16.58 16.58 100 0 0 0
DAE
12.9
12.9
12.92 12.92 12.92 0 0 0 0
DAH
3.7
3.7
3.70 3.72 3.67 94,000 0 0 0
DAS
10.4
10.4
9.70 10.40 9.20 3,600 0 0 0
DAT
8.8
8.8
8.60 8.76 8.20 1,900 0 0 0
DBC
24.3
24.3
24.48 24.70 23.87 6,835,800 189,300 472,600 -7.8
DBD
46.5
46.5
46.18 46.80 46.03 15,700 300 1,400 -0.1
DBM
23.9
23.9
23.91 23.91 23.91 0 0 0 0
DBT
11.2
11.2
11.20 11.20 11.20 2,100 0 0 0
DC1
5.6
5.6
5.63 5.63 5.63 0 0 0 0
DC2
6.1
6.1
5.94 6.13 5.94 22,800 0 0 0
DC4
9.5
9.5
9.45 9.55 9.09 424,700 0 8,100 -0.1
DCF
35.7
35.7
35.71 35.71 35.71 100 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
42.5
42.5
42.20 42.45 40.90 428,300 0 0 0
DCM
30.1
30.1
30.25 30.73 29.83 2,252,100 286,200 259,500 0.9
DCR
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DCS
1.1
1.1
1.10 1.10 1.10 127,300 0 0 0
DCT
0.9
0.9
0.90 0.90 0.90 3,300 0 0 0
DCV
126
126
126 126 126 200 0 0 0
DDB
10.3
10.3
10.50 10.60 10.10 263,600 0 0 0
DDG
1.1
1.1
1.20 1.20 1.10 1,550,200 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
6.8
6.8
6.90 6.90 6.80 3,000 0 0 0
DDV
23.4
23.4
23.35 23.63 22.89 717,100 2,000 0 0.0
DFC
25.3
25.3
25.28 25.28 25.28 0 0 0 0
DFF
0.7
0.7
0.80 0.80 0.70 1,081,200 200 0 0.0
DGC
54.4
54.4
57.16 57.16 53.67 10,094,000 331,800 1,833,800 -92.3
DGT
4.6
4.6
4.60 4.70 4.60 84,000 0 0 0
DGW
37.3
37.3
37.43 37.72 36.76 1,186,900 26,000 65,800 -1.5
DHA
63.5
63.5
62.21 64.56 62.21 122,500 16,300 7,500 0.6
DHB
7.6
7.6
7.20 7.60 7.20 700 0 0 0
DHC
28.5
28.5
28.16 28.68 27.86 283,700 63,400 79,800 -0.5
DHD
25.1
25.1
25.14 25.14 25.14 0 0 0 0
DHG
91.4
91.4
91.38 91.38 90.11 27,800 2,700 0 0.3
DHM
5.7
5.7
5.52 5.81 5.44 5,000 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 0 0 0 0
DHT
65
65
65.27 65.27 62.73 9,600 2,500 5,500 -0.2
DIC
1.1
1.1
1 1.10 1 593,700 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 1,600 0 0 0
DIG
16.5
16.5
16.60 16.89 16.08 10,865,900 1,518,200 550,700 16.7
DIH
9.7
9.7
9.74 9.74 9.57 1,500 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DL1
5.1
5.1
5.10 5.30 5 949,300 0 3,800 0.0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.6
2.6
2.59 2.63 2.52 1,764,700 5,500 260,400 -0.7
DLR
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
20.4
20.4
20.44 20.44 20.44 0 0 0 0
DMC
55.8
55.8
56.54 56.54 55.77 1,800 0 900 -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 0 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 0 0 0 0
DNE
8.0
8.0
7.99 7.99 7.99 100 0 0 0
DNH
48.8
48.8
48.81 48.81 48.81 100 0 0 0
DNL
27.2
27.2
27.15 27.15 27.15 0 0 0 0
DNM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DNN
3.0
3.0
2.96 2.96 2.96 0 0 0 0
DNP
20
20
19.80 20 19.80 600 0 0 0
DNT
44.2
44.2
44.20 44.20 44.20 0 0 0 0
DNW
33.7
33.7
33.69 33.69 33.69 0 0 0 0
DOC
9.3
9.3
9.32 9.32 9.32 0 0 0 0
DOP
11.1
11.1
11.05 11.05 11.05 0 0 0 0
DP1
32.4
32.4
32.45 32.45 32.45 400 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
48.7
48.7
48.24 48.70 48.24 6,600 0 0 0
DPC
9
9
9 9 9 0 0 0 0
DPG
37.9
37.9
38.22 38.51 37.04 899,800 78,500 49,000 1.1
DPH
41.6
41.6
41.63 41.63 41.63 0 0 0 0
DPM
20.7
20.7
20.65 20.88 20.36 2,237,400 186,200 333,400 -3.2
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37
37
36.90 37.40 36.45 395,900 99,900 49,100 1.9
DQC
9.7
9.7
9.69 10.21 9.60 7,600 0 0 0
DRC
14.0
14.0
14.12 14.27 13.83 278,100 0 2,100 0.0
DRG
8.6
8.6
8.52 8.62 8.13 5,600 0 0 0
DRH
2.3
2.3
2.35 2.35 2.25 450,800 0 4,400 0.0
DRI
11.6
11.6
11.66 11.66 11.38 252,100 0 0 0
DRL
44.8
44.8
44.91 44.91 44.82 3,000 0 0 0
DS3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSC
15
15
15.05 15.05 14.75 24,500 0 3,000 0.0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
23.6
23.6
23.89 23.89 23.13 514,100 53,200 15,000 1.0
DSG
5.5
5.5
7 7 5.50 3,000 0 0 0
DSH
11
11
11 11 11 0 0 0 0
DSN
40.6
40.6
40.67 40.67 40.12 6,800 100 0 0.0
DSP
13.5
13.5
13.50 13.50 13.50 400 0 0 0
DST
9.1
9.1
9 9.10 8.90 33,200 0 0 0
DTA
3.9
3.9
3.77 3.88 3.76 5,200 0 0 0
DTC
5
5
5 5 5 0 0 0 0
DTD
14.2
14.2
14.51 14.68 14.07 491,100 2,400 172,800 -2.8
DTG
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.5
2.5
2.40 2.50 2.40 52,300 0 0 0
DTK
11.3
11.3
11.39 11.39 10.44 1,300 0 0 0
DTL
12.8
12.8
13.10 13.10 12.80 3,700 0 0 0
DTP
93.1
93.1
91.80 94.65 91.80 2,500 0 0 0
DTT
15.3
15.3
15.31 15.31 15.31 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
14
14
14 14 14 500 0 0 0
DVG
1.6
1.6
1.80 1.80 1.50 137,700 0 0 0
DVM
6
6
6 6.10 5.90 301,700 0 0 0
DVN
20.6
20.6
20.50 20.78 19.84 67,300 0 0 0
DVP
60.5
60.5
61.13 61.22 60.50 11,100 2,900 4,500 -0.1
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
15.35 15.48 14.74 16,044,400 2,481,300 3,829,700 -23.0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.8
10.8
10.60 10.80 10.60 199,900 0 0 0
DXS
9.2
9.2
9.15 9.15 8.83 1,989,400 68,800 256,700 -1.7
DXV
3.8
3.8
3.80 3.80 3.80 200 0 0 0
E12
5
5
4.80 5 4.80 11,100 0 0 0
E29
8.2
8.2
8.21 8.21 8.21 0 0 0 0
EBS
9.8
9.8
9.81 9.81 9.81 500 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 50,000 0 0 0
ECO
38.5
38.5
38.50 39 38.30 17,100 0 0 0
EFI
2
2
2.10 2.10 2 2,400 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21.6
21.6
21.95 21.95 21 8,216,700 649,400 1,248,900 -12.7
EIC
23.2
23.2
23.24 23.24 23.24 200 0 0 0
EID
20.6
20.6
20.62 20.62 20.62 0 0 0 0
EIN
2.9
2.9
3 3 2.90 2,300 0 0 0
ELC
23.4
23.4
22.65 23.43 22.55 900,000 172,200 30,400 3.3
EME
26
26
26 26 26 100 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
17.9
17.9
18.18 18.18 17.89 1,600 0 0 0
EVE
9.2
9.2
9.20 9.25 9.02 8,100 1,700 0 0.0
EVF
11.2
11.2
11.20 11.25 10.85 3,814,200 126,300 217,200 -1.0
EVG
8.0
8.0
7.93 8.05 7.64 1,209,100 130,100 105,600 0.2
EVS
6
6
6 6.10 5.90 240,200 10,000 0 0.1
F88
1,210
1,210
1,151 1,210 1,151 1,700 0 200 -0.2
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 3.28 26,400 0 0 0
FCN
14.8
14.8
15.20 15.40 14.80 1,224,600 72,200 268,700 -3.0
FCS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
FDC
17.2
17.2
17.20 17.20 17.20 200 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
27.2
27.2
27.23 27.23 27.23 0 0 0 0
FIC
17.4
17.4
17.64 18.03 16.37 21,000 0 0 0
FID
1.9
1.9
1.90 2 1.80 270,500 0 0 0
FIR
7.7
7.7
7.98 7.98 7.42 1,029,900 19,800 7,700 0.1
FIT
4.7
4.7
4.73 4.79 4.55 2,248,600 0 0 0
FMC
33.0
33.0
33.28 33.28 32.90 22,100 1,600 1,100 0.0
FOC
55.0
55.0
54.88 54.97 54.62 10,400 100 0 0.0
FOX
61
61
61.50 62 60 194,900 0 0 0
FPT
82.9
82.9
83.13 83.40 81.60 6,612,400 1,002,400 1,552,100 -50.4
FRC
25
25
25 25 25 0 0 0 0
FRM
6.2
6.2
6.25 6.25 6.25 0 0 0 0
FRT
137.3
137.3
138.10 138.10 135.24 216,500 18,400 22,900 -0.6
FSO
7.2
7.2
7.16 7.16 7.16 0 0 0 0
FT1
38.2
38.2
37.25 38.61 36.16 1,100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.60 0.70 0.60 32,600 0 0 0
FTS
30.6
30.6
29.97 31.08 29.57 3,033,200 102,300 75,400 0.9
G20
0.6
0.6
0.60 0.60 0.50 116,700 0 0 0
G36
9.2
9.2
9.30 9.30 9 683,100 0 0 0
GAS
68.5
68.5
67.05 68.90 66.08 2,428,400 810,500 188,200 43.6
GCB
9.3
9.3
9.20 9.30 9.10 17,200 0 0 0
GCF
30.9
30.9
31 31 28.30 5,500 0 0 0
GDA
15.1
15.1
15.04 15.31 14.85 145,900 0 500 0.0
GDH
9
9
9 9 9 0 0 0 0
GDT
18.0
18.0
18.00 18.04 17.95 17,300 0 0 0
GDW
34.9
34.9
34.93 34.93 34.93 0 0 0 0
GEE
119.3
119.3
111.71 119.27 108.89 1,327,800 87,200 77,200 1.8
GEG
14
14
13.81 14 13.33 363,300 0 14,700 -0.2
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
34.2
34.2
34.16 34.36 32.48 10,069,500 2,310,300 1,654,100 27.3
GGG
3.4
3.4
3.40 3.40 3.40 6,600 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
28.6
28.6
28.60 28.70 28.50 13,500 0 0 0
GIC
10.8
10.8
10.81 10.81 10.81 0 0 0 0
GIL
13.9
13.9
13.60 13.90 13.50 124,100 500 800 0.0
GKM
1.7
1.7
1.70 1.80 1.70 274,200 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
14.9
14.9
14.88 14.95 14.88 400 0 100 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
5.1
5.1
5.40 5.50 5.10 3,400 0 0 0
GMD
38.5
38.5
38.87 39.00 37.90 819,700 219,100 129,900 5.3
GMH
7.6
7.6
7.63 7.63 7.63 0 0 0 0
GMX
13.4
13.4
13.47 13.47 13.38 200 100 0 0.0
GND
25.9
25.9
25.91 25.91 25.91 5,000 0 0 0
GPC
2.2
2.2
2.30 2.30 2.20 16,300 0 0 0
GSM
27.2
27.2
27.31 27.31 26.95 6,100 0 0 0
GSP
9.5
9.5
9.55 9.55 9.36 28,100 0 0 0
GTA
8.7
8.7
8.66 8.66 8.66 100 0 0 0
GTD
77.6
77.6
80 80 77.30 21,400 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
25.5
25.5
25.55 25.95 25.20 1,406,500 28,500 324,000 -7.6
GVT
78.6
78.6
78.55 78.55 78.55 0 0 0 0
H11
9.5
9.5
9.50 9.50 9.50 100 0 0 0
HAC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
HAD
13.3
13.3
13.26 13.26 13.26 200 100 0 0.0
HAF
26.9
26.9
26.90 26.90 26.90 0 0 0 0
HAG
17.9
17.9
18.20 18.40 17.35 22,594,600 209,500 1,918,600 -30.1
HAH
57.2
57.2
57.64 57.64 56.00 1,236,600 243,300 158,600 5.0
HAM
30.7
30.7
30.69 30.69 30.69 500 0 0 0
HAN
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HAP
7.3
7.3
7.33 7.49 7.30 34,900 0 0 0
HAR
4.0
4.0
3.97 4 3.84 503,900 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
10.45 10.50 10.30 375,200 15,000 66,000 -0.5
HBC
6.4
6.4
6.40 6.40 6.20 1,022,400 0 0 0
HBD
17.8
17.8
17.75 17.75 17.75 0 0 0 0
HBH
5.1
5.1
5.08 5.08 5.08 0 0 0 0
HBS
4.4
4.4
4.40 4.40 4.20 26,100 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
24.3
24.3
24.34 24.75 24.02 33,900 0 0 0
HCD
6.1
6.1
5.92 6.14 5.92 7,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.4
19.4
19.33 19.59 18.95 12,134,900 428,500 60,000 8.4
HCT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HD2
13.8
13.8
13.80 13.80 13.80 400 0 0 0
HD6
10.1
10.1
10.49 10.58 10.14 9,300 0 0 0
HD8
6.6
6.6
6.56 6.56 6.56 0 0 0 0
HDA
5.7
5.7
5.73 5.73 5.27 3,200 0 0 0
HDB
22.1
22.1
21.60 22.40 21.44 21,297,400 2,121,400 1,264,700 23.1
HDC
19.8
19.8
20.26 20.57 19.48 4,164,500 451,900 803,700 -8.2
HDG
24.6
24.6
24.95 25.00 24.10 1,901,500 116,000 12,400 2.8
HDM
34.5
34.5
34.57 34.57 34.48 1,200 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
14.1
14.1
14 14.10 11.90 6,200 0 0 0
HEP
13.8
13.8
13.77 13.77 13.77 900 0 0 0
HES
26.7
26.7
26.72 26.72 26.72 100 0 0 0
HEV
8
8
8 8 8 0 0 0 0
HFB
9.5
9.5
9.49 9.49 9.49 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
220.9
220.9
219.13 221.44 215.91 5,800 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
1.30 1.40 1.20 106,400 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
10.5
10.5
10.70 10.80 10.23 495,800 28,300 7,300 0.2
HHS
13.1
13.1
12.90 13.10 12.55 2,409,300 157,800 227,800 -0.9
HHV
12.4
12.4
12.57 12.71 12.33 4,784,700 31,100 45,000 -0.2
HID
6.3
6.3
6.51 6.76 6.33 1,647,900 35,200 20,500 0.1
HII
5.7
5.7
5.93 5.93 5.57 643,100 67,500 57,500 0.0
HIO
8.5
8.5
8.40 8.60 8.20 38,800 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
26.0
26.0
25.86 25.96 25.86 1,100 0 0 0
HKB
0.6
0.6
0.50 0.60 0.50 194,200 0 0 0
HKT
9.8
9.8
9.81 9.81 9.81 2,600 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
14.4
14.4
14.67 14.67 13.75 40,100 0 3,800 -0.1
HLD
20.5
20.5
19.27 21.00 19.08 53,800 0 1,600 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
10.88 10.97 10.88 14,600 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 14.14 100 0 0 0
HMR
11.4
11.4
11.80 11.80 11.30 13,300 0 0 0
HMS
34.8
34.8
34.80 34.80 34.80 7,800 0 0 0
HNA
21.6
21.6
21.85 21.85 21.55 2,700 0 0 0
HNB
11.8
11.8
11.76 11.76 11.76 0 0 0 0
HND
10.0
10.0
10.16 10.16 9.87 12,000 0 0 0
HNF
32.0
32.0
32.05 32.05 32.05 0 0 0 0
HNG
6.2
6.2
5.90 6.60 5.90 13,305,100 0 6,000 0.0
HNI
25.2
25.2
25.21 25.21 25.21 0 0 0 0
HNM
8
8
7.90 8 7.90 145,000 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 4.80 2,800 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
16.3
16.3
16.21 16.40 16.21 8,900 0 0 0
HPG
24.0
24.0
24.19 24.73 23.79 94,035,000 2,800,000 5,548,200 -74.3
HPH
10.5
10.5
10.50 10.50 10.50 3,000 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
69.3
69.3
69.28 69.28 69.28 0 0 0 0
HPT
23.0
23.0
23.08 23.08 22.79 10,200 100 0 0.0
HPW
18.5
18.5
18.56 18.56 18.47 10,800 0 0 0
HPX
4.7
4.7
4.72 4.73 4.65 1,747,300 148,700 380,200 -1.1
HQC
3
3
3.06 3.08 2.98 8,322,900 1,200 18,500 -0.1
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
29.1
29.1
27.60 29.10 27.60 400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.3
12.3
12.65 12.85 12.31 4,457,400 326,100 435,200 -1.8
HSL
7.0
7.0
7.15 7.15 6.70 852,800 0 1,000 0.0
HSM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HSP
12.9
12.9
12.91 12.91 12.91 500 0 0 0
HSV
4.3
4.3
4.40 4.40 4.30 1,400 0 0 0
HT1
15.0
15.0
14.89 15.09 14.60 162,800 16,300 14,400 0.0
HTC
35.9
35.9
35.87 35.87 35.87 100 0 0 0
HTE
3.5
3.5
3.40 3.50 3.40 200 0 0 0
HTG
35.1
35.1
34.98 35.19 34.98 6,000 0 0 0
HTI
21.5
21.5
21.39 21.53 21.20 41,600 0 2,200 -0.1
HTL
21.0
21.0
20.70 21.16 20.70 3,600 2,100 0 0.0
HTM
11.1
11.1
12.40 13.80 10.70 28,800 0 0 0
HTN
5.9
5.9
6 6 5.85 167,500 0 39,900 -0.4
HTP
1.3
1.3
1.50 1.60 1.30 1,256,700 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 22,300 0 0 0
HTV
10.4
10.4
10.43 10.43 10.43 0 0 0 0
HU1
6.4
6.4
6.38 6.38 6.38 1,200 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 10.22 600 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 0 0 0 0
HUG
27.5
27.5
27.50 27.50 27.50 0 0 0 0
HUT
16
16
16 16.20 15.60 1,133,900 55,600 0 0.9
HVA
19.5
19.5
19.40 20 18.20 31,300 0 0 0
HVH
12.2
12.2
12.41 12.45 11.59 596,800 8,900 13,600 -0.1
HVN
25.9
25.9
25.90 25.90 25.45 938,700 101,100 105,100 -0.1
HVT
27.1
27.1
27.40 27.40 26.91 31,300 0 2,000 -0.1
HVX
2.8
2.8
2.70 2.78 2.69 9,700 0 0 0
HWS
13.7
13.7
13.51 13.70 13.32 33,000 0 0 0
IBD
9.4
9.4
9.44 9.44 9.44 0 0 0 0
ICC
49.9
49.9
49.90 49.90 49.90 0 0 0 0
ICF
3.3
3.3
3.30 3.30 3.10 800 100 0 0.0
ICG
14.7
14.7
14.47 14.81 13.95 10,900 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
35.2
35.2
33.82 35.18 33.45 4,000 0 0 0
ICT
16.9
16.9
16.97 17.01 16.49 135,600 0 0 0
IDC
31.8
31.8
32.11 32.11 31.24 1,424,900 40,000 173,500 -4.8
IDI
6.9
6.9
6.82 6.91 6.74 285,100 5,100 0 0.0
IDJ
5.1
5.1
5.10 5.20 4.90 889,500 0 0 0
IDP
173.1
173.1
173.13 173.13 173.13 0 0 0 0
IDV
23.0
23.0
22.78 22.96 22.78 38,400 0 0 0
IFS
18.9
18.9
18.51 19.06 18.51 1,500 0 600 0.0
IJC
10.2
10.2
10.19 10.28 10.00 4,000,000 74,000 320,900 -2.7
ILA
6.8
6.8
6.80 6.80 6.80 5,000 0 0 0
ILB
21.5
21.5
21.12 21.82 21.07 26,000 0 0 0
ILC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ILS
17.7
17.7
18.40 18.40 17.40 14,600 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
49.8
49.8
49.86 49.86 48.48 71,800 0 36,500 -1.8
IN4
34.5
34.5
34.52 34.52 34.52 0 0 0 0
INC
16.8
16.8
16.78 16.78 16.78 1,900 0 0 0
INN
39.8
39.8
39.50 39.79 39.50 5,300 0 0 0
IPA
15.8
15.8
15.83 16 15.57 252,600 0 6,000 -0.1
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 1,100 0 0 0
ISH
23.5
23.5
23.49 23.49 23.49 0 0 0 0
IST
33.9
33.9
32.96 34.79 32.96 300 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.5
12.5
12.32 12.54 12.27 69,900 0 0 0
ITD
13.2
13.2
13.08 13.24 12.92 44,400 0 0 0
ITQ
2.7
2.7
2.70 2.80 2.60 69,200 0 0 0
ITS
4.4
4.4
4.40 4.40 4.40 100 0 0 0
IVS
8.7
8.7
8.75 8.75 8.25 44,800 28,000 0 0.2
JOS
0.9
0.9
0.90 1 0.80 11,900 0 0 0
JVC
6.3
6.3
6.11 6.43 6.11 163,700 27,400 41,100 -0.1
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
33.2
33.2
33.45 33.55 32.45 2,665,800 258,000 248,200 0.3
KCB
9.7
9.7
9.61 9.70 9.51 4,600 0 0 0
KDC
50.8
50.8
50.10 50.78 49.81 217,800 1,600 28,500 -1.4
KDH
29.1
29.1
28.82 29.14 27.86 4,535,100 978,100 303,200 21.3
KDM
27
27
26 27 26 33,000 0 0 0
KGM
5.2
5.2
5.29 5.29 5.19 21,000 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
6.9
6.9
6.99 7 6.70 8,806,700 279,700 465,200 -1.3
KHP
11.3
11.3
11.30 11.30 11.30 1,300 0 0 0
KHS
13.7
13.7
13.64 13.72 13.56 7,200 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 12.61 100 0 0 0
KKC
6.8
6.8
6.80 6.80 6.80 100 0 0 0
KLB
12.7
12.7
12.43 12.74 12.36 428,900 0 500 0.0
KMR
3.0
3.0
2.85 2.97 2.85 4,000 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.4
38.4
38.80 38.80 38.25 397,600 6,900 2,000 0.2
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.6
17.6
17.60 17.80 17.15 1,937,800 97,700 29,700 1.2
KSD
4.6
4.6
4.60 4.60 4.60 0 0 0 0
KSF
68.5
68.5
70 70.10 67.20 33,300 0 0 0
KSQ
1.8
1.8
1.80 1.80 1.80 4,500 0 0 0
KST
12.2
12.2
12.27 12.27 12.18 600 0 0 0
KSV
88.8
88.8
92 92 83.90 46,400 0 0 0
KTC
10
10
10 10 10 0 0 0 0
KTL
25.1
25.1
25.09 25.09 25.09 0 0 0 0
KTS
34.4
34.4
34.43 34.43 34.43 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.4
1.4
1.50 1.50 1.40 49,700 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
28.7
28.7
29 29.20 28.50 91,200 0 800 0.0
L18
21.1
21.1
20.56 21.12 20.56 27,200 0 0 0
L35
4
4
4 4 4 0 0 0 0
L40
39.8
39.8
39.55 40.45 39.32 27,900 0 2,300 -0.2
L43
2.9
2.9
2.90 2.90 2.90 0 0 0 0
L45
1.7
1.7
1.80 1.80 1.70 12,100 0 0 0
L61
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L62
2.9
2.9
2.30 3.10 2.30 17,800 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
17.8
17.8
17.83 17.83 17.83 0 0 0 0
LAI
12
12
12 12 11.83 12,900 0 0 0
LAS
14.3
14.3
14.32 14.41 14.14 164,100 0 8,400 -0.1
LAW
33
33
33 33 33 0 0 0 0
LBE
20.2
20.2
20.19 20.19 20.19 300 0 0 0
LBM
34.1
34.1
33.98 34.17 33.59 23,200 800 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.5
9.5
9.43 9.61 9.43 1,863,800 57,000 149,900 -1.0
LCM
1
1
0.90 1 0.90 39,500 0 0 0
LDG
4.3
4.3
4.41 4.44 4.20 2,562,500 32,200 107,400 -0.3
LDP
11.3
11.3
11.20 11.30 10.90 35,600 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
52.1
52.1
52.10 52.10 52.10 600 0 0 0
LGL
6.3
6.3
6.25 6.35 5.90 187,200 0 24,400 -0.2
LHC
56
56
57.65 57.65 54.50 3,700 0 100 0.0
LHG
26.6
26.6
26.78 26.78 26.13 116,600 8,000 0 0.2
LIC
24
24
25.10 25.10 24 900 0 0 0
LIG
4.2
4.2
4.20 4.30 4.10 198,600 0 0 0
LIX
32.6
32.6
32.25 32.91 32.15 6,300 0 0 0
LKW
31.1
31.1
31.07 31.07 31.07 0 0 0 0
LLM
16
16
16 16 16 100 0 0 0
LM3
2.3
2.3
2.30 2.30 2.30 50,000 0 0 0
LM7
3
3
3 3 3 0 0 0 0
LM8
14.9
14.9
14.86 14.86 14.86 5,000 0 0 0
LMC
5.6
5.6
5.60 5.60 5.60 400 0 0 0
LMH
1.3
1.3
1.20 1.40 1.20 104,700 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
0.8
0.8
0.60 0.80 0.60 7,900 0 0 0
LPB
39.2
39.2
39.78 40.16 39.22 2,093,000 609,000 362,800 10.4
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
5.0
5.0
5.04 5.04 5.04 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.4
31.4
31.10 31.40 30.90 24,400 0 0 0
LSS
8.6
8.6
8.53 8.59 8.49 111,500 0 3,100 0.0
LTC
2.1
2.1
2.10 2.30 2.10 10,400 0 0 0
LUT
0.6
0.6
0.60 0.70 0.60 15,800 0 0 0
M10
20.6
20.6
20.55 20.64 20.55 9,200 0 0 0
MA1
30.1
30.1
33.41 33.41 29.74 1,600 0 0 0
MAC
11.9
11.9
11.91 11.91 11.91 0 0 0 0
MAS
36
36
36 36 36 0 0 0 0
MBB
19.9
19.9
19.78 20.02 19.38 24,369,500 1,705,700 1,262,000 11.1
MBG
3.1
3.1
3.20 3.30 3.10 207,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.9
19.9
20.04 20.19 19.36 3,951,700 232,800 1,330,200 -28.5
MBT
9.5
9.5
9 9.50 9 6,100 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.8
6.8
6.79 6.79 6.79 300 0 0 0
MCG
2.4
2.4
2.40 2.40 2.20 86,100 0 0 0
MCH
176.4
176.4
173.20 177.61 173.20 295,000 45,400 20,800 5.4
MCM
25.5
25.5
25.53 25.53 25.10 20,800 0 0 0
MCO
6.6
6.6
6.50 6.60 6.50 1,100 0 0 0
MCP
28.7
28.7
28.50 28.70 28.40 26,400 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.2
9.2
9.33 9.33 9.23 1,200 0 0 0
MDF
5.9
5.9
5.80 6.50 5.60 52,000 0 0 0
MDG
24.6
24.6
24.62 24.62 24.62 0 0 0 0
MEC
3.8
3.8
3.80 3.80 3.80 400 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
36.1
36.1
35.90 36.10 35.50 5,600 0 0 0
MGC
10.7
10.7
10.80 10.80 10.60 1,100 0 0 0
MGG
26
26
26 26 26 100 0 0 0
MGR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
MH3
31.8
31.8
31.80 31.80 31.70 4,100 0 0 0
MHC
11.7
11.7
11.33 12.14 11.05 21,700 100 3,100 0.0
MIC
12.2
12.2
12.30 12.40 12.20 5,400 0 0 0
MIE
4
4
4 4 4 0 0 0 0
MIG
16.8
16.8
15.82 16.77 15.73 218,500 121,100 35,500 1.5
MKP
27.5
27.5
27.47 27.47 27.47 0 0 0 0
MKV
17
17
17 17 17 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.4
20.4
20.20 20.40 20 32,600 0 0 0
MML
36
36
36.40 36.40 35.40 78,300 0 0 0
MNB
27.1
27.1
25.31 27.08 25.31 400 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
16.3
16.3
16.80 16.90 16.20 42,700 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 15,800 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
17.1
17.1
17.20 17.20 17.10 5,100 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.3
10.3
10.33 10.33 10.13 8,374,700 154,600 79,700 0.9
MSH
32.2
32.2
32.09 32.91 31.89 346,700 45,300 46,700 0.0
MSN
75.3
75.3
76 76 73.10 6,065,600 1,115,000 1,148,000 -2.2
MSR
23.7
23.7
23.89 24.29 23.01 1,932,300 0 0 0
MST
6.6
6.6
6.50 6.60 6.30 1,752,400 100 92,200 -0.6
MTA
12.0
12.0
12.47 12.47 11.88 1,800 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.3
6.3
6.34 6.34 6.34 0 0 0 0
MTH
21.5
21.5
21.50 21.50 21.50 100 0 0 0
MTL
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MTP
13.0
13.0
13.00 13.00 13.00 0 0 0 0
MTS
8.4
8.4
8.37 8.37 8.37 0 0 0 0
MTV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
MVB
15.3
15.3
15.30 15.30 15.30 300 0 0 0
MVC
16.1
16.1
15.80 16.18 15.71 86,800 0 0 0
MVN
46
46
46.40 46.40 46 600 0 0 0
MWG
84.5
84.5
81.82 84.54 80.26 9,310,200 1,418,500 1,737,100 -25.1
MZG
10.7
10.7
10.73 10.73 10.18 1,276,200 0 0 0
NAB
14.2
14.2
14.40 14.40 14.15 1,226,800 72,500 204,500 -1.9
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
36.5
36.5
36.65 36.70 36.25 815,500 60,300 33,600 1.0
NAG
7.8
7.8
7.84 7.84 7.66 149,100 0 0 0
NAP
10.0
10.0
10.01 10.01 10.01 1,500 0 0 0
NAS
34
34
34 34 34 0 0 0 0
NAU
22.7
22.7
22.70 22.70 22.70 100 0 0 0
NAV
16.1
16.1
16.33 16.33 16.11 3,300 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19
19
18.80 19 18.30 69,100 0 300 0.0
NBC
8.0
8.0
8.05 8.05 7.96 24,200 0 0 0
NBE
10.3
10.3
10.39 10.39 10.03 2,400 0 0 0
NBP
7.6
7.6
7.60 7.60 7.60 200 200 0 0.0
NBT
17.2
17.2
17.24 17.24 17.24 1,000 0 0 0
NBW
30.5
30.5
30.47 30.47 30.47 0 0 0 0
NCG
11.4
11.4
11.50 11.50 10.90 14,100 0 0 0
NCS
36.9
36.9
36.86 36.86 36.86 900 0 0 0
NCT
81.1
81.1
81.97 81.97 80.41 48,800 2,400 2,500 0.0
ND2
32.5
32.5
32.51 32.51 32.51 0 0 0 0
NDC
166.7
166.7
166.71 166.71 166.71 0 0 0 0
NDN
10.6
10.6
10.62 10.62 10.25 243,300 0 2,000 0.0
NDP
21.2
21.2
21.18 21.18 21.18 0 0 0 0
NDT
5.3
5.3
5.30 5.40 5.30 15,400 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 6.70 6.70 2,100 0 0 0
NET
60.9
60.9
60.85 61.03 60.85 1,300 0 0 0
NFC
58.6
58.6
58.65 58.65 52.99 2,200 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
14.9
14.9
15.09 15.18 14.64 169,700 8,100 0 0.1
NHC
21.0
21.0
20.96 20.96 20.96 1,000 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
11.4
11.4
11.55 11.55 11.30 104,600 0 2,100 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
13.9
13.9
13.91 14.23 13.64 6,410,800 601,300 53,000 8.4
NLG
29.5
29.5
30.46 30.61 29.19 3,345,900 335,200 965,000 -19.2
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
74.2
74.2
74.17 75.14 72.70 45,000 0 0 0
NNT
57.5
57.5
57.49 57.49 57.49 0 0 0 0
NO1
6.4
6.4
6.24 6.36 6.24 31,600 0 0 0
NOS
1
1
1 1 1 3,600 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
10.1
10.1
10.08 10.08 10.08 0 0 0 0
NRC
5.9
5.9
5.90 6 5.80 243,000 0 39,900 -0.2
NSC
73.2
73.2
73.24 73.24 73.24 1,000 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.40 4.50 4.30 44,600 2,700 400 0.0
NSL
19.8
19.8
19.78 19.78 19.78 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.6
10.6
10.57 10.57 10.57 9,200 0 7,000 -0.1
NT2
24.2
24.2
24 24.15 23.85 785,900 0 0 0
NTC
155
155
155.10 156 155 21,300 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
53.0
53.0
53.04 53.04 53.04 0 0 0 0
NTL
18
18
17.55 18 17.15 1,735,600 0 0 0
NTP
50.1
50.1
50.43 50.59 49.72 492,400 3,500 190,900 -11.8
NTT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NTW
20.8
20.8
20.84 20.84 20.84 0 0 0 0
NUE
9.6
9.6
9.58 9.58 9.58 100 0 0 0
NVB
13.7
13.7
13.50 13.70 13.40 190,400 3,000 5,900 0.0
NVL
12.2
12.2
12.37 12.47 11.68 10,173,900 0 0 0
NVP
69.3
69.3
69.27 69.27 69.27 0 0 0 0
NVT
7.5
7.5
7.56 7.56 7.51 400 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.3
4.3
4.30 4.30 3.60 5,400 0 0 0
OCB
10.5
10.5
10.48 10.52 10.35 2,009,200 0 0 0
OCH
5.9
5.9
5.80 6 5.70 52,800 0 3,400 0.0
ODE
46.2
46.2
46.40 46.40 46.10 18,500 0 0 0
OGC
3.7
3.7
3.72 3.72 3.62 622,600 0 0 0
OIL
10.5
10.5
10.51 10.51 10.31 687,100 0 0 0
ONE
7.1
7.1
7.20 7.20 6.80 21,500 0 9,300 -0.1
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.4
18.4
18.40 18.40 18.28 3,400 0 0 0
ORS
13.4
13.4
13.30 13.50 13.15 1,264,400 0 0 0
PAC
20.2
20.2
20.55 20.55 20.09 270,700 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
23.2
23.2
23.33 23.42 22.96 850,800 0 0 0
PAP
24.1
24.1
25.10 25.10 24.10 1,200 0 0 0
PAS
2.9
2.9
3 3 2.90 12,100 0 0 0
PAT
72.8
72.8
75.73 75.73 71.03 185,900 0 0 0
PBC
6.2
6.2
6.20 6.40 6.10 29,200 0 0 0
PBP
11.5
11.5
11.71 11.71 11.52 300 0 0 0
PBT
12.0
12.0
11.97 11.97 11.97 0 0 0 0
PC1
21.8
21.8
21.95 22.25 21.30 1,947,300 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
5.3
5.3
5.30 5.30 5.30 2,000 0 0 0
PCG
2.6
2.6
2.40 2.60 2.20 22,200 0 0 0
PCH
16.9
16.9
17.01 17.01 16.82 85,000 0 0 0
PCM
18.1
18.1
18.10 18.10 18.10 0 0 0 0
PCT
8.2
8.2
8.60 8.60 8.20 17,500 0 0 0
PDB
24.2
24.2
23.84 24.24 23.52 19,900 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
105.8
105.8
105.66 109.40 105.56 8,800 0 0 0
PDR
19.4
19.4
19.20 19.50 18.55 12,059,900 0 0 0
PDV
9.9
9.9
9.86 9.88 9.70 26,700 0 0 0
PEG
4
4
4.60 4.60 3.90 4,900 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
31.7
31.7
31.25 32.84 30.49 2,451,900 0 0 0
PFL
2.6
2.6
2.80 2.80 2.50 73,300 0 0 0
PGB
11.6
11.6
11.53 11.63 11.53 8,600 0 0 0
PGC
12.2
12.2
12.19 12.19 12.19 2,000 0 0 0
PGD
22.2
22.2
21.89 22.37 21.89 1,600 0 0 0
PGI
18.5
18.5
18.28 18.47 18.19 8,200 0 0 0
PGN
6.3
6.3
6.20 6.30 6 30,000 0 0 0
PGS
51.9
51.9
51.92 51.92 51.92 0 0 0 0
PGT
7.5
7.5
7.50 7.50 7.50 100 0 0 0
PGV
17.1
17.1
16.92 17.23 16.92 2,700 0 0 0
PHC
4.4
4.4
4.33 4.39 4.33 71,800 0 0 0
PHH
5.3
5.3
5.30 5.30 5.30 1,000 0 0 0
PHN
66.7
66.7
66.72 66.72 66.72 0 0 0 0
PHP
29.8
29.8
30.30 30.30 28.54 216,100 0 0 0
PHR
30.3
30.3
30.12 30.66 29.63 271,100 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
15.33 15.42 15.33 400 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
6.93 6.93 6.46 1,100 0 0 0
PIV
6.1
6.1
6 6.10 5.50 257,400 0 0 0
PJC
25.8
25.8
25.77 25.77 25.77 0 0 0 0
PJS
21.3
21.3
21.31 21.31 21.31 0 0 0 0
PJT
8.7
8.7
8.71 8.71 8.71 0 0 0 0
PLA
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PLC
24.1
24.1
24.50 24.50 23.90 120,700 3,000 6,000 -0.1
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PLP
6
6
6.12 6.15 6 318,400 0 0 0
PLX
34.3
34.3
33.84 34.32 33.50 1,963,300 0 0 0
PMB
9.0
9.0
8.99 8.99 8.90 3,600 0 0 0
PMC
166.5
166.5
160.70 166.54 160.70 200 0 0 0
PMG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
PMS
31.7
31.7
31.74 31.74 31.74 500 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 5,000 0 0 0
PMW
35
35
35 35 35 19,900 0 0 0
PNC
17.1
17.1
17.14 17.14 17.14 0 0 0 0
PND
6
6
6 6 6 2,100 0 0 0
PNG
31.5
31.5
31.48 31.48 31.48 0 0 0 0
PNJ
63.3
63.3
62.86 63.32 60.74 615,400 0 0 0
PNP
21.1
21.1
21.10 21.10 21.10 0 0 0 0
PNT
7
7
7 7 7 2,000 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
5.5
5.5
5.20 5.50 4.10 12,713,000 0 0 0
POS
15
15
15.30 15.30 15 1,700 0 0 0
POT
18.9
18.9
19.11 19.11 18.72 10,800 600 0 0.0
POV
7.7
7.7
7.69 7.69 7.69 300 0 0 0
POW
12.8
12.8
12.50 12.85 12.45 9,882,400 0 0 0
PPC
9.8
9.8
9.86 9.91 9.77 414,800 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 25.53 25.07 2,600 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.0
19.0
19.00 19.00 19.00 0 0 0 0
PPS
9.3
9.3
9.30 9.30 9.30 500 0 0 0
PPT
15.1
15.1
15.10 15.10 15 150,900 0 0 0
PPY
6.5
6.5
6.46 6.46 6.46 2,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.5
12.5
12.90 13.50 12 14,000 0 0 0
PRE
21.4
21.4
21.16 21.36 21.16 7,900 5,100 0 0.1
PRO
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PRT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSB
4.6
4.6
4.80 4.80 4.50 56,900 0 0 0
PSC
9.8
9.8
9.79 9.79 9.79 400 0 0 0
PSD
12.1
12.1
12.23 12.31 11.85 94,300 0 0 0
PSE
9.6
9.6
9.71 9.71 9.62 200 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.9
7.9
8 8.10 7.80 246,400 4,800 13,400 -0.1
PSL
11.6
11.6
11.60 11.60 11.60 1,100 0 0 0
PSN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PSP
19
19
18.90 19 18.90 20,000 0 0 0
PSW
7.1
7.1
7.13 7.13 6.94 15,700 0 0 0
PTB
34.2
34.2
33.38 34.49 33.19 172,900 0 0 0
PTC
6.4
6.4
6.41 6.60 6.39 12,400 0 0 0
PTD
8
8
8 8 8 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
34
34
34 34 34 0 0 0 0
PTL
2.8
2.8
2.79 2.80 2.76 15,200 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 12,200 0 0 0
PTT
10.5
10.5
10.50 10.60 10.50 1,600 0 0 0
PTV
3.4
3.4
3.40 3.40 3.40 2,100 0 0 0
PTX
22
22
22 22 22 0 0 0 0
PV2
2.7
2.7
2.70 2.80 2.60 116,800 0 0 0
PVB
31.6
31.6
31.60 32.10 30.90 544,800 0 0 0
PVC
10.9
10.9
10.80 11.10 10.70 856,000 0 0 0
PVD
16.4
16.4
15.85 16.51 15.85 8,528,900 0 0 0
PVE
2.6
2.6
2.50 2.70 2.50 69,400 0 0 0
PVG
6
6
6.10 6.10 5.90 23,700 8,100 0 0.0
PVH
0.6
0.6
0.60 0.60 0.60 1,200 0 0 0
PVI
83.3
83.3
75.66 83.32 72.31 566,700 1,200 16,400 -1.4
PVL
3.7
3.7
3.40 3.70 3.40 689,100 0 0 0
PVM
19
19
19 19 19 100 0 0 0
PVO
5.7
5.7
5.82 5.82 5.72 3,900 0 0 0
PVP
13.2
13.2
13.19 13.28 13.00 91,800 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 140,000 0 0 0
PVS
28.1
28.1
27 28.25 26.83 5,611,700 679,000 188,900 16.1
PVT
16.8
16.8
16.68 17 16.55 2,005,600 0 0 0
PVV
1.5
1.5
1.40 1.60 1.30 261,300 0 0 0
PVX
1.7
1.7
1.70 1.70 1.60 811,800 0 0 0
PVY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
7.1
7.1
7 7.30 7 75,400 0 0 0
PWS
10.9
10.9
10.90 10.90 10.90 400 0 0 0
PXA
0.8
0.8
0.70 0.80 0.70 4,100 0 0 0
PXI
1.2
1.2
1.20 1.20 1.10 29,500 0 0 0
PXL
15.4
15.4
15.70 15.70 15 152,300 0 0 0
PXM
0.4
0.4
0.50 0.50 0.40 27,400 0 0 0
PXS
2.9
2.9
2.80 3 2.70 291,800 0 0 0
PXT
1.4
1.4
1.40 1.40 1.30 34,800 0 0 0
QBS
0.6
0.6
0.70 0.70 0.60 208,900 0 0 0
QCC
19.7
19.7
19.68 19.68 19.68 300 0 0 0
QCG
14.1
14.1
14.60 14.75 14.05 1,483,100 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
5.9
5.9
5.70 5.90 5.70 200 0 0 0
QNP
28.5
28.5
27.72 28.53 27.24 7,300 0 0 0
QNS
41.4
41.4
41.58 41.58 41.30 21,100 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
34.50 34.50 34.10 1,800 0 0 0
QSP
22.7
22.7
22.66 22.66 22.66 1,700 0 0 0
QST
26.6
26.6
27.67 27.67 24.14 400 0 0 0
QTC
34.3
34.3
32.67 34.26 32.67 13,000 0 0 0
QTP
11.5
11.5
11.49 11.49 11.40 107,700 0 0 0
RAL
87.6
87.6
86.65 87.59 86.65 17,900 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
6.1
6.1
5.60 6.10 5.60 600 0 0 0
RCC
20.9
20.9
20.90 20.90 20.90 500 0 0 0
RCL
12.7
12.7
11.86 13.04 11.86 3,800 0 0 0
REE
52.5
52.5
52.54 52.71 52.20 302,000 0 0 0
RGG
27.4
27.4
27.40 27.40 27.40 0 0 0 0
RIC
12.6
12.6
12.50 13.70 12.30 5,500 0 0 0
RTB
27.0
27.0
27.00 27.00 27.00 0 0 0 0
RYG
9.5
9.5
9.58 9.71 9.39 45,700 0 0 0
S12
1.7
1.7
1.70 1.70 1.70 700 0 0 0
S4A
31.1
31.1
31.06 31.06 31.06 500 0 0 0
S55
54.4
54.4
54.43 54.43 54.43 100 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 200 0 0 0
S99
9.1
9.1
9 9.20 9 54,300 0 0 0
SAB
43.7
43.7
43.16 44.15 43.16 1,433,800 0 0 0
SAC
11.5
11.5
11.47 11.47 11.47 100 0 0 0
SAF
49.2
49.2
49.20 49.20 49.20 500 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.2
7.2
6.92 7.22 6.92 331,200 0 0 0
SAS
27.4
27.4
27.22 27.40 27.22 5,600 0 0 0
SAV
13.0
13.0
13.05 13.05 13.05 400 0 0 0
SB1
5.5
5.5
5.55 5.55 5.55 0 0 0 0
SBA
26.9
26.9
26.84 26.89 26.84 500 0 0 0
SBB
16.7
16.7
15.94 16.73 15.94 3,200 0 0 0
SBD
7.8
7.8
6.94 7.97 6.94 16,800 0 0 0
SBG
12.7
12.7
12.63 12.71 12.54 306,900 0 0 0
SBH
40.4
40.4
40.60 40.60 39.71 1,500 0 0 0
SBL
6.9
6.9
6.90 6.90 6.90 500 0 0 0
SBM
31.8
31.8
31.83 31.83 31.83 0 0 0 0
SBR
8.3
8.3
8.33 8.33 8.33 0 0 0 0
SBS
6.1
6.1
6.20 6.40 5.70 2,922,700 0 0 0
SBT
22.8
22.8
22.92 22.92 21.75 510,600 0 0 0
SBV
7.6
7.6
7.62 7.62 7.62 0 0 0 0
SC5
16
16
16 16 16 0 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCD
9.8
9.8
11.10 11.10 9.70 7,700 0 0 0
SCG
65.1
65.1
65.40 65.40 65 21,900 0 0 0
SCI
9.4
9.4
9.10 9.40 9 25,500 0 4,500 0.0
SCJ
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SCL
16.2
16.2
16.07 16.32 15.47 10,400 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.5
7.5
7.37 7.50 7.26 3,134,200 0 0 0
SCS
48.9
48.9
49.23 49.23 48.76 214,300 0 0 0
SD2
3.5
3.5
3.50 3.50 3.50 400 0 0 0
SD3
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SD4
1.9
1.9
1.80 1.90 1.80 1,100 0 0 0
SD5
7.2
7.2
7.19 7.19 7.10 3,400 0 2,400 0.0
SD6
2.3
2.3
2.30 2.50 2.20 42,500 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.8
10.8
10.85 10.85 10.75 2,600 500 0 0.0
SDA
2.3
2.3
2.30 2.50 2.30 36,100 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 7,700 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 0.70 300 0 0 0
SDU
17
17
17 17 17 0 0 0 0
SDV
28.8
28.8
28.79 28.79 28.79 0 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SEA
40.4
40.4
41.01 41.01 38.72 22,400 0 0 0
SEB
44.0
44.0
44.03 44.03 43.93 800 0 0 0
SED
17.7
17.7
17.73 17.73 17.64 1,100 0 0 0
SEP
19.0
19.0
18.97 18.97 18.97 300 0 0 0
SFC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SFG
9.5
9.5
9.73 9.73 9.54 300 0 0 0
SFI
24.0
24.0
23.97 23.97 23.97 200 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.2
12.2
12.40 12.40 12.20 5,100 0 0 0
SGC
77.2
77.2
77.18 77.18 77.18 100 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
9.7
9.7
9.73 9.73 9.73 500 0 0 0
SGN
59.2
59.2
59.20 59.20 59 2,600 0 0 0
SGP
26.1
26.1
25.60 26.80 25.60 54,500 0 0 0
SGR
14.6
14.6
13.75 14.58 13.75 194,800 0 0 0
SGS
15.2
15.2
14.37 15.17 14.37 500 0 0 0
SGT
16.3
16.3
15.95 16.25 15.90 2,500 0 0 0
SHA
4
4
4.09 4.09 3.90 4,300 0 0 0
SHB
16.1
16.1
16.11 16.26 15.67 108,127,100 0 0 0
SHC
10.7
10.7
10.67 10.67 10.67 0 0 0 0
SHE
7
7
7 7 6.90 500 0 0 0
SHI
14.9
14.9
14.50 14.90 14.10 300,300 0 0 0
SHN
4.7
4.7
4.90 4.90 4.70 5,300 0 0 0
SHP
31.2
31.2
31.16 31.62 31.16 6,200 0 0 0
SHS
20.3
20.3
20.36 20.65 19.69 23,718,800 61,300 1,576,500 -31.6
SID
14.5
14.5
15.10 15.10 14.50 300 0 0 0
SIG
6
6
6 6 6 100 0 0 0
SIP
51.3
51.3
51 51.70 50.70 185,900 0 0 0
SIV
35.6
35.6
35.56 35.56 35.56 300 0 0 0
SJ1
12.5
12.5
11.93 12.49 11.93 700 0 0 0
SJD
14.1
14.1
14.05 14.05 14 39,700 0 0 0
SJE
18.5
18.5
18.60 18.60 18.30 120,000 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
17.5
17.5
18 18 17.50 4,100 0 0 0
SJM
7.8
7.8
7.10 8 7.10 501,300 0 0 0
SJS
58
58
57 58 56.80 6,200 0 0 0
SKG
9.4
9.4
9.44 9.45 9.39 107,800 0 0 0
SKH
23.3
23.3
23.33 23.33 23.33 0 0 0 0
SKN
7.5
7.5
7.48 7.48 7.48 0 0 0 0
SKV
24.8
24.8
24.79 24.79 24.79 0 0 0 0
SLD
11
11
11 11 11 0 0 0 0
SLS
162
162
158.20 162 158.20 1,500 0 0 0
SMA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SMB
38.8
38.8
38.88 38.97 38.78 15,200 0 0 0
SMC
13.5
13.5
13.55 14.20 13.20 297,600 0 0 0
SMN
10.2
10.2
9.56 10.23 9.56 400 0 0 0
SMT
11.6
11.6
11.60 11.60 11.60 100 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
29.5
29.5
29.54 29.54 28.31 4,500 0 0 0
SP2
21.6
21.6
21.60 21.60 21.60 200 0 0 0
SPB
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SPC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SPD
7.5
7.5
7.47 7.47 7.47 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.3
10.3
9.89 10.25 9.80 500 0 0 0
SPV
21.0
21.0
21.04 21.04 21.04 0 0 0 0
SRA
2.7
2.7
2.80 2.80 2.70 522,300 0 0 0
SRB
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SRC
37.4
37.4
37.42 37.42 37.42 0 0 0 0
SRF
7.9
7.9
7.26 7.93 7.26 138,000 0 0 0
SSB
14.4
14.4
14.44 14.44 14.19 2,094,200 0 0 0
SSC
30.0
30.0
29.97 29.97 29.97 0 0 0 0
SSG
8.2
8.2
8.10 8.20 8 5,100 0 0 0
SSH
68.0
68.0
67.98 67.98 67.98 0 0 0 0
SSI
24.6
24.6
24.18 24.98 23.78 31,205,200 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
4.9
4.9
5.06 5.06 4.89 190,600 0 0 0
STB
57.5
57.5
55.50 57.50 53.10 17,485,500 0 0 0
STC
14.6
14.6
14.63 14.63 14.63 1,000 0 0 0
STD
5.1
5.1
5.10 5.10 5.10 100 0 0 0
STG
37.2
37.2
32.70 37.20 32.70 200 0 0 0
STH
19.5
19.5
19.50 19.50 19.20 162,200 0 0 0
STK
14.1
14.1
14 14.09 13.77 11,000 0 0 0
STP
7.4
7.4
7.37 7.37 7.37 2,000 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1
1
1 1 1 700 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
21.9
21.9
21.88 21.88 20.90 13,900 0 0 0
SVD
5.3
5.3
5.38 5.39 4.78 2,500 0 0 0
SVG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.7
2.7
2.80 2.80 2.70 9,900 0 0 0
SVT
9.9
9.9
9.94 9.94 9.85 4,100 0 0 0
SWC
31.5
31.5
31.10 31.50 31 1,100 0 0 0
SZB
33.4
33.4
33.37 33.37 33.37 3,700 0 0 0
SZC
27.4
27.4
28.13 28.13 26.85 513,000 0 0 0
SZE
9.5
9.5
9.51 9.51 9.51 0 0 0 0
SZG
34.1
34.1
34.14 34.14 34.14 0 0 0 0
SZL
26.0
26.0
25.55 26.05 25.49 15,300 0 0 0
TA6
4.7
4.7
4.72 4.72 4.72 0 0 0 0
TA9
10.9
10.9
10.52 10.87 10.52 800 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
46.6
46.6
45.75 46.74 45.57 510,600 0 0 0
TAR
4.3
4.3
4.40 4.40 4.10 147,600 0 0 0
TAW
16.2
16.2
16.21 16.21 16.21 0 0 0 0
TBC
33.1
33.1
34.74 34.74 33.09 2,300 0 0 0
TBD
134.6
134.6
134.63 134.63 134.63 0 0 0 0
TBR
6.2
6.2
6.50 6.50 6 700 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
33.2
33.2
32.81 33.64 32.37 12,160,300 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
17
17
16.68 17.05 16.36 5,517,900 0 0 0
TCI
9.2
9.2
9.20 9.27 9.11 144,400 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
31.8
31.8
32.03 32.08 31.80 13,800 0 0 0
TCM
24.2
24.2
24.50 24.50 24.09 1,018,500 0 0 0
TCO
9.1
9.1
9.01 9.15 9 174,500 0 0 0
TCR
2.9
2.9
2.94 2.94 2.94 0 0 0 0
TCT
19.2
19.2
19.45 19.45 19.15 300 0 0 0
TCW
29.6
29.6
29.24 29.61 29.24 9,600 0 0 0
TCX
46.5
46.5
45.75 46.45 44.60 1,262,300 0 0 0
TD6
7
7
7 7.10 7 7,600 0 0 0
TDB
39.0
39.0
39.05 39.05 39.05 200 0 0 0
TDC
10.8
10.8
10.38 10.84 10.38 108,400 0 0 0
TDF
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TDG
3.1
3.1
3.05 3.06 2.99 12,800 0 0 0
TDH
4.4
4.4
4.38 4.44 4.20 111,200 0 0 0
TDM
52.8
52.8
54.34 55.10 52.73 15,400 0 0 0
TDP
25.2
25.2
25.18 26.82 25.18 150,600 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 200 0 0 0
TDT
6.0
6.0
5.90 5.99 5.90 52,800 0 0 0
TDW
47.0
47.0
47.00 47.00 47.00 300 0 0 0
TED
65.3
65.3
65.29 65.29 65.29 0 0 0 0
TEG
6.8
6.8
7 7 6.51 173,900 0 0 0
TET
36.8
36.8
36.77 36.77 36.77 0 0 0 0
TFC
48.1
48.1
47.06 48.87 46.78 9,000 0 0 0
TGP
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TH1
3.9
3.9
2.90 3.90 2.90 7,200 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 29.40 11,400 100 0 0.0
THG
38.6
38.6
38.53 38.70 37.90 11,400 0 0 0
THM
8.8
8.8
8.80 8.80 8.80 500 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.2
7.2
7.20 7.20 7.11 5,300 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
16.9
16.9
16.94 16.94 16.94 0 0 0 0
TID
21.6
21.6
21.62 21.62 21.62 2,700 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
8.4
8.4
8.40 8.40 8.10 543,000 44,700 0 0.4
TIN
52
52
52 52.50 52 10,000 3,000 0 0
TIP
16.6
16.6
16.49 16.63 16.44 33,500 0 0 0
TIS
4.6
4.6
4.50 4.60 4.40 6,500 0 0 0
TIX
43.7
43.7
39.81 43.69 39.81 4,100 0 0 0
TJC
8.0
8.0
7.65 7.99 7.65 3,200 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.9
12.9
12.82 12.92 12.82 1,500 0 700 0.0
TL4
11.4
11.4
12.30 12.30 11.40 7,200 0 0 0
TLD
8.2
8.2
8.18 8.25 8.05 124,100 0 0 0
TLG
45.6
45.6
46.58 46.58 45.09 330,900 0 0 0
TLH
4.8
4.8
4.82 4.92 4.76 128,400 0 0 0
TLP
7
7
6.60 7 6.60 600 0 0 0
TMB
52.6
52.6
52.62 52.62 52.62 0 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
57.9
57.9
55.58 58.46 54.62 1,800 0 0 0
TMS
36.9
36.9
36.84 36.89 36.84 500 0 0 0
TMT
13.3
13.3
13 13.25 12.75 23,500 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
12.3
12.3
12.50 12.50 11.40 4,700 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
26.8
26.8
28.52 28.52 26.72 500 0 0 0
TNG
15.8
15.8
16.01 16.10 15.65 949,400 10,100 464,600 -8.0
TNH
11.6
11.6
11.60 11.70 11.40 136,200 0 0 0
TNI
5.1
5.1
5.22 5.28 5.10 168,200 0 0 0
TNP
21.2
21.2
21.16 21.16 21.16 0 0 0 0
TNS
3
3
3.30 3.30 2.90 38,300 0 0 0
TNT
7.7
7.7
7.75 7.75 7.25 41,200 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
146.6
146.6
144.90 146.86 142.94 147,900 0 0 0
TOT
13.4
13.4
13.50 13.50 13.33 1,500 100 0 0.0
TOW
32.1
32.1
32.13 32.13 32.13 200 0 0 0
TPB
14.2
14.2
14.19 14.40 13.93 7,454,900 0 0 0
TPC
13.5
13.5
13.50 13.50 13.50 570,000 0 0 0
TPP
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TPS
47.5
47.5
47.55 47.55 47.55 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
15.3
15.3
15.25 15.25 15.25 0 0 0 0
TRA
34.2
34.2
34.23 34.61 34.13 2,200 0 0 0
TRC
18.4
18.4
18.26 18.38 18.14 111,600 0 0 0
TRS
25.9
25.9
25.86 25.86 25.86 0 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TRV
15.6
15.6
13.80 15.60 13.80 159,100 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 100 0 0 0
TSA
15.2
15.2
15.16 15.25 15.11 26,700 0 0 0
TSB
26.5
26.5
25.10 26.50 25 26,100 12,700 0 0.3
TSC
3.1
3.1
3.09 3.09 3.02 241,400 0 0 0
TSD
4.6
4.6
4.70 4.70 4.50 4,300 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
32.7
32.7
32.69 32.69 32.69 5,500 0 0 0
TST
8.2
8.2
9.80 9.80 7.40 148,700 0 0 0
TT6
5.5
5.5
5.61 5.61 5.42 2,500 0 0 0
TTA
10.5
10.5
10.65 10.65 10.40 181,800 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TTD
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
3
3.13 3.20 3 2,970,200 0 0 0
TTG
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TTH
2.3
2.3
2.30 2.40 2.30 56,300 0 0 0
TTL
7.9
7.9
8 8 7.90 1,800 300 0 0.0
TTN
15.8
15.8
15.77 15.86 15.58 121,700 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
33.6
33.6
33.60 33.60 33.60 0 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
19.1
19.1
19.12 19.12 19.12 0 0 0 0
TV1
20.4
20.4
20.58 20.58 20.31 4,500 0 0 0
TV2
35.1
35.1
35.20 35.50 34.90 372,400 0 0 0
TV3
15.0
15.0
14.98 14.98 14.98 100 0 0 0
TV4
14.8
14.8
14.70 14.80 14.70 6,600 0 0 0
TV6
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TVA
12.6
12.6
12.63 12.63 12.63 0 0 0 0
TVB
8.1
8.1
8.17 8.17 7.96 103,700 0 0 0
TVC
8.8
8.8
8.90 8.90 8.70 75,400 0 0 0
TVD
9.3
9.3
9.30 9.39 9.21 7,600 0 1,900 0.0
TVG
16
16
16 16 16 0 0 0 0
TVH
71.5
71.5
71.53 71.53 71.53 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
7.3
7.3
7.06 7.45 7.06 344,700 0 0 0
TVS
13.4
13.4
13.39 13.68 13.10 108,600 0 0 0
TVT
15.1
15.1
16.56 16.56 14.64 20,200 0 0 0
TW3
13.0
13.0
13.02 13.02 13.02 0 0 0 0
TXM
4.5
4.5
4.50 4.50 4.50 100 0 0 0
TYA
16.0
16.0
16.21 16.21 15.80 2,400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.9
3.9
4.10 4.10 3.80 90,200 0 0 0
UDJ
6.7
6.7
6.69 6.69 6.60 31,600 0 0 0
UDL
14.2
14.2
15.06 15.06 14.17 400 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
58
58
57.80 58 56 4,600 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
23
22.80 23 22 900 0 0 0
UPH
11.9
11.9
11.90 12 11.90 2,600 0 0 0
UPS
21.6
21.6
21.60 21.60 21.60 0 0 0 0
USC
10.4
10.4
9.01 10.38 9.01 4,000 0 0 0
USD
16.0
16.0
16.04 16.04 16.04 100 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
2
2
2 2 2 400 0 0 0
V12
11.1
11.1
11.13 11.13 11.13 0 0 0 0
V21
6.8
6.8
6.80 6.80 6.80 0 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.6
10.6
10.70 10.70 10.45 496,400 0 0 0
VAF
17.6
17.6
18.05 18.05 17.58 5,300 0 0 0
VAV
33.1
33.1
33.15 33.15 33.15 400 0 0 0
VBB
9.4
9.4
9.36 9.45 9.27 39,000 0 0 0
VBC
18.3
18.3
18.29 18.29 18.29 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
16.3
16.3
16.30 16.30 16.30 0 0 0 0
VBT
4.1
4.1
4.10 4.10 4.10 2,100 0 0 0
VC1
12
12
12.90 12.90 12 3,100 0 0 0
VC2
6.4
6.4
6.20 6.40 6.10 309,400 0 1,200 0.0
VC3
25.1
25.1
25.02 25.30 24.84 1,158,600 8,200 5,200 0.1
VC6
18.4
18.4
18.43 18.43 18.43 1,000 1,000 0 0.0
VC7
9.3
9.3
9.41 9.41 8.93 452,300 0 0 0
VC9
3.7
3.7
3.70 3.90 3.50 19,800 0 0 0
VCA
8.2
8.2
8.10 8.16 8.10 1,300 0 0 0
VCB
56.6
56.6
56.63 56.93 56.13 3,302,500 0 0 0
VCC
8.9
8.9
8.91 8.91 8.91 3,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
285.6
285.6
285 285.60 285 400 0 0 0
VCG
20.3
20.3
20.52 20.84 20.08 4,287,700 0 0 0
VCI
25.8
25.8
25.01 26.02 24.72 14,212,400 0 0 0
VCK
48.6
48.6
48.55 49.25 48.30 2,091,500 0 0 0
VCM
9
9
8.90 9 8.60 300 0 0 0
VCP
23.9
23.9
25.10 25.10 23.90 11,400 0 0 0
VCR
43
43
40.50 43 40.50 1,000 0 0 0
VCS
40.4
40.4
40.67 40.67 40.10 89,200 100 4,300 -0.2
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
11
11
11 11 11 0 0 0 0
VDL
9.9
9.9
9.90 9.90 9.90 100 0 0 0
VDN
33.0
33.0
33.03 33.03 33.03 0 0 0 0
VDP
40.2
40.2
39.78 40.15 39.78 300 0 0 0
VDS
17.2
17.2
16.90 17.40 16.80 1,247,100 0 0 0
VDT
6.7
6.7
6.72 6.72 6.72 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 100 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4
4
4 4 4 4,100 0 0 0
VEA
33.5
33.5
33.70 33.70 33.50 242,900 0 0 0
VEC
53
53
51.10 53.90 50 44,900 0 0 0
VEF
131.4
131.4
131 131.50 130 21,700 0 0 0
VES
18.4
18.4
13.60 18.40 13.60 10,300 0 0 0
VET
15.3
15.3
15.90 17.70 15.30 800 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
47.5
47.5
47.41 47.50 47.32 3,400 0 0 0
VFR
9.6
9.6
9.59 9.59 9.59 0 0 0 0
VFS
15
15
15 15.10 14.70 962,500 7,700 22,500 -0.2
VGC
38.4
38.4
38.71 38.76 37.77 720,200 0 0 0
VGG
41.2
41.2
40.24 41.20 40.05 800 0 0 0
VGI
65.3
65.3
65.73 66.11 64.86 344,300 0 0 0
VGL
17.7
17.7
17.71 17.71 17.71 100 0 0 0
VGP
27.7
27.7
27.50 27.70 27.20 10,200 0 0 0
VGR
64.6
64.6
70.82 74.75 60.25 102,500 0 0 0
VGS
25.4
25.4
24.80 26.05 24.71 662,300 20,600 73,600 -1.4
VGT
11.6
11.6
11.74 11.83 11.55 594,600 0 0 0
VGV
41.3
41.3
35.92 41.34 35.92 200 0 0 0
VHC
53.7
53.7
53.10 54 52.90 624,200 0 0 0
VHD
4.2
4.2
4.20 4.20 4.20 12,200 0 0 0
VHE
3.8
3.8
3.90 3.90 3.70 192,400 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
2
2
2 2 1.90 129,000 0 0 0
VHH
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VHL
10.5
10.5
10.50 10.50 10.50 400 0 0 0
VHM
53.0
53.0
51.18 53.44 51.18 16,551,200 0 0 0
VIB
15.2
15.2
15.28 15.46 14.89 8,329,800 0 0 0
VIC
155
155
147 155.20 147 15,336,300 0 0 0
VID
4.8
4.8
4.95 4.95 4.80 14,700 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.1
15.1
15.13 15.13 15.13 5,800 0 0 0
VIG
6
6
5.80 6 5.70 219,700 0 0 0
VIM
9.3
9.3
9.35 9.35 9.35 0 0 0 0
VIN
16.4
16.4
16.43 16.43 16.43 600 0 0 0
VIP
11.1
11.1
11.18 11.18 11.04 50,000 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
19.4
19.4
18.91 19.38 18.91 11,900 0 0 0
VIW
14.7
14.7
15 15 14.10 34,200 0 0 0
VIX
18.3
18.3
18.50 18.74 17.65 45,212,700 0 0 0
VJC
159.9
159.9
160.54 163.46 157.69 1,665,600 0 0 0
VKC
1
1
0.90 1 0.90 16,600 0 0 0
VLA
8.1
8.1
8.07 8.07 8.07 0 0 0 0
VLB
48.4
48.4
49.21 50.03 47.67 389,600 0 0 0
VLC
13.8
13.8
13.80 13.80 13.50 77,900 0 0 0
VLG
8.2
8.2
7.93 8.31 7.93 2,300 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
20.1
20.1
21 21.90 20 9,500 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
5.90 6 5.80 6,200 0 0 0
VMD
16.5
16.5
16.80 16.80 16.50 3,200 0 0 0
VMG
3.3
3.3
3.30 3.30 3.20 94,900 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
16.9
16.9
16.90 16.90 16.90 0 0 0 0
VNB
17.3
17.3
17.70 17.70 17.10 90,900 0 0 0
VNC
35.4
35.4
35.40 35.40 35.40 3,600 0 0 0
VND
19.4
19.4
19.20 19.58 18.71 22,010,800 0 0 0
VNE
5.5
5.5
5.50 5.50 5.43 103,200 0 0 0
VNF
13.2
13.2
13.36 13.36 13.09 3,900 0 0 0
VNG
7.0
7.0
7.04 7.04 7.04 3,300 0 0 0
VNH
1
1
1 1.10 0.90 198,100 0 0 0
VNI
7.2
7.2
7.20 7.20 7.20 1,500 0 0 0
VNL
19.8
19.8
20.29 20.29 19.23 21,100 0 0 0
VNM
59.5
59.5
59.65 60.32 59.26 2,399,200 0 0 0
VNP
19.9
19.9
19.82 20.01 19.15 63,700 0 0 0
VNR
18.6
18.6
18.65 18.65 18.38 2,300 0 0 0
VNS
9.2
9.2
9.05 9.20 9.05 4,400 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
0.2
0.2
0.21 0.21 0.21 0 0 0 0
VNY
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VNZ
370.2
370.2
376 376 370.20 200 0 0 0
VOS
11.5
11.5
11.61 11.65 11.33 696,900 0 0 0
VPA
2
2
2.10 2.10 2 300 0 0 0
VPB
27.0
27.0
27.00 27.63 26.19 27,183,600 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 100 0 0 0
VPD
23.0
23.0
23.04 23.22 22.95 5,700 0 0 0
VPG
5
5
5.12 5.15 4.98 220,300 0 0 0
VPH
4.0
4.0
4.03 4.09 3.96 51,300 0 0 0
VPI
54.1
54.1
55.55 55.55 54 2,118,900 0 0 0
VPL
92.1
92.1
92.10 95 92.10 1,119,700 0 0 0
VPR
8.5
8.5
8.75 8.75 8.53 3,700 0 0 0
VPS
8.5
8.5
8.64 8.92 8.54 38,900 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
28.0
28.0
27.45 28 26.85 2,363,300 0 0 0
VQC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
VRC
15
15
14.15 15 14.15 3,800 0 0 0
VRE
30.9
30.9
28.97 30.90 28.97 20,927,400 0 0 0
VRG
16.5
16.5
16.51 16.51 16.51 1,000 0 0 0
VSA
19.0
19.0
19.02 19.02 19.02 3,700 0 0 0
VSC
20.2
20.2
20.55 20.70 19.75 7,047,700 0 0 0
VSE
8.5
8.5
8.66 8.85 8.47 5,400 0 0 0
VSF
24.7
24.7
24.50 24.80 24.50 19,100 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 100 0 0 0
VSH
41.0
41.0
41.03 41.03 40.10 9,200 0 0 0
VSI
24
24
24 24 24 1,800 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
15.6
15.6
13.98 15.55 13.39 2,300 0 0 0
VST
3
3
3 3.10 3 20,400 0 0 0
VTA
2.3
2.3
2.40 2.40 2.20 17,400 0 0 0
VTB
19.1
19.1
17.52 19.08 17.05 178,700 0 0 0
VTC
11.1
11.1
9.97 11.19 9.66 42,800 0 0 0
VTD
6.4
6.4
6.50 6.50 6.30 56,500 0 0 0
VTE
7.6
7.6
6.98 7.57 6.98 7,600 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.3
8.3
8.30 8.30 8.20 800 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
36.4
36.4
37.25 37.25 36.20 2,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.4
10.4
10.42 10.46 10.28 96,700 0 0 0
VTP
60.8
60.8
60.80 60.99 59.73 358,100 0 0 0
VTQ
8.9
8.9
8.90 8.90 8.90 100 0 0 0
VTR
12.9
12.9
12.90 13.10 12.80 36,700 0 0 0
VTV
15.4
15.4
14.60 15.50 14.20 139,100 0 1,000 0.0
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
19.1
19.1
19.20 19.20 19 1,315,100 5,100 21,400 -0.3
VUA
15.8
15.8
15.80 15.80 15.80 1,300 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
39.3
39.3
38.81 40.20 38.08 128,200 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 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 10 100 0 0 0
WCS
282
282
283.10 283.10 282 800 0 0 0
WSB
55.9
55.9
55.89 55.89 55.89 0 0 0 0
WSS
6.8
6.8
7.10 7.10 6.60 70,000 0 3,000 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
15
15
15 15 15 100 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.3
18.3
18.30 18.30 18.30 0 0 0 0
XHC
16.3
16.3
16.31 16.31 16.31 0 0 0 0
XLV
11.7
11.7
11.72 11.72 11.72 100 0 0 0
XMC
10.1
10.1
10.50 10.60 10 37,600 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
14
14.20 14.20 13.80 7,700 0 0 0
YBC
10
10
10 10 10 0 0 0 0
YBM
10.2
10.2
10.05 10.15 10 1,100 0 0 0
YEG
11.6
11.6
11.92 12.06 11.40 2,291,300 0 0 0
YTC
28.8
28.8
28.82 28.82 28.82 0 0 0 0
250.5
250.5
250.36 251.91 246.43 72,548,579 1,976,252 4,628,370 -64.1
119.7
119.7
119.98 120.14 118.88 73,277,853 232,457 467,258 -10.6
1,966.0
1,966.0
1,941.78 1,969.07 1,914.65 476,659,200 27,422,262 45,402,247 -1,239.1
1,729.8
1,729.8
1,706.39 1,730.99 1,687.14 985,831,700 70,355,967 89,639,646 -1,151.3

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