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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 31/12/2025

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 31/12/2025

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.2
33.2
33.21 33.21 33.21 0 0 0 0
AAA
7.6
7.6
7.57 7.62 7.52 1,060,200 0 0 0
AAH
3.5
3.5
3.60 3.60 3.50 456,900 0 0 0
AAM
6.6
6.6
6.57 6.62 6.57 4,100 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
10.3
10.3
10.20 10.80 10.20 2,591,200 800 0 0.0
AAT
3.2
3.2
3.20 3.27 3.20 6,400 0 0 0
AAV
6.3
6.3
6.20 6.30 6 174,700 0 6,900 0.0
ABB
12.7
12.7
12.51 12.67 12.36 16,447,500 0 27,300 -0.4
ABC
11.1
11.1
11.10 11.10 10.90 52,700 0 0 0
ABI
20
20
20.20 20.50 20 34,100 67,400 0 1.4
ABR
12.3
12.3
12.16 12.25 12.16 500 0 0 0
ABS
3.1
3.1
3.14 3.14 3.08 137,600 0 0 0
ABT
66.8
66.8
67.67 68.62 66.62 4,400 0 200 0.0
ABW
11.8
11.8
11.80 12 11.60 162,000 0 0 0
ACB
20.7
20.7
20.81 20.89 20.59 5,932,900 1,125,700 855,400 6.5
ACC
13.9
13.9
13.85 13.85 13.50 36,100 0 0 0
ACE
40.8
40.8
40.11 40.76 40.11 1,800 0 0 0
ACG
35.6
35.6
35.50 35.60 35.30 26,500 0 0 0
ACL
13.9
13.9
14.03 14.13 13.60 13,600 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4
4
4 4 4 0 0 0 0
ACV
49.1
49.1
49.40 49.40 49 422,700 11,500 2,500 0.4
ADC
17.2
17.2
17.17 17.17 17.17 500 0 0 0
ADG
8.6
8.6
8.53 8.60 8.53 700 0 0 0
ADP
23.1
23.1
23.05 23.10 23 4,700 0 0 0
ADS
7.1
7.1
7.06 7.10 7.03 36,800 0 0 0
AFX
11.8
11.8
12 12 11.80 131,600 0 0 0
AG1
10.8
10.8
10.84 10.84 10.84 100 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
13.0
13.0
13.36 13.36 12.95 589,000 0 33,700 -0.5
AGM
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGP
32.6
32.6
32.95 32.95 32.50 3,900 0 0 0
AGR
15.2
15.2
15.28 15.33 15.09 265,500 200 23,300 -0.4
AGX
162.5
162.5
141.99 162.55 141.99 300 0 0 0
AIC
10
10
10 10 10 600 0 0 0
AIG
43.1
43.1
42.97 43.15 42.20 32,400 0 0 0
ALT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
ALV
6.7
6.7
6.80 6.80 6.60 46,200 0 0 0
AMC
12.1
12.1
12.12 12.12 12.12 500 0 0 0
AME
7.3
7.3
7.30 7.30 7.30 1,200 0 0 0
AMP
14.9
14.9
14.50 15 13 1,500 0 0 0
AMS
7.2
7.2
7.29 7.29 7.10 15,300 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
34.5
34.5
34.35 34.84 33.61 23,800 0 0 0
ANV
25.7
25.7
26.65 26.65 25.70 1,489,200 14,300 371,100 -9.3
APC
6.5
6.5
6.50 6.60 6.50 1,300 0 0 0
APF
34.7
34.7
34.40 35.00 34.40 4,700 0 0 0
APG
10.5
10.5
10.30 10.45 10.30 252,100 0 0 0
APH
6.4
6.4
6.36 6.37 6.32 132,500 0 0 0
API
7
7
6.90 7.10 6.90 66,800 0 0 0
APL
10.9
10.9
10.86 10.86 10.86 0 0 0 0
APP
5.1
5.1
4.80 5.10 4.80 5,100 0 0 0
APS
7.3
7.3
7.20 7.50 7.20 434,900 0 24,200 -0.2
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
24.8
24.8
24.76 24.76 24.76 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
17
17
17 17 17 0 0 0 0
ASM
6.4
6.4
6.47 6.49 6.41 355,500 0 0 0
ASP
4.7
4.7
4.69 4.69 4.50 59,700 0 0 0
AST
63.3
63.3
61.88 63.60 61.88 2,100 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ATS
26.8
26.8
26.80 26.80 26.80 0 0 0 0
AVC
47.2
47.2
47.19 47.19 46.51 300 0 0 0
AVG
10
10
9.90 10 9.10 140,400 0 0 0
BAB
10.6
10.6
10.79 10.79 10.62 2,200 0 0 0
BAF
34.0
34.0
33.91 34.23 33.55 2,911,100 257,000 150,300 4.0
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 0 0 0 0
BBH
13.4
13.4
13.42 13.42 13.42 0 0 0 0
BBM
9.5
9.5
9.25 9.54 9.25 2,800 0 2,800 0.0
BBS
11.9
11.9
11.94 11.94 11.94 0 0 0 0
BBT
12.2
12.2
10.55 12.18 10.55 1,800 0 0 0
BCA
13.9
13.9
13.80 14.50 13.50 81,600 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.6
7.6
7.80 7.80 7.60 23,400 0 0 0
BCE
8.3
8.3
7.95 8.25 7.95 54,900 0 0 0
BCF
36.4
36.4
36.40 36.40 36.40 300 0 0 0
BCM
60.7
60.7
59.47 60.75 59.47 147,900 18,200 9,600 0.5
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
9.7
9.7
9.70 9.70 9.50 22,000 0 0 0
BDW
26.6
26.6
26.59 26.59 26.59 400 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
18.5
18.5
18.48 18.48 18.48 0 0 0 0
BFC
39.9
39.9
39.56 40.17 39.56 99,200 1,100 86,500 -3.6
BGE
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BGW
19.1
19.1
19.08 19.08 19.08 100 0 0 0
BHA
23
23
22.90 23 22.70 5,100 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
17.6
17.6
17.60 17.60 17.60 0 0 0 0
BHI
8.8
8.8
6.90 8.80 6.90 200 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
29.7
29.7
30.41 30.41 29.65 1,300 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
21.5
21.5
22.01 22.29 21.54 180,800 19,300 7,800 0.3
BID
36.0
36.0
36.55 36.59 35.99 1,630,700 25,300 14,800 0.4
BIG
5.3
5.3
5.28 5.37 5.02 250,300 0 0 0
BIO
11.5
11.5
11.50 11.50 11.50 200 0 0 0
BKC
15.9
15.9
15.08 16.16 15.08 22,900 0 0 0
BKG
2.9
2.9
2.88 2.91 2.86 166,900 100 0 0.0
BLF
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BLI
9.4
9.4
8.80 9.40 8.80 2,700 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
23.3
23.3
23.26 23.26 23.26 100 0 0 0
BMC
14.8
14.8
14.80 15 14.75 16,700 0 600 0.0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BMG
15.8
15.8
15.82 15.82 15.82 0 0 0 0
BMI
16.7
16.7
16.89 16.94 16.70 287,200 42,800 600 0.7
BMJ
11
11
11.10 11.10 11 200 0 0 0
BMK
14
14
14 14 14 100 0 0 0
BMP
165.5
165.5
166.19 166.19 164.58 57,200 4,400 1,700 0.5
BMS
12.0
12.0
11.75 12.13 11.75 54,400 0 0 0
BMV
5.3
5.3
6 6 5.30 200 0 0 0
BNA
7.3
7.3
7.10 7.60 6.90 177,500 0 0 0
BNW
20.1
20.1
20.75 20.75 20.07 1,300 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
12.0
12.0
12.03 12.03 12.03 0 0 0 0
BQB
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BQP
25
25
27 27 25 900 500 0 0.0
BRC
11.4
11.4
11.38 11.38 11.38 200 0 0 0
BRR
16.8
16.8
17.26 17.26 16.78 6,200 0 0 0
BRS
19.1
19.1
19.09 19.09 19.09 0 0 0 0
BSA
23
23
23 23 23 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
34.59 34.73 34.18 161,600 700 25,400 -0.9
BSL
9.9
9.9
9.86 9.86 9.86 400 0 0 0
BSP
9.7
9.7
9.73 9.73 9.73 0 0 0 0
BSQ
17.7
17.7
17.67 17.67 17.67 0 0 0 0
BSR
15.9
15.9
16.12 16.17 15.92 5,363,600 12,200 460,800 -7.3
BT1
10.9
10.9
11.10 11.10 10.90 500 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.7
4.7
4.80 4.80 4.70 2,300 0 0 0
BTD
15.1
15.1
15.06 15.53 15.06 3,200 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
23.4
23.4
22.55 23.74 22.55 6,600 0 0 0
BTN
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BTP
8.4
8.4
8.39 8.39 8.36 4,800 0 0 0
BTS
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BTT
34.8
34.8
34.75 34.75 34.75 0 0 0 0
BTU
14.2
14.2
14.22 14.22 14.22 200 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
13.2
13.2
13.30 13.40 13.20 645,000 0 0 0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
56.8
56.8
59.10 59.50 56.80 625,000 12,700 80,100 -3.9
BVL
14.6
14.6
14.50 15.33 13.75 5,900 0 0 0
BVN
14.6
14.6
15.60 15.60 14.60 400 0 0 0
BVS
29.1
29.1
29.40 29.70 29.10 180,400 400 5,300 -0.1
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
45.1
45.1
44.55 45.07 43.03 95,800 500 1,200 0.0
BWS
32.7
32.7
32.71 32.71 32.71 2,000 0 0 0
BXH
19.7
19.7
19.67 19.67 19.67 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
10.6
10.6
10.82 10.87 10.62 22,500 0 0 0
C47
10
10
10 10.05 9.80 30,800 0 0 0
C4G
8.7
8.7
8.70 8.70 8.50 844,000 0 0 0
C69
12.6
12.6
12.50 12.60 12.40 235,100 0 39,400 -0.5
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.5
6.5
6.70 6.70 6.50 1,200 0 0 0
CAN
31.4
31.4
31.40 31.40 31.40 0 0 0 0
CAP
37.2
37.2
37.12 37.21 37.03 8,700 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
17.4
17.4
17.59 17.59 17.30 8,000 0 0 0
CBI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CBS
28.3
28.3
27.60 28.30 27 10,600 0 0 0
CC1
29.5
29.5
29.24 29.52 29.24 200 0 0 0
CCA
9.8
9.8
9.82 9.82 9.76 1,400 0 0 0
CCC
11.6
11.6
11.80 11.80 11.55 3,100 0 0 0
CCI
21.1
21.1
22.57 22.57 21.13 3,100 0 0 0
CCL
5.6
5.6
5.55 5.62 5.55 68,400 0 0 0
CCM
36.8
36.8
36.85 36.85 36.85 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12
12
11.43 12 11.43 1,600 0 0 0
CCT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
CCV
46.7
46.7
46.74 46.74 46.74 0 0 0 0
CDC
17.0
17.0
16.94 17.01 16.64 272,700 0 9,700 -0.2
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.0
32.0
32.09 32.09 31.99 4,900 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
11.5
11.5
11.38 11.75 11.29 6,800 0 0 0
CDR
6.2
6.2
6.20 6.20 6.20 100 0 0 0
CEN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CEO
20.1
20.1
21.24 21.24 20.10 15,996,100 215,600 777,400 -12.3
CET
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
19.8
19.8
19.80 19.80 19.80 100 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 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
26.7
26.7
26.38 26.74 26.38 12,800 0 200 0.0
CHS
11.5
11.5
11.50 11.50 11.50 1,000 0 0 0
CI5
5.8
5.8
5.80 5.80 5.80 6,400 0 0 0
CIA
9.1
9.1
9.30 9.30 9.10 4,100 0 0 0
CID
8.5
8.5
8.45 8.45 8.45 0 0 0 0
CIG
8.5
8.5
8.97 8.97 8.50 39,900 0 0 0
CII
20.9
20.9
21.90 22.10 20.90 28,224,500 1,064,800 1,185,300 -2.7
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
37.97 37.97 37.72 6,600 0 0 0
CKD
21.5
21.5
21.55 21.55 21.55 1,100 0 0 0
CKG
10
10
10.10 10.20 10 70,000 0 0 0
CKV
14.7
14.7
14.56 14.65 14.56 400 0 0 0
CLC
52.2
52.2
52.88 52.88 52.05 1,200 0 0 0
CLH
19.2
19.2
19.24 19.24 19.06 400 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
27.9
27.9
28.00 28.04 27.91 3,400 0 0 0
CLM
47.6
47.6
47.41 47.62 47.41 900 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 14.78 18,400 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 1,800 0 0 0
CMD
20.9
20.9
20.69 21.23 20.69 2,700 0 0 0
CMF
367.7
367.7
367.65 367.65 367.65 100 100 100 0
CMG
32.4
32.4
32.59 32.68 32.32 266,200 800 156,500 -5.5
CMI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
23.4
23.4
24 24 20.40 800 0 0 0
CMN
24.4
24.4
24.93 25 24.33 7,100 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.5
7.5
7.78 7.78 7.32 8,400 0 0 0
CMT
13.1
13.1
13.10 13.10 13 1,700 0 0 0
CMV
8.4
8.4
8.39 8.39 8.39 0 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.3
6.3
6.29 6.29 6.15 131,900 0 24,800 -0.2
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.9
31.9
31.94 31.94 31.94 100 0 0 0
CNG
24.5
24.5
24.55 24.55 24 44,400 0 0 0
CNN
60.1
60.1
60.09 60.09 60.09 100 0 0 0
CNT
7.5
7.5
7.20 7.50 7.20 1,300 0 0 0
COM
29.0
29.0
28.98 28.98 28.98 0 0 0 0
CPA
7.7
7.7
7.70 7.70 7.70 100 0 0 0
CPC
16.1
16.1
16.15 16.15 16.15 200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
30.3
30.3
30.23 30.33 30.04 9,900 0 0 0
CQT
7.8
7.8
7.75 7.75 7.75 0 0 0 0
CRC
9.5
9.5
9.27 9.46 9.15 1,136,600 143,300 21,300 1.1
CRE
8.6
8.6
8.37 8.60 8.35 646,100 37,300 15,100 0.2
CRV
29.5
29.5
28 29.50 28 4,200 0 0 0
CSC
16
16
16 16 15.91 19,600 0 0 0
CSI
28.2
28.2
27.20 28.30 27.20 10,000 5,900 2,300 0.1
CSM
13.4
13.4
13.60 13.75 13.20 658,900 200 0 0.0
CST
12.9
12.9
12.90 12.90 12.80 5,100 0 0 0
CSV
27.3
27.3
28 28.05 27.30 176,700 3,500 0 0.1
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
9.5
9.5
9.50 9.50 9.50 100 0 0 0
CTB
15.7
15.7
15.66 15.66 15.66 0 0 0 0
CTD
72.4
72.4
70.10 72.38 69.43 686,600 343,000 2,600 25.5
CTF
19
19
19.30 19.30 19 287,700 0 2,400 0.0
CTG
35.2
35.2
35.16 35.26 34.86 7,920,700 2,628,800 589,100 73.0
CTI
20.2
20.2
20.05 20.45 20.05 193,200 300 26,500 -0.6
CTP
7.7
7.7
8.80 8.80 7.70 310,500 0 0 0
CTR
74.8
74.8
75 75 74.39 297,100 5,300 48,400 -3.7
CTS
25.9
25.9
26.52 26.52 25.90 488,000 800 123,700 -4.1
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
9.90 9.90 9.70 33,100 0 0 0
CVN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CVT
29
29
27.80 29 27.80 600 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
9.7
9.7
9.67 9.67 9.67 1,000 0 0 0
D2D
29.3
29.3
28.88 29.71 28.67 61,100 0 7,000 -0.2
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.8
16.8
17.04 17.04 16.49 3,800 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 3.70 3.70 23,300 0 0 0
DAS
14.4
14.4
10.90 14.40 10.80 1,000 0 0 0
DAT
10.7
10.7
10.70 10.70 10.65 84,100 0 0 0
DBC
23.8
23.8
24.22 24.26 23.82 3,294,800 4,800 156,200 -4.2
DBD
46.8
46.8
46.70 46.85 46.32 9,000 0 1,400 -0.1
DBM
23.9
23.9
23.91 23.91 23.91 0 0 0 0
DBT
11.3
11.3
11.25 11.25 11.25 100 0 0 0
DC1
5.3
5.3
5.41 5.41 5.33 2,500 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
9.5
9.5
9.59 9.59 9.45 319,500 0 0 0
DCF
34.8
34.8
34.82 34.82 34.82 500 0 0 0
DCG
11.1
11.1
11.06 11.06 11.06 0 0 0 0
DCH
9.2
9.2
9.20 9.20 9.20 3,100 0 0 0
DCL
43
43
42.10 43.85 41.70 1,318,700 0 0 0
DCM
30.9
30.9
30.92 31.15 30.63 1,353,600 59,800 81,000 -0.7
DCR
4.2
4.2
4.20 4.20 4.20 100 0 0 0
DCS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DCT
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DDB
10.2
10.2
10 10.20 9.90 28,900 0 0 0
DDG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DDV
24.2
24.2
23.54 24.66 23.54 1,307,400 500 400 0.0
DFC
25.3
25.3
25.28 25.28 25.28 0 0 0 0
DFF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DGC
61.2
61.2
59.83 61.44 59.03 11,101,300 601,600 191,700 27.9
DGT
5
5
5 5 4.90 68,500 0 0 0
DGW
37.2
37.2
37.81 38.05 37.24 887,900 188,100 8,800 7.1
DHA
63.1
63.1
64.38 64.75 59.95 406,500 18,700 5,700 0.9
DHB
7.6
7.6
7.50 7.60 7.50 800 0 0 0
DHC
28.8
28.8
28.98 29.02 28.76 176,200 10,100 2,300 0.3
DHD
25.8
25.8
25.81 25.81 25.81 800 0 0 0
DHG
92.2
92.2
91.83 92.37 91.56 16,600 2,100 0 0.2
DHM
5.8
5.8
5.80 5.80 5.75 7,800 0 0 0
DHN
23.9
23.9
23.93 23.93 23.93 0 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 0 0 0 0
DHT
63.6
63.6
64.73 67.27 62.73 12,700 100 5,700 -0.4
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
3.9
3.9
4 4 3.90 600 0 0 0
DIG
15.8
15.8
16.08 16.23 15.80 9,557,000 625,300 972,000 -5.9
DIH
9.7
9.7
9.74 9.74 9.48 1,200 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DL1
5
5
5.10 5.20 5 328,400 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.73 2.73 2.66 1,325,700 0 5,800 0.0
DLR
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
20.4
20.4
20.44 20.44 20.44 0 0 0 0
DMC
57.2
57.2
57.21 57.21 57.21 100 0 0 0
DMN
5
5
5 5 5 0 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
23.2
23.2
23.22 23.22 23.22 0 0 0 0
DNC
47.8
47.8
47.84 47.84 47.84 1,000 0 0 0
DND
9.2
9.2
9.20 9.20 9.20 100 0 0 0
DNE
7.9
7.9
7.99 7.99 7.90 3,100 0 0 0
DNH
48.8
48.8
48.81 48.81 48.81 0 0 0 0
DNL
23.6
23.6
23.60 23.60 23.60 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
21.6
21.6
19.50 21.60 19.50 73,600 0 0 0
DNT
44.2
44.2
44.20 44.20 44.20 0 0 0 0
DNW
32.4
32.4
32.35 32.35 32.35 500 0 0 0
DOC
9.3
9.3
9.32 9.32 9.32 0 0 0 0
DOP
10.6
10.6
10.61 10.61 10.61 700 0 0 0
DP1
31.8
31.8
32.17 32.17 31.80 1,000 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
49.5
49.5
48.70 49.64 48.70 13,700 0 0 0
DPC
8.9
8.9
8.90 8.90 8.90 400 0 0 0
DPG
36.9
36.9
37.58 37.63 36.64 721,000 81,000 66,400 0.5
DPH
41.6
41.6
41.63 41.63 41.63 0 0 0 0
DPM
20.8
20.8
20.97 21.16 20.83 1,429,700 6,000 68,200 -1.4
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38
38
38.35 38.40 37.90 121,100 700 17,900 -0.7
DQC
9.9
9.9
9.98 10.02 9.55 14,300 0 400 0.0
DRC
14.2
14.2
14.12 14.31 14.07 182,500 0 0 0
DRG
8.4
8.4
8.33 8.43 8.33 600 0 0 0
DRH
2.2
2.2
2.29 2.29 2.22 295,900 0 0 0
DRI
12.0
12.0
12.31 12.50 12.03 558,200 0 0 0
DRL
44.9
44.9
44.72 44.91 44.43 9,000 0 0 0
DS3
6.8
6.8
6.80 6.80 6.80 300 0 0 0
DSC
14.5
14.5
14.55 14.95 14.50 61,400 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
23.4
23.4
23.40 23.54 23.36 335,800 12,900 22,200 -0.2
DSG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DSH
12.8
12.8
11.60 12.80 11 9,600 0 0 0
DSN
40.5
40.5
40.58 40.67 40.30 4,200 0 0 0
DSP
13.5
13.5
13.50 13.50 13.50 2,000 0 0 0
DST
9.1
9.1
9 9.10 9 10,100 0 0 0
DTA
3.9
3.9
3.71 3.87 3.70 3,700 0 0 0
DTC
5.5
5.5
5 5.50 5 300 0 0 0
DTD
14.2
14.2
14.24 14.42 14.07 115,300 0 0 0
DTG
15.5
15.5
14.10 15.50 14.10 200 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.4
2.4
2.40 2.40 2.30 12,800 0 0 0
DTK
11.4
11.4
11.39 11.39 11.39 0 0 0 0
DTL
13.2
13.2
13.30 13.30 13.20 1,400 0 0 0
DTP
91.5
91.5
93.94 93.94 91.41 1,200 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
13
13
13 13 13 500 0 0 0
DVG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DVM
5.6
5.6
6 6 5.40 2,145,000 0 0 0
DVN
21.3
21.3
20.50 21.54 20.03 136,900 0 0 0
DVP
60.6
60.6
60.59 60.68 60.41 4,400 0 3,200 -0.2
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
15
15
15 15 15 0 0 0 0
DWS
14.3
14.3
14.27 14.27 14.27 0 0 0 0
DXG
15
15
15.31 15.31 15 7,797,100 893,300 571,300 5.5
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.9
10.9
10.80 11.10 10.80 151,000 0 0 0
DXS
9.1
9.1
9.19 9.19 9 1,958,000 288,900 28,000 2.4
DXV
3.8
3.8
3.78 3.80 3.78 400 0 0 0
E12
5.1
5.1
5.80 6.10 5 10,700 0 0 0
E29
8.2
8.2
8.21 8.21 8.21 0 0 0 0
EBS
11.0
11.0
11.11 11.11 11.02 1,600 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
38.5
38.5
38.50 38.50 38.30 10,400 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 1,200 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21.3
21.3
21.65 21.75 21.30 4,140,300 15,000 297,000 -6.1
EIC
25.0
25.0
25.05 25.05 25.05 0 0 0 0
EID
21.7
21.7
21.72 21.72 21.63 1,700 0 0 0
EIN
2.9
2.9
2.90 2.90 2.90 1,300 0 0 0
ELC
24.1
24.1
23.87 24.12 23.43 1,104,200 31,600 134,100 -2.5
EME
24.3
24.3
24.30 24.30 24.30 200 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
19.0
19.0
19.03 19.03 19.03 0 0 0 0
EVE
9.6
9.6
9.34 9.84 9.16 55,000 54,200 6,000 0.5
EVF
11.1
11.1
11.10 11.20 11.05 2,168,600 91,900 14,400 0.9
EVG
7.8
7.8
7.94 7.96 7.81 489,100 11,100 76,000 -0.5
EVS
5.9
5.9
6 6 5.90 56,200 0 0 0
F88
1,222
1,222
1,234.50 1,261.10 1,220.50 5,200 200 100 0.1
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.3
3.3
3.33 3.33 3.30 12,900 0 0 0
FCN
14.6
14.6
14.90 14.95 14.60 673,700 0 51,500 -0.8
FCS
6.1
6.1
6.10 6.10 6.10 100 0 0 0
FDC
16.3
16.3
16.30 16.30 16.30 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
17.2
17.2
17.15 17.15 17.15 2,400 0 0 0
FID
1.8
1.8
1.90 2 1.80 160,400 0 0 0
FIR
7.2
7.2
7.41 7.45 7.19 67,300 400 1,800 0.0
FIT
4.7
4.7
4.73 4.75 4.65 784,800 0 0 0
FMC
33.4
33.4
33.19 33.71 33.14 30,100 200 0 0.0
FOC
55.0
55.0
54.88 55.23 54.88 5,200 0 0 0
FOX
63.5
63.5
62 64.90 62 1,139,300 0 0 0
FPT
85.9
85.9
86.80 86.98 85.37 3,082,600 170,100 78,500 8.8
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
142.4
142.4
141.71 142.38 139.52 316,800 700 13,000 -1.8
FSO
6.5
6.5
6.49 6.49 6.49 0 0 0 0
FT1
37.3
37.3
37.61 37.80 37.25 400 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
29.4
29.4
29.97 30.19 29.39 1,777,900 600 96,500 -3.2
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10.3
10.3
10.30 10.50 10.20 1,327,600 0 0 0
GAS
70.4
70.4
72.40 73.66 70.36 1,872,800 375,000 122,800 18.7
GCB
7.9
7.9
7.90 7.90 7.90 0 0 0 0
GCF
33.5
33.5
32.50 34 32 65,900 0 0 0
GDA
14.9
14.9
14.94 14.94 14.85 81,400 0 0 0
GDH
9
9
9 9 9 0 0 0 0
GDT
18.2
18.2
18.17 18.21 18.04 19,700 0 1,000 0.0
GDW
34.9
34.9
34.93 34.93 34.93 0 0 0 0
GEE
135.6
135.6
133.52 135.72 131.86 1,079,800 124,300 68,300 13.6
GEG
14.7
14.7
14.33 14.67 13.95 1,194,800 2,200 3,800 0.0
GEL
25.6
25.6
27.50 27.50 25.60 4,925,300 1,403,000 143,300 32.3
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
34.9
34.9
35.56 35.56 34.88 4,658,800 675,900 165,900 22.4
GGG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
29.1
29.1
29 29.20 29 4,400 0 0 0
GIC
10.8
10.8
10.81 10.81 10.81 0 0 0 0
GIL
13.6
13.6
13.50 13.70 13.50 43,900 0 2,100 0.0
GKM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
15.4
15.4
14.95 15.45 14.45 1,100 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
39.5
39.5
40.17 40.17 39.52 318,600 6,400 43,200 -2.3
GMH
7.1
7.1
7.11 7.11 7.11 500 0 0 0
GMX
13.4
13.4
13.38 13.38 13.38 0 0 0 0
GND
24.1
24.1
24.08 24.08 24.08 0 0 0 0
GPC
2.3
2.3
2.30 2.30 2.20 36,500 0 0 0
GSM
28.7
28.7
27.31 28.75 27.31 8,600 0 0 0
GSP
9.5
9.5
9.45 9.50 9.41 33,600 0 0 0
GTA
9.2
9.2
9.22 9.22 9.22 100 0 0 0
GTD
86
86
94.70 94.70 85 2,800 0 0 0
GTS
9.6
9.6
9.60 9.60 9.60 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
26.2
26.2
26.60 26.80 26.20 1,021,300 80,200 11,800 1.8
GVT
78.6
78.6
78.55 78.55 78.55 0 0 0 0
H11
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HAC
10
10
8.90 10 8.10 2,200 0 0 0
HAD
13.3
13.3
13.26 13.26 13.26 0 0 0 0
HAF
26.9
26.9
26.90 26.90 26.90 0 0 0 0
HAG
17.6
17.6
17.80 17.90 17.55 5,528,700 756,700 356,100 7.1
HAH
56.4
56.4
56.68 58.50 56.10 1,048,500 99,100 86,900 0.7
HAM
30.4
30.4
30.36 30.36 30.36 0 0 0 0
HAN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HAP
7.3
7.3
7.41 7.41 7.21 16,100 0 5,000 0.0
HAR
3.9
3.9
3.96 3.98 3.89 633,400 5,000 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
3.5
3.5
3.50 3.50 3.50 0 0 0 0
HAX
10.4
10.4
10.35 10.50 10.30 100,800 26,300 11,900 0.1
HBC
6.3
6.3
6.40 6.40 6.20 867,700 0 0 0
HBD
17.8
17.8
17.75 17.75 17.75 0 0 0 0
HBH
5.4
5.4
5.37 5.37 5.37 0 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
24.7
24.7
24.75 24.75 24.34 102,100 0 0 0
HCD
6.1
6.1
5.96 6.06 5.94 5,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.0
19.0
19.25 19.33 18.99 5,472,800 27,700 406,800 -8.6
HCT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HD2
15.1
15.1
15.50 15.50 15.10 800 0 0 0
HD6
10.0
10.0
10.40 10.40 10.05 32,900 0 0 0
HD8
6.7
6.7
6.65 6.65 6.65 0 0 0 0
HDA
5.5
5.5
5.64 5.64 5.55 600 0 0 0
HDB
23.8
23.8
22.24 23.76 22.20 43,989,500 1,537,400 3,966,000 -72.1
HDC
19.7
19.7
19.87 20.09 19.74 2,288,700 132,700 129,600 0.1
HDG
24.4
24.4
24.64 24.64 24.33 1,158,200 87,900 116,200 -0.8
HDM
35.0
35.0
34.00 34.96 33.52 2,300 0 0 0
HDP
24.0
24.0
23.96 23.96 23.96 300 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
14.8
14.8
12.40 14.80 12.40 1,400 0 0 0
HEP
13.8
13.8
13.77 13.77 13.77 1,600 0 0 0
HES
27.4
27.4
27.44 27.44 27.44 0 0 0 0
HEV
8
8
8 8 8 0 0 0 0
HFB
9.5
9.5
9.49 9.49 9.49 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
221.2
221.2
221.26 221.26 220.89 300 0 100 0.0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
25
25
25 25 25 0 0 0 0
HHC
149.7
149.7
149.70 149.70 149.70 100 0 0 0
HHG
1.3
1.3
1.30 1.40 1.20 33,100 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
10.4
10.4
10.33 10.61 10.09 846,800 10,700 64,600 -0.6
HHS
12.5
12.5
12.60 12.70 12.45 1,841,700 50,700 2,400 0.6
HHV
12.5
12.5
12.57 12.62 12.48 2,194,400 1,000 3,000 0.0
HID
6.3
6.3
5.87 6.30 5.87 1,328,500 233,400 9,300 1.4
HII
5.9
5.9
6.02 6.05 5.80 179,900 100 51,000 -0.3
HIO
8.2
8.2
8.10 8.50 8 9,800 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
26.2
26.2
27.90 27.90 26.15 200 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
332.4
332.4
332.45 332.45 332.45 0 0 0 0
HLC
13.2
13.2
13.47 13.47 12.83 137,200 300 3,500 0.0
HLD
22.3
22.3
23.80 23.80 21.87 77,800 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
10.88 10.92 10.60 31,800 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
15.2
15.2
14.80 15.56 14.80 1,900 0 0 0
HMR
12
12
12 12 12 2,000 0 0 0
HMS
34.9
34.9
34.80 34.90 34.80 3,100 0 0 0
HNA
21.5
21.5
22 22 21.50 3,800 0 0 0
HNB
11.8
11.8
11.76 11.76 11.76 0 0 0 0
HND
10.5
10.5
10.06 10.54 9.96 20,900 0 0 0
HNF
32.0
32.0
32.05 32.05 32.05 0 0 0 0
HNG
6
6
6 6.10 5.90 1,972,100 1,000 0 0.0
HNI
25.2
25.2
25.21 25.21 25.21 0 0 0 0
HNM
8
8
8 8.10 8 94,900 0 0 0
HNP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
5
5
5 5 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
16.5
16.5
16.50 16.50 16.50 2,100 0 0 0
HPG
23.6
23.6
23.61 23.75 23.52 20,149,700 463,700 725,900 -6.9
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
27.3
27.3
27.30 27.30 27.30 0 0 0 0
HPO
15.2
15.2
15.20 15.20 15.20 0 0 0 0
HPP
68.7
68.7
72.08 72.42 67.84 3,900 3,300 0 0.3
HPT
23.3
23.3
23.28 23.28 23.28 100 0 0 0
HPW
19.9
19.9
19.87 19.87 19.78 600 0 0 0
HPX
4.8
4.8
4.82 4.90 4.80 1,718,500 165,300 25,800 0.7
HQC
3.0
3.0
3.07 3.07 3 6,033,900 100 0 0.0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
29.6
29.6
29.60 29.60 29.60 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.1
12.1
12.27 12.31 12.08 1,937,700 1,500 64,600 -1.0
HSL
7.0
7.0
6.98 7.01 6.80 401,700 400 0 0.0
HSM
6.9
6.9
6.90 6.90 6.90 100 0 0 0
HSP
13.0
13.0
13.00 13.00 13.00 200 0 0 0
HSV
4.5
4.5
4.40 4.50 4.30 18,700 0 0 0
HT1
16.1
16.1
15.09 16.06 14.79 349,700 200 27,700 -0.4
HTC
32.8
32.8
32.76 32.76 32.76 0 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 1,300 0 0 0
HTG
35.6
35.6
35.72 35.72 35.39 8,200 0 0 0
HTI
21.4
21.4
21.34 21.43 21.20 6,300 0 2,900 -0.1
HTL
21.2
21.2
21.25 21.25 21.25 100 100 0 0.0
HTM
11
11
12.50 12.70 10.40 65,200 0 0 0
HTN
5.8
5.8
5.87 5.89 5.80 127,900 0 300 0.0
HTP
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
10.8
10.8
10.79 10.79 10.79 0 0 0 0
HU1
6.8
6.8
6.82 6.82 6.82 0 0 0 0
HU3
3.5
3.5
3.50 3.50 3.50 500 0 0 0
HU4
10.2
10.2
10.22 10.22 10.22 6,100 0 0 0
HU6
4.7
4.7
4.70 4.70 4.70 400 0 0 0
HUB
13.5
13.5
13.19 13.54 13.19 2,200 0 0 0
HUG
27.5
27.5
27.50 27.50 27.50 0 0 0 0
HUT
15.8
15.8
16 16.10 15.80 737,400 7,700 18,100 -0.2
HVA
19.3
19.3
18.90 19.50 18.40 58,600 0 0 0
HVH
12.2
12.2
12.09 12.18 11.95 146,100 0 1,800 0.0
HVN
24.9
24.9
25.20 25.70 24.90 1,715,000 156,400 810,300 -16.4
HVT
27.3
27.3
27.68 27.88 27.30 19,000 0 2,000 -0.1
HVX
2.6
2.6
2.69 2.80 2.60 14,300 0 0 0
HWS
13.9
13.9
13.89 13.89 13.89 100 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 2,000 0 0 0
ICG
15.4
15.4
15.16 15.42 14.81 3,200 0 0 0
ICI
10.3
10.3
10.30 10.30 10.30 200 0 0 0
ICN
33.9
33.9
34.00 34.00 33.72 1,200 0 0 0
ICT
17.0
17.0
16.92 17.20 16.87 12,200 0 0 0
IDC
31.8
31.8
32.11 32.46 31.41 891,000 24,400 114,700 -3.3
IDI
6.8
6.8
6.79 6.82 6.75 150,600 100 0 0.0
IDJ
5
5
5 5.10 5 259,000 0 0 0
IDP
211.6
211.6
211.60 211.60 211.60 31,600 0 0 0
IDV
23.3
23.3
23.13 23.30 22.96 7,400 0 0 0
IFS
18.9
18.9
18.87 18.87 18.87 0 0 0 0
IJC
10.2
10.2
10.23 10.28 10.14 2,512,000 1,000 37,900 -0.4
ILA
6.9
6.9
6.80 6.90 6.80 2,500 0 0 0
ILB
20.9
20.9
21.31 21.31 20.84 105,000 0 0 0
ILC
6.9
6.9
6.90 6.90 6.80 500 0 0 0
ILS
22
22
20.70 22 20.70 9,600 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
51.7
51.7
50.95 52.43 50.95 96,300 38,500 1,500 1.9
IN4
34.5
34.5
34.52 34.52 34.52 0 0 0 0
INC
15.2
15.2
15.17 15.17 15.17 0 0 0 0
INN
39.8
39.8
39.79 39.79 39.79 400 0 0 0
IPA
16.4
16.4
16 16.52 16 223,400 0 2,600 0.0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
23.5
23.5
23.49 23.49 23.49 0 0 0 0
IST
34.3
34.3
34.33 36.53 34.33 4,800 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 12.32 47,500 0 0 0
ITD
12.5
12.5
13.00 13.00 12.44 45,900 0 2,100 0.0
ITQ
2.8
2.8
2.80 2.80 2.70 28,500 0 0 0
ITS
4.2
4.2
4.20 4.20 4.20 100 0 0 0
IVS
9.6
9.6
9.25 9.74 9.15 606,200 197,500 1,800 1.9
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
6.1
6.1
6.10 6.15 6.09 136,900 400 8,500 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
35.4
35.4
34.65 35.90 34.55 7,407,300 1,395,500 392,300 35.6
KCB
9.8
9.8
9.61 9.89 9.61 15,000 0 0 0
KDC
50.8
50.8
50.30 50.78 50.20 277,500 6,100 6,200 0.0
KDH
28.6
28.6
28.64 28.73 28.27 2,300,200 201,500 25,800 5.5
KDM
24.5
24.5
24.10 24.80 23.80 58,600 0 0 0
KGM
5.2
5.2
5.29 5.29 5.19 10,200 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
6.9
6.9
6.92 6.92 6.79 8,315,200 232,800 260,700 -0.2
KHP
11.4
11.4
11.35 11.35 11.07 11,800 0 0 0
KHS
14.4
14.4
13.64 14.44 13.56 77,300 0 0 0
KHW
22.0
22.0
21.99 21.99 21.99 0 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
KLB
13.0
13.0
12.74 13.05 12.66 602,700 0 0 0
KMR
3.0
3.0
2.96 2.96 2.96 600 0 0 0
KMT
9
9
9 9 9 900 0 0 0
KOS
38.6
38.6
38.90 38.90 38.55 294,100 400 0 0.0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.1
17.1
17.45 17.45 17.10 879,900 25,600 106,900 -1.4
KSD
4.4
4.4
4.40 4.40 4.40 0 0 0 0
KSF
66.5
66.5
67.80 67.80 62.60 15,300 0 0 0
KSQ
2
2
2.20 2.20 2 132,700 0 0 0
KST
12.2
12.2
12.18 12.18 12.18 2,600 0 0 0
KSV
98.8
98.8
90 98.80 90 71,600 0 0 0
KTC
10
10
10 10 10 0 0 0 0
KTL
22.8
22.8
21.79 22.76 21.79 4,700 0 0 0
KTS
35.7
35.7
35.70 35.70 35.70 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.5
1.5
1.50 1.50 1.40 85,500 0 0 0
L10
23.7
23.7
23.66 23.66 23.66 0 0 0 0
L12
3.7
3.7
3.68 3.68 3.68 0 0 0 0
L14
28.8
28.8
28.70 29.40 28.70 40,700 100 2,200 -0.1
L18
21.8
21.8
21.60 21.76 21.52 10,400 0 0 0
L35
4
4
4 4 4 0 0 0 0
L40
39.5
39.5
37.73 39.55 36.82 36,000 0 4,600 -0.4
L43
3.1
3.1
3.10 3.10 3.10 100 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L61
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L62
2.9
2.9
2.90 2.90 2.90 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
17.6
17.6
17.55 17.55 17.55 0 0 0 0
LAI
12.5
12.5
12.50 12.58 12.50 8,600 0 0 0
LAS
14.4
14.4
14.41 14.50 14.23 136,300 100 0 0.0
LAW
33
33
33 33 33 0 0 0 0
LBE
20.8
20.8
20.78 20.78 20.78 400 0 0 0
LBM
35.8
35.8
34.55 36.37 34.55 67,100 62,000 0 2.3
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.4
9.4
9.52 9.57 9.43 1,059,200 0 81,600 -0.8
LCM
1
1
1 1 1 0 0 0 0
LDG
4.3
4.3
4.40 4.40 4.25 1,200,100 0 32,500 -0.1
LDP
11.1
11.1
11.20 11.20 10.90 18,100 0 0 0
LDW
23.5
23.5
23.48 23.48 23.48 0 0 0 0
LEC
3.3
3.3
3.30 3.30 3.30 100 0 0 0
LG9
7.2
7.2
7.20 7.20 7.20 0 0 0 0
LGC
52.1
52.1
52.10 52.10 52.10 200 0 0 0
LGL
6.1
6.1
6.34 6.38 6.10 445,800 0 0 0
LHC
58.6
58.6
58.25 58.75 58.25 29,900 0 400 0.0
LHG
26.7
26.7
26.87 26.92 26.41 35,600 0 100 0.0
LIC
25.3
25.3
25 25.30 25 9,200 0 0 0
LIG
4.1
4.1
4.30 4.30 4.10 206,600 0 0 0
LIX
32.4
32.4
32.53 32.53 31.92 26,800 0 1,200 0.0
LKW
31.0
31.0
31.07 31.16 30.98 600 0 0 0
LLM
15.9
15.9
15.70 15.90 15.70 4,000 0 0 0
LM3
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LM7
3
3
3 3 3 0 0 0 0
LM8
14.9
14.9
14.86 14.86 14.86 0 0 0 0
LMC
6.4
6.4
6.40 6.40 6.40 100 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
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LPB
39.5
39.5
39.74 39.74 39.17 2,465,100 175,000 1,178,100 -41.8
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 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.6
32.6
31 32.60 31 79,300 0 0 0
LSS
8.6
8.6
8.66 8.66 8.60 62,900 0 0 0
LTC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LUT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
M10
20.7
20.7
20.64 20.83 20.36 1,600 0 0 0
MA1
30.1
30.1
33.88 33.88 30.11 400 0 0 0
MAC
11.6
11.6
11.64 11.64 11.64 500 0 0 0
MAS
38
38
38 38 38 0 0 0 0
MBB
20.3
20.3
20.02 20.26 19.98 23,824,800 3,347,600 309,200 76.6
MBG
3.1
3.1
3.20 3.20 3.10 270,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.7
19.7
19.74 19.96 19.66 1,398,500 21,400 105,100 -2.2
MBT
9
9
9.10 9.10 9 5,000 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 7,700 0 0 0
MCG
2.4
2.4
2.30 2.40 2.30 21,300 0 0 0
MCH
178.0
178.0
177.37 180.42 177.37 142,000 3,500 2,400 0.2
MCM
25.4
25.4
25.29 25.53 25.29 7,800 0 0 0
MCO
6.7
6.7
6.50 6.70 6.10 3,400 0 0 0
MCP
28.3
28.3
28.60 28.60 28.30 7,300 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.3
9.3
9.33 9.33 9.33 0 0 0 0
MDF
5.8
5.8
5.50 5.80 5.50 1,300 0 0 0
MDG
26.3
26.3
26.34 26.34 26.34 0 0 0 0
MEC
3.8
3.8
3.80 3.80 3.80 0 0 0 0
MED
23.5
23.5
23.50 23.50 23.50 200 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 36 35.50 3,500 0 0 0
MGC
11.0
11.0
10.60 11.58 10.60 9,100 0 0 0
MGG
26
26
26 26 26 0 0 0 0
MGR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
MH3
30.8
30.8
30.80 30.80 30.80 0 0 0 0
MHC
11.6
11.6
11.14 11.62 10.29 117,000 0 100 0.0
MIC
12.6
12.6
12.80 12.80 11.80 600 0 0 0
MIE
4
4
4 4 4 100 0 0 0
MIG
16.7
16.7
17.28 17.42 16.72 70,400 7,100 1,100 0.1
MKP
24.6
24.6
24.63 26.00 24.63 2,400 0 0 0
MKV
15.1
15.1
15.50 15.50 15.10 2,300 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.6
20.6
20.40 20.60 20.20 8,400 0 0 0
MML
35.7
35.7
35.50 35.70 35.10 24,500 0 0 0
MNB
23.2
23.2
23.18 23.18 23.18 0 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
16.8
16.8
16.70 17 16.60 59,500 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
17.4
17.4
17.40 17.40 17.40 300 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.3
10.3
10.46 10.46 10.21 4,949,500 169,700 82,300 1.1
MSH
31.6
31.6
31.99 31.99 31.41 229,700 30,500 0 1.0
MSN
77
77
76.70 77.20 76.10 4,728,800 160,700 186,100 -2.0
MSR
24.1
24.1
24.38 24.38 23.80 773,800 0 0 0
MST
6.6
6.6
6.50 6.70 6.40 2,002,700 100 61,300 -0.4
MTA
13.0
13.0
12.87 13.76 12.27 5,200 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
22.4
22.4
22.38 22.38 22.38 100 0 0 0
MTL
6
6
6 6 6 0 0 0 0
MTP
13.0
13.0
13.00 13.00 13.00 0 0 0 0
MTS
8.4
8.4
8.37 8.37 8.37 100 0 0 0
MTV
16
16
16 16 16 3,000 0 0 0
MVB
16.2
16.2
15.30 16.20 15 2,100 0 0 0
MVC
15.6
15.6
15.99 16.09 15.52 310,700 0 0 0
MVN
46.2
46.2
46 46.20 44.50 700 0 0 0
MWG
85.9
85.9
85.51 85.90 85.12 4,804,600 979,000 109,800 76.7
MZG
10.6
10.6
10.64 10.73 10.36 433,300 0 0 0
NAB
14.3
14.3
14.20 14.30 14.20 1,244,200 20,300 21,800 0.0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
38.0
38.0
37.25 38.15 37 828,000 110,100 18,100 3.5
NAG
7.8
7.8
7.75 7.75 7.66 110,200 0 0 0
NAP
9.9
9.9
9.91 9.91 9.91 0 0 0 0
NAS
34.8
34.8
34.80 34.80 34.80 100 0 0 0
NAU
22.8
22.8
22.90 22.90 22.80 800 0 0 0
NAV
15.7
15.7
15.65 15.65 15.65 1,000 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.5
19.5
18.50 19.50 18.50 176,900 0 500 0.0
NBC
8.0
8.0
8.05 8.05 7.96 21,300 0 0 0
NBE
10.2
10.2
10.21 10.21 10.21 5,900 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 5,200 0 0 0
NBT
17.2
17.2
17.24 17.24 17.24 0 0 0 0
NBW
30.4
30.4
30.37 30.37 30.37 0 0 0 0
NCG
11.1
11.1
11.80 11.80 11 18,600 0 0 0
NCS
35.6
35.6
35.57 35.57 35.57 100 0 0 0
NCT
82.0
82.0
81.78 81.97 81.60 11,300 0 3,600 -0.3
ND2
32.4
32.4
35.50 35.50 32.42 4,800 0 0 0
NDC
142.3
142.3
142.28 142.28 142.28 100 0 0 0
NDN
10.3
10.3
10.34 10.43 10.06 236,300 0 0 0
NDP
21.2
21.2
21.18 21.18 21.18 0 0 0 0
NDT
5.6
5.6
5.50 5.60 5.50 3,200 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 7,000 0 0 0
NED
6.8
6.8
6.70 6.80 6.70 3,000 0 0 0
NET
61.1
61.1
61.66 61.66 61.12 1,000 0 0 0
NFC
51.2
51.2
50.77 55.59 50.77 2,300 0 100 0.0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
14.4
14.4
14.50 14.73 14.41 129,500 5,100 7,600 0.0
NHC
21.0
21.0
18.96 22.86 18.96 2,000 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
11.6
11.6
11.60 12.20 11.45 82,900 0 12,300 -0.1
NHT
9.0
9.0
8.60 8.97 8.60 49,000 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.2
11.2
11.21 11.21 11.21 300 0 0 0
NKG
13.5
13.5
13.64 13.73 13.50 2,687,800 1,300 182,400 -2.7
NLG
29.9
29.9
30.32 30.32 29.87 1,098,900 56,800 400,000 -10.5
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
64.7
64.7
66.85 69.48 64.70 193,000 0 0 0
NNT
57.6
57.6
57.58 57.58 57.58 0 0 0 0
NO1
6.3
6.3
6.40 6.40 6.28 18,100 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
10.1
10.1
10.18 10.18 10.08 1,100 0 0 0
NRC
5.9
5.9
5.80 5.90 5.70 238,500 0 37,700 -0.2
NSC
73.1
73.1
73.05 73.05 73.05 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.40 4.50 4.40 21,400 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
10.4
10.4
10.57 10.57 10.39 7,700 0 5,600 -0.1
NT2
24.4
24.4
24.50 24.55 24.30 970,700 0 0 0
NTC
156.4
156.4
156.50 156.50 156 3,200 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
18.4
18.4
18.70 18.70 18.30 938,100 0 0 0
NTP
52.3
52.3
50.35 52.34 50.19 206,200 0 5,800 -0.4
NTT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NTW
18.1
18.1
18.95 18.95 18.09 1,000 0 0 0
NUE
9.7
9.7
9.68 9.68 9.68 300 0 0 0
NVB
13.6
13.6
13.70 13.70 13.60 85,600 0 0 0
NVL
12.3
12.3
12.88 12.97 12.33 7,442,800 0 0 0
NVP
69.3
69.3
69.27 69.27 69.27 0 0 0 0
NVT
7.9
7.9
7.97 7.99 7.60 2,400 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.9
3.9
4.60 4.60 3.90 1,900 0 0 0
OCB
10.4
10.4
10.43 10.48 10.35 979,800 0 0 0
OCH
6.1
6.1
6 6.10 6 900 0 0 0
ODE
46.3
46.3
46.10 46.30 46.10 19,600 0 0 0
OGC
3.7
3.7
3.70 3.71 3.68 276,000 0 0 0
OIL
10.6
10.6
10.80 10.80 10.51 733,700 0 0 0
ONE
7.1
7.1
7.40 7.40 7.10 82,900 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
19.8
19.8
18.98 19.81 18.94 25,500 0 0 0
ORS
13.2
13.2
13.30 13.40 13.10 803,100 0 0 0
PAC
20.4
20.4
20.55 20.59 20.36 112,900 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
22.8
22.8
23.13 23.13 22.75 228,600 0 0 0
PAP
26
26
26 26 26 0 0 0 0
PAS
3
3
3 3 2.90 12,800 0 0 0
PAT
77.5
77.5
79.56 79.56 77.16 48,200 0 0 0
PBC
6.3
6.3
6.30 6.30 6.20 9,400 0 0 0
PBP
11.6
11.6
11.52 11.80 11.52 600 0 0 0
PBT
12.6
12.6
13.57 13.57 12.63 1,200 0 0 0
PC1
22.6
22.6
22.80 23.20 22.55 2,002,600 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
17.4
17.4
17.38 17.38 17.38 100 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PCG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PCH
17.3
17.3
17.10 17.48 17.10 126,900 0 0 0
PCM
16.5
16.5
16.50 16.50 16.50 500 0 0 0
PCT
8.3
8.3
8.30 8.30 8.30 5,000 0 0 0
PDB
23.2
23.2
23.76 23.92 21.85 31,600 0 400 0.0
PDC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PDN
112.2
112.2
109.21 112.28 107.96 3,500 0 0 0
PDR
18.8
18.8
19.40 19.40 18.80 11,488,500 0 0 0
PDV
9.9
9.9
9.90 9.90 9.50 49,300 0 0 0
PEG
4.1
4.1
4 4.10 3.80 3,300 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
32.7
32.7
32.23 33.26 32.00 1,949,900 0 0 0
PFL
2.6
2.6
2.60 2.60 2.50 52,100 0 0 0
PGB
11.5
11.5
11.63 11.63 11.35 6,000 0 0 0
PGC
12.3
12.3
12.28 12.33 12.23 10,100 0 0 0
PGD
22.6
22.6
22.56 22.61 22.56 1,700 0 0 0
PGI
18.7
18.7
18.75 18.75 18.75 100 0 0 0
PGN
6.3
6.3
6.40 6.50 6.30 22,500 0 0 0
PGS
50.9
50.9
46.73 51.54 46.73 600 0 0 0
PGT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PGV
17.2
17.2
17.05 17.23 17.05 4,100 0 0 0
PHC
4.3
4.3
4.34 4.40 4.34 44,800 0 0 0
PHH
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PHN
66.7
66.7
66.72 66.72 66.72 0 0 0 0
PHP
30.6
30.6
30.10 30.79 29.91 50,500 0 0 0
PHR
31.7
31.7
32.02 32.24 31.64 150,700 0 0 0
PHS
10.2
10.2
10.21 10.21 10.21 100 0 0 0
PIA
25.1
25.1
25.14 25.14 25.14 0 0 0 0
PIC
15.4
15.4
15.52 15.52 15.33 1,800 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
6.50 6.89 6.06 2,000 0 0 0
PIV
6.4
6.4
6.50 6.70 5.90 205,500 0 0 0
PJC
25.8
25.8
25.77 25.77 25.77 0 0 0 0
PJS
21.3
21.3
21.31 21.31 21.31 0 0 0 0
PJT
8.9
8.9
8.94 8.94 8.94 2,000 0 0 0
PLA
4.8
4.8
4.80 4.80 4.80 100 0 0 0
PLC
24.2
24.2
24.50 24.60 24.20 53,000 0 500 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
6.18 6.18 6.05 161,400 0 0 0
PLX
34.1
34.1
34.71 35.04 34.08 1,541,000 0 0 0
PMB
9.0
9.0
8.99 8.99 8.90 3,600 0 0 0
PMC
160.9
160.9
165.57 165.57 160.89 400 0 0 0
PMG
6.9
6.9
6.89 6.89 6.89 3,600 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
11.4
11.4
11.44 11.44 11.44 0 0 0 0
PMS
31.4
31.4
31.38 31.38 31.38 0 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
35
35
35 35 35 2,000 0 0 0
PNC
18.3
18.3
18.26 18.26 18.26 100 0 0 0
PND
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PNG
31.5
31.5
31.48 31.48 31.48 0 0 0 0
PNJ
64.0
64.0
63.25 64.71 63.25 459,400 0 0 0
PNP
21.1
21.1
21.10 21.10 21.10 0 0 0 0
PNT
6.8
6.8
7.80 7.80 6.80 4,200 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
5.3
5.3
5.30 5.30 5.30 0 0 0 0
POS
15.2
15.2
15.50 15.50 15.20 2,400 0 0 0
POT
21.0
21.0
20.38 20.97 20.38 4,500 0 0 0
POV
7.7
7.7
7.69 7.69 7.69 500 0 0 0
POW
12.7
12.7
12.80 12.90 12.70 6,650,400 0 0 0
PPC
9.9
9.9
9.89 9.90 9.83 130,700 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.3
25.3
25.53 25.53 25.35 3,800 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
9.4
9.4
9.39 9.39 9.39 200 0 0 0
PPT
15.2
15.2
15.20 15.30 15 216,700 0 0 0
PPY
6.3
6.3
6.33 6.33 6.33 500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.3
12.3
12.30 12.40 12.30 800 0 0 0
PRE
21.1
21.1
21.16 21.16 21.06 2,800 100 0 0.0
PRO
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PRT
10.5
10.5
10.40 10.90 10.30 4,100 0 0 0
PSB
4.8
4.8
5.60 5.60 4.80 166,800 0 0 0
PSC
9.8
9.8
9.79 9.79 9.79 0 0 0 0
PSD
12.1
12.1
12.08 12.15 11.62 104,000 0 0 0
PSE
9.6
9.6
9.62 9.62 9.62 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.7
7.7
7.80 7.90 7.70 67,300 0 0 0
PSL
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PSN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PSP
17.3
17.3
17.50 17.50 17.30 2,400 0 0 0
PSW
7.1
7.1
7.13 7.13 7.13 1,600 0 0 0
PTB
36.1
36.1
36.76 36.76 35.30 118,400 0 0 0
PTC
6.6
6.6
6.69 6.69 6.29 2,300 0 0 0
PTD
8
8
8 8.70 8 700 0 500 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 34 200 0 0 0
PTL
2.8
2.8
2.80 2.81 2.80 10,600 0 0 0
PTM
5.1
5.1
5.10 5.10 5.07 600 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
PTS
9.6
9.6
9.62 9.62 9.62 0 0 0 0
PTT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PTV
3.7
3.7
3.60 3.70 3.50 6,500 0 0 0
PTX
24.2
24.2
24.20 24.20 23.90 2,900 0 0 0
PV2
2.7
2.7
2.70 2.80 2.60 57,500 0 0 0
PVB
35.8
35.8
36 36.80 35.50 267,300 0 0 0
PVC
11.3
11.3
11.50 11.60 11.20 1,129,800 0 0 0
PVD
17.0
17.0
17.02 17.23 16.66 7,985,900 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.2
6.2
6.10 6.20 6 45,000 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
81.9
81.9
85.52 87.99 81.91 117,000 25,100 5,000 1.9
PVL
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PVM
19.1
19.1
19.30 19.30 17.70 400 0 0 0
PVO
5.7
5.7
5.82 5.82 5.72 5,100 0 0 0
PVP
13.3
13.3
13.24 13.33 13.19 150,300 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
28.6
28.6
28.92 29.08 28.33 3,494,200 1,000 215,300 -7.4
PVT
16.7
16.7
17.14 17.14 16.73 1,956,100 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
7.4
7.4
7.60 7.60 7.10 146,700 0 0 0
PWS
11.4
11.4
11.38 11.38 11.38 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXL
15.5
15.5
15.70 15.90 15.50 72,600 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QBS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
QCC
26.8
26.8
29.71 29.71 26.72 800 0 0 0
QCG
15.1
15.1
15.50 15.50 14.95 688,100 0 0 0
QHD
47.3
47.3
47.30 47.30 47.30 0 0 0 0
QHW
34.7
34.7
34.73 34.73 34.73 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
QNP
27.9
27.9
28.20 28.20 27.91 900 0 0 0
QNS
43.0
43.0
42.59 43.23 42.59 169,200 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
9.6
9.6
9.57 9.57 9.57 0 0 0 0
QNW
13.9
13.9
13.87 13.87 13.87 2,200 0 0 0
QPH
34.3
34.3
34.40 34.40 34.30 500 0 0 0
QSP
23.0
23.0
23.02 23.02 23.02 0 0 0 0
QST
26.6
26.6
26.56 26.56 26.56 0 0 0 0
QTC
25.6
25.6
25.69 25.69 25.43 57,700 0 0 0
QTP
11.6
11.6
11.49 11.58 11.40 243,500 0 0 0
RAL
87.6
87.6
87.40 87.59 87.40 3,700 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
17.5
17.5
17.50 17.50 17.50 100 0 0 0
RCL
12.2
12.2
11.47 12.16 11.47 20,700 0 0 0
REE
52.2
52.2
52.46 52.71 52.20 353,900 0 0 0
RGG
28.8
28.8
28.80 28.80 28.80 0 0 0 0
RIC
12.2
12.2
11.60 12.30 10.70 13,600 0 0 0
RTB
27.1
27.1
27.10 27.10 27.10 0 0 0 0
RYG
9.6
9.6
9.48 9.62 9.30 1,237,900 0 0 0
S12
1.7
1.7
1.70 1.70 1.70 0 0 0 0
S4A
31.1
31.1
31.06 31.06 31.06 0 0 0 0
S55
54.4
54.4
54.43 54.43 54.43 0 0 0 0
S72
7
7
7 7 7 11,000 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.1
9.1
9.20 9.20 9 52,600 0 0 0
SAB
44.0
44.0
44.51 44.51 43.97 579,700 0 0 0
SAC
11.5
11.5
11.47 11.47 11.47 0 0 0 0
SAF
49.3
49.3
49.20 49.30 49.20 3,300 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.5
7.5
7.50 7.55 7.36 1,818,400 0 0 0
SAS
28.2
28.2
27.76 28.39 27.76 8,200 0 0 0
SAV
12.9
12.9
12.90 12.90 12.90 100 0 0 0
SB1
5.4
5.4
5.46 5.46 5.37 1,000 0 0 0
SBA
27.0
27.0
26.75 27.03 26.56 5,500 0 0 0
SBB
16.3
16.3
16.33 16.33 16.33 5,400 0 0 0
SBD
7.7
7.7
7.69 7.69 7.69 100 0 0 0
SBG
12.5
12.5
12.71 12.71 12.42 214,000 0 0 0
SBH
40.2
40.2
40.20 40.20 40.20 0 0 0 0
SBL
6.5
6.5
6.50 6.50 6.50 1,000 0 0 0
SBM
31.8
31.8
31.83 31.83 31.83 0 0 0 0
SBR
8.3
8.3
8.33 8.33 8.33 2,500 0 0 0
SBS
6.1
6.1
6.20 6.30 6 1,104,000 0 0 0
SBT
23.7
23.7
23.11 23.73 23.07 1,172,400 0 0 0
SBV
7.8
7.8
7.35 8 7.35 4,100 0 0 0
SC5
15.5
15.5
15.60 15.60 15.50 1,500 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCD
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SCG
64.2
64.2
64 64.30 63.80 23,200 0 0 0
SCI
9.4
9.4
9.40 9.50 9.20 13,100 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 100 0 0 0
SCL
16.0
16.0
15.98 16.07 15.90 25,600 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.5
7.5
7.60 7.60 7.52 1,221,600 0 0 0
SCS
48.7
48.7
49.14 49.14 48.57 130,700 0 0 0
SD2
3.7
3.7
3.70 3.70 3.70 100 0 0 0
SD3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SD4
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SD5
7.6
7.6
7.27 7.60 7.27 3,000 0 2,000 0.0
SD6
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.8
10.8
10.85 10.85 10.75 13,800 4,000 0 0.0
SDA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SDC
5.5
5.5
5.54 5.54 5.54 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SDK
11.8
11.8
11.85 11.85 11.85 0 0 0 0
SDN
24.9
24.9
24.93 24.93 24.93 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
29.0
29.0
29.25 29.25 28.97 17,000 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SEA
39.7
39.7
39.71 39.81 38.72 9,400 0 0 0
SEB
44.0
44.0
44.03 44.03 44.03 0 0 0 0
SED
18.1
18.1
18.00 18.09 18.00 9,300 0 0 0
SEP
19.0
19.0
18.97 18.97 18.97 0 0 0 0
SFC
18
18
18 18 18 700 0 0 0
SFG
9.9
9.9
9.92 9.92 9.92 0 0 0 0
SFI
24.1
24.1
24.07 24.07 24.07 0 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.4
12.4
12.20 12.40 12.20 1,200 0 0 0
SGC
81.2
81.2
77.28 81.25 77.28 5,200 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
11.1
11.1
10.43 11.12 10.43 500 0 0 0
SGN
59.3
59.3
59.40 59.40 58 2,200 0 0 0
SGP
25.8
25.8
26.10 26.60 25.60 25,900 0 0 0
SGR
15.5
15.5
15.83 16.08 15.42 213,900 0 0 0
SGS
15.0
15.0
14.97 14.97 14.97 0 0 0 0
SGT
16.4
16.4
16.30 16.80 16.10 8,700 0 0 0
SHA
3.9
3.9
4 4 3.90 3,400 0 0 0
SHB
16.1
16.1
16.11 16.16 15.97 52,638,000 0 0 0
SHC
10.7
10.7
10.67 10.67 10.67 0 0 0 0
SHE
6.8
6.8
6.80 6.80 6.70 2,700 100 0 0.0
SHI
14.5
14.5
14.25 14.50 14.10 354,500 0 0 0
SHN
4.8
4.8
4.80 4.80 4.60 1,200 0 0 0
SHP
31.2
31.2
31.21 31.21 31.21 100 0 0 0
SHS
19.8
19.8
20.07 20.26 19.78 8,020,700 201,600 137,900 1.3
SID
15.2
15.2
15.20 15.20 15.20 0 0 0 0
SIG
6
6
6 6 6 0 0 0 0
SIP
52.6
52.6
51.90 53.80 51.80 270,600 0 0 0
SIV
35.6
35.6
35.56 35.56 35.56 0 0 0 0
SJ1
12.4
12.4
12.40 12.40 12.40 100 0 0 0
SJD
14.1
14.1
14.05 14.05 14 16,900 0 0 0
SJE
18.3
18.3
18.50 18.50 18.20 115,000 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
17.8
17.8
18.70 18.80 17.80 5,400 0 0 0
SJM
7
7
7.10 7.10 7 2,000 0 0 0
SJS
61.8
61.8
61 61.80 59.30 126,200 0 0 0
SKG
9.4
9.4
9.54 9.54 9.40 56,500 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
24.5
24.5
24.79 24.79 24.51 4,100 0 0 0
SLD
11
11
11 11 11 0 0 0 0
SLS
161.9
161.9
161.90 161.90 161.90 1,200 0 0 0
SMA
8.5
8.5
8.50 8.50 8.50 200 0 0 0
SMB
38.8
38.8
39.12 39.12 38.78 12,400 0 0 0
SMC
13.2
13.2
13.15 13.25 13.05 124,800 0 0 0
SMN
10.0
10.0
10.04 10.04 10.04 0 0 0 0
SMT
12.3
12.3
10.70 12.30 10.70 3,900 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
28.3
28.3
28.78 28.78 28.31 2,200 0 0 0
SP2
22
22
22 22 22 0 0 0 0
SPB
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SPC
7.8
7.8
7.80 8 7.80 10,200 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
10.1
10.1
9.80 10.20 9.80 2,500 0 0 0
SPV
22.4
22.4
22.40 22.40 22.40 100 0 0 0
SRA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SRB
1.9
1.9
1.90 1.90 1.90 600 0 0 0
SRC
39.5
39.5
38.19 39.49 38.19 3,200 0 0 0
SRF
7.9
7.9
7.91 7.91 7.65 29,500 0 0 0
SSB
14.5
14.5
14.31 14.48 14.15 2,414,500 0 0 0
SSC
29.9
29.9
30.16 30.16 29.92 600 0 0 0
SSG
8
8
8.10 8.10 8 3,900 0 0 0
SSH
77.0
77.0
76.99 76.99 76.99 0 0 0 0
SSI
24.2
24.2
24.50 24.70 24.14 13,612,800 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
4.8
4.8
4.85 4.91 4.75 46,200 0 0 0
STB
58
58
59.60 60.20 58 14,589,500 0 0 0
STC
14.7
14.7
14.72 14.72 14.72 1,000 0 0 0
STD
5.1
5.1
5.10 5.10 5.10 100 0 0 0
STG
38.9
38.9
38.90 38.90 38.90 0 0 0 0
STH
21.1
21.1
21.30 21.40 21.10 164,400 0 0 0
STK
14.1
14.1
14.09 14.14 13.91 5,000 0 0 0
STP
7.4
7.4
7.37 7.37 7.37 1,000 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1
1
1 1 1 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
21.8
21.8
21.63 21.83 21.44 7,000 0 0 0
SVD
4.5
4.5
4.32 4.60 4.31 92,800 0 0 0
SVG
7
7
7 7 7 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.9
2.9
2.90 2.90 2.80 284,400 0 300 0.0
SVT
10.0
10.0
9.99 9.99 9.99 1,000 0 0 0
SWC
32.5
32.5
32 32.50 31 11,100 0 0 0
SZB
33.5
33.5
33.55 33.55 33.55 8,400 0 0 0
SZC
27.7
27.7
27.70 27.94 27.56 448,500 0 0 0
SZE
9.5
9.5
9.51 9.51 9.51 0 0 0 0
SZG
35.0
35.0
34.99 34.99 34.99 5,100 0 0 0
SZL
26.3
26.3
26.02 26.33 26.02 14,400 0 0 0
TA6
4.7
4.7
4.72 4.72 4.72 0 0 0 0
TA9
10.8
10.8
10.78 10.78 10.78 200 0 0 0
TAB
18
18
18 18 18 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
46.4
46.4
46.02 46.38 45.75 432,000 0 0 0
TAR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TAW
16.2
16.2
16.21 16.21 16.21 0 0 0 0
TBC
33.2
33.2
33.19 33.94 33.19 12,600 0 0 0
TBD
110.7
110.7
110.69 110.69 110.69 400 0 0 0
TBR
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
34.2
34.2
34.08 34.18 33.54 9,454,000 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
16.6
16.6
16.55 16.64 16.27 4,990,600 0 0 0
TCI
9.8
9.8
9.27 9.79 9.21 617,100 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
31.6
31.6
31.52 31.71 31.52 11,100 0 0 0
TCM
24.3
24.3
24.45 24.45 24.09 975,600 0 0 0
TCO
9
9
9 9.09 8.80 175,600 0 0 0
TCR
2.8
2.8
2.71 2.83 2.71 600 0 0 0
TCT
19.4
19.4
19.40 19.40 19.40 3,500 0 0 0
TCW
29.3
29.3
29.52 29.52 29.34 2,400 0 0 0
TCX
47
47
46.40 47 45.75 1,472,200 0 0 0
TD6
7.1
7.1
7 7.10 6.90 3,900 0 0 0
TDB
38.1
38.1
37.97 38.07 37.97 4,900 0 0 0
TDC
10.9
10.9
10.84 10.89 10.70 173,500 0 0 0
TDF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDG
3.0
3.0
3 3.02 2.95 18,800 0 0 0
TDH
4.4
4.4
4.43 4.43 4.24 31,100 0 0 0
TDM
54.2
54.2
54.15 54.15 54.15 100 0 0 0
TDP
26.4
26.4
25.91 26.36 25.91 125,900 0 0 0
TDS
8.1
8.1
8.20 8.20 8.10 7,600 0 0 0
TDT
6.0
6.0
5.90 5.99 5.90 17,600 0 0 0
TDW
46.1
46.1
46.06 46.06 46.06 500 0 0 0
TED
66.7
66.7
66.74 66.74 66.74 0 0 0 0
TEG
7.0
7.0
6.65 6.99 6.52 138,100 0 0 0
TET
33.2
33.2
33.19 33.19 33.19 5,300 0 0 0
TFC
49.1
49.1
48.39 49.05 48.39 600 0 0 0
TGP
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
30.3
30.3
33.20 33.20 30.20 6,000 0 0 0
THG
39.3
39.3
39.63 39.67 39.00 19,400 0 0 0
THM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.2
7.2
7.20 7.20 7.20 400 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
16.9
16.9
16.94 16.94 16.94 0 0 0 0
TID
21.7
21.7
21.62 21.71 21.62 4,100 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
8.5
8.5
8.20 8.60 8.20 1,475,200 60,100 15,500 0.4
TIN
56
56
55.90 56 55.90 4,600 0 0 0
TIP
16.5
16.5
16.58 16.63 16.49 56,600 0 0 0
TIS
5.1
5.1
5 5.40 4.90 120,900 0 0 0
TIX
39.8
39.8
39.81 39.81 39.81 0 0 0 0
TJC
9.3
9.3
9.32 9.32 9.32 100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.9
12.9
12.92 12.92 12.92 500 0 0 0
TL4
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TLD
8.3
8.3
8.25 8.25 8.20 293,000 0 0 0
TLG
46.4
46.4
46.30 48.07 46.30 462,000 0 0 0
TLH
4.7
4.7
4.83 4.83 4.70 159,800 0 0 0
TLP
6.3
6.3
6.30 6.50 6 11,500 0 0 0
TMB
52.2
52.2
52.24 52.24 52.24 600 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
57.2
57.2
54.91 57.21 54.82 1,100 0 0 0
TMS
37.1
37.1
36.71 37.07 36.71 3,100 0 0 0
TMT
13.8
13.8
13.30 13.80 13.20 10,600 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
12.2
12.2
12.24 12.24 11.89 8,500 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TNC
30.2
30.2
30.19 30.19 30.19 0 0 0 0
TNG
16.4
16.4
16.37 16.55 16.28 127,700 37,800 5,300 0.6
TNH
11.6
11.6
11.70 11.70 11.55 47,000 0 0 0
TNI
5.0
5.0
5.13 5.14 5 73,100 0 0 0
TNP
21.2
21.2
21.16 21.16 21.16 0 0 0 0
TNS
3
3
3 3 3 0 0 0 0
TNT
8.7
8.7
8.15 8.69 8.15 124,900 0 0 0
TNW
11.6
11.6
11.62 11.62 11.62 200 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
143.3
143.3
146.37 146.37 140.99 38,000 0 0 0
TOT
13.4
13.4
13.42 13.42 13.33 1,600 1,000 0 0.0
TOW
32.1
32.1
32.13 32.13 32.13 2,500 0 0 0
TPB
14.4
14.4
14.48 14.48 14.35 4,734,200 0 0 0
TPC
13.3
13.3
13.25 13.25 13.25 569,900 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
36.5
36.5
37.44 37.44 35.79 39,400 0 0 0
TRC
18.5
18.5
18.72 18.72 18.31 45,100 0 0 0
TRS
25.9
25.9
26.36 26.36 25.78 300 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 900 0 0 0
TRV
14.1
14.1
14.30 14.40 14.10 10,500 0 0 0
TS3
6.2
6.2
6.80 6.80 6.10 24,500 0 0 0
TSA
15.2
15.2
15.16 15.25 15.11 26,700 0 0 0
TSB
27.8
27.8
29.50 29.50 27 7,400 500 0 0.0
TSC
3.1
3.1
3.07 3.08 3.03 128,400 0 0 0
TSD
5
5
5 5 5 100 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
29.4
29.4
33.91 34.66 29.39 5,100 0 0 0
TST
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TT6
5.7
5.7
5.61 5.70 5.51 3,000 0 0 0
TTA
10.6
10.6
10.50 10.65 10.50 56,600 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TTD
42.6
42.6
42.59 42.59 42.59 0 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.1
3.1
3.15 3.17 3.05 1,150,800 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 2.50 2.30 38,000 0 0 0
TTL
8.7
8.7
8.70 8.70 8.70 6,400 0 0 0
TTN
15.9
15.9
16.05 16.05 15.67 51,800 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
35
35
35 35 35 0 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
16.3
16.3
16.26 16.26 16.26 200 0 0 0
TV1
20.8
20.8
20.58 20.86 20.58 168,700 0 0 0
TV2
34.5
34.5
35.50 35.50 34.40 256,600 0 0 0
TV3
17.9
17.9
16.43 17.88 16.43 6,300 0 0 0
TV4
15
15
15.30 15.30 14.90 300 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
8.11 8.28 8.08 11,000 0 0 0
TVC
8.6
8.6
8.70 8.70 8.60 41,700 0 0 0
TVD
9.4
9.4
9.39 9.39 9.30 11,300 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 4,700 0 0 0
TVN
7.2
7.2
7.16 7.25 7.06 78,800 0 0 0
TVS
13.8
13.8
13.35 13.81 13.27 287,300 0 0 0
TVT
15.3
15.3
15.29 15.29 15.29 100 0 0 0
TW3
13.0
13.0
13.02 13.02 13.02 0 0 0 0
TXM
4.5
4.5
4.60 4.60 4.50 5,600 0 0 0
TYA
15.8
15.8
15.98 15.98 15.84 8,300 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.9
3.9
3.90 4 3.90 4,700 0 0 0
UDJ
7.6
7.6
6.69 7.64 6.69 22,600 0 0 0
UDL
14.4
14.4
14.44 14.44 14.44 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
57
57
57 57 57 1,100 0 0 0
ULG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.9
8.9
8.90 8.90 8.90 0 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
10
10
10 10.10 8.60 3,600 0 0 0
UPS
21.6
21.6
21.60 21.60 21.60 0 0 0 0
USC
11.5
11.5
11.46 11.46 11.46 0 0 0 0
USD
16.0
16.0
16.04 16.04 16.04 500 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
2
2
2 2 2 0 0 0 0
V12
11.1
11.1
11.13 11.13 11.13 0 0 0 0
V21
6.6
6.6
6.60 6.60 6.50 700 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.4
10.4
10.55 10.60 10.40 489,600 0 0 0
VAF
17.6
17.6
19.52 19.52 17.58 400 0 0 0
VAV
33.6
33.6
33.62 33.62 33.62 500 0 0 0
VBB
9.5
9.5
9.64 9.64 9.45 30,200 0 0 0
VBC
19.2
19.2
19.20 19.20 19.20 100 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
17
17
17 17 17 0 0 0 0
VBT
4.1
4.1
4.10 4.10 4.10 2,100 0 0 0
VC1
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VC2
6.3
6.3
6.30 6.30 6.20 97,400 0 0 0
VC3
25.1
25.1
25.02 25.12 24 785,600 5,300 7,100 0.0
VC6
16.6
16.6
18.43 18.43 16.60 3,000 2,000 0 0.0
VC7
9.0
9.0
8.84 9.03 8.74 224,700 0 0 0
VC9
3.7
3.7
3.70 3.70 3.50 1,800 0 0 0
VCA
8.2
8.2
8.20 8.25 8.17 5,400 0 0 0
VCB
57.0
57.0
56.93 57.42 56.83 2,530,800 0 0 0
VCC
8.9
8.9
8.55 8.91 8.10 13,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
287.3
287.3
287.30 287.30 287.30 100 0 0 0
VCG
20.1
20.1
20.35 20.39 20.08 5,466,900 0 0 0
VCI
25.6
25.6
25.73 26.02 25.37 8,093,700 0 0 0
VCK
50.1
50.1
50.20 50.20 49.80 1,532,300 0 0 0
VCM
9.5
9.5
9.40 9.50 9.40 200 0 0 0
VCP
24.6
24.6
24.60 24.60 24.60 2,800 0 0 0
VCR
49.4
49.4
45 49.40 45 31,600 0 0 0
VCS
40.6
40.6
40.58 40.86 40.39 60,200 2,700 12,400 -0.4
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
7.4
7.4
7.40 7.40 7.40 100 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
11
11
11 11 11 0 0 0 0
VDL
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VDN
33.0
33.0
33.03 33.03 33.03 0 0 0 0
VDP
43.5
43.5
43.53 43.53 43.53 400 0 0 0
VDS
16.9
16.9
17.05 17.05 16.70 849,600 0 0 0
VDT
6.7
6.7
6.72 6.72 6.72 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.9
3.9
3.90 4 3.90 1,100 0 0 0
VEA
34.1
34.1
33 34.10 29.30 152,200 0 0 0
VEC
51.2
51.2
51 54.30 51 59,600 0 0 0
VEF
131.2
131.2
130.80 131.20 130.10 21,000 0 0 0
VES
11
11
11 11 11 1,000 0 0 0
VET
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
49.5
49.5
49.67 49.67 48.92 700 0 0 0
VFR
9.6
9.6
9.59 9.59 9.59 0 0 0 0
VFS
15.3
15.3
15.20 15.30 15 819,500 19,200 30,900 -0.2
VGC
39.4
39.4
39.04 40.07 39.04 991,900 0 0 0
VGG
41.0
41.0
40.91 41.00 40.05 900 0 0 0
VGI
67.2
67.2
67.84 67.84 66.30 258,900 0 0 0
VGL
17.7
17.7
17.71 17.71 17.71 0 0 0 0
VGP
27.5
27.5
27.50 27.50 27.20 10,400 0 0 0
VGR
79.5
79.5
73.91 79.52 71.38 41,200 0 0 0
VGS
24.8
24.8
25.19 25.19 24.80 360,900 14,700 20,100 -0.1
VGT
11.5
11.5
11.64 11.64 11.55 177,500 0 0 0
VGV
47.2
47.2
44.29 47.24 44.29 600 0 0 0
VHC
56.1
56.1
56.60 56.80 56 682,200 0 0 0
VHD
4.2
4.2
4.60 4.60 4.20 5,000 0 0 0
VHE
3.8
3.8
3.80 3.80 3.70 80,700 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 38,200 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHL
10.7
10.7
10.70 10.70 10.70 400 0 0 0
VHM
59.7
59.7
56.57 60.52 55.76 6,830,500 0 0 0
VIB
15.4
15.4
15.41 15.54 15.33 6,584,200 0 0 0
VIC
169.6
169.6
163 172 158.80 9,438,700 0 0 0
VID
5.0
5.0
4.95 4.98 4.95 1,300 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.2
15.2
15.22 15.42 15.22 10,300 0 0 0
VIG
5.7
5.7
5.80 5.80 5.70 68,800 0 0 0
VIM
9.7
9.7
9.72 9.72 9.72 800 0 0 0
VIN
16.1
16.1
16.25 16.25 16.07 3,200 0 0 0
VIP
11.1
11.1
11.13 11.23 11.13 20,100 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
22.7
22.7
21.65 22.69 21.65 120,100 0 0 0
VIW
14.4
14.4
14.10 14.40 13.30 13,700 0 0 0
VIX
18.1
18.1
18.54 18.54 18.02 19,042,200 0 0 0
VJC
160.8
160.8
157.31 160.77 155.15 1,395,200 0 0 0
VKC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLA
7.9
7.9
7.88 7.88 7.88 0 0 0 0
VLB
46.3
46.3
47.61 47.71 46.17 136,900 0 0 0
VLC
13.8
13.8
13.90 13.90 13.70 43,900 0 0 0
VLG
8.0
8.0
8.12 8.12 8.02 600 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
19.9
19.9
21.90 21.90 17.70 25,700 0 0 0
VLW
28.6
28.6
28.61 28.61 28.61 1,000 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5.8
5.8
5.80 5.80 5.80 1,000 0 0 0
VMD
16.5
16.5
16.50 16.50 16.50 2,600 0 0 0
VMG
3
3
3 3 2.80 36,900 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
16.80 16.80 16.80 0 0 0 0
VNB
17.3
17.3
17.20 17.40 17.20 26,600 0 0 0
VNC
34.9
34.9
34.91 34.91 34.91 100 0 0 0
VND
18.9
18.9
19.15 19.24 18.81 9,532,900 0 0 0
VNE
5.5
5.5
5.55 5.55 5.47 8,500 0 0 0
VNF
13.9
13.9
13.27 13.90 13.09 4,100 0 0 0
VNG
8.0
8.0
7.60 7.97 7.60 120,400 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
7.2
7.2
7.20 7.20 7.20 200 0 0 0
VNL
20.0
20.0
20.19 20.19 19.91 5,100 0 0 0
VNM
59.3
59.3
59.94 60.03 59.26 1,879,600 0 0 0
VNP
20.3
20.3
19.72 20.59 19.63 97,300 0 0 0
VNR
18.4
18.4
18.56 18.56 18.38 1,500 0 0 0
VNS
9.1
9.1
9.24 9.24 9.06 5,900 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 4,000 0 0 0
VNZ
365.9
365.9
365.90 365.90 365.90 0 0 0 0
VOS
11.5
11.5
11.56 11.65 11.42 429,000 0 0 0
VPA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VPB
27.4
27.4
27.48 27.77 27.34 22,530,100 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
23.5
23.5
22.99 23.45 22.77 4,400 0 0 0
VPG
5.0
5.0
5.05 5.11 5 173,600 0 0 0
VPH
4.0
4.0
3.98 4.00 3.94 34,500 0 0 0
VPI
52.6
52.6
52.73 52.82 52.36 1,862,500 0 0 0
VPL
94.2
94.2
91.50 95.80 88 1,038,900 0 0 0
VPR
8.4
8.4
8.44 8.44 8.44 500 0 0 0
VPS
9.0
9.0
9.01 9.01 8.83 5,800 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
29.8
29.8
28.70 29.80 28.30 3,831,800 0 0 0
VQC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
VRC
15
15
15 15 15 0 0 0 0
VRE
32.5
32.5
31.39 32.64 31.10 9,567,900 0 0 0
VRG
16.9
16.9
16.61 16.89 16.51 10,900 0 0 0
VSA
19.3
19.3
19.40 19.40 19.31 200 0 0 0
VSC
20.0
20.0
20.35 20.45 19.90 4,873,800 0 0 0
VSE
9.1
9.1
9.05 9.15 9.05 3,100 0 0 0
VSF
24.7
24.7
24.60 24.70 24.50 12,400 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.5
41.5
41.41 41.50 40.75 7,200 0 0 0
VSI
24
24
24 24 24 300 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
15.2
15.2
15.16 15.16 15.16 0 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2.2
2.2
2.30 2.40 2.20 12,200 0 0 0
VTB
19.9
19.9
19.36 19.91 18.16 134,300 0 0 0
VTC
9.9
9.9
9.58 10.04 9.20 22,800 0 0 0
VTD
6.3
6.3
6.50 6.50 6.20 59,000 0 0 0
VTE
7.9
7.9
7.37 7.96 7.37 2,100 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
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTK
36.2
36.2
35.83 36.20 35.83 2,300 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 10.37 101,400 0 0 0
VTP
61.9
61.9
61.80 61.93 61.24 245,800 0 0 0
VTQ
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VTR
13
13
13.10 13.20 12.90 18,900 0 0 0
VTV
14.8
14.8
14.40 15 14.40 38,700 0 100 0.0
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
19.5
19.5
19.40 19.60 19.20 1,505,700 10,600 6,600 0.1
VUA
17
17
12.80 17 12.80 900 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
39.6
39.6
40.26 40.50 38.14 252,100 0 0 0
VW3
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VWS
24.1
24.1
24.08 24.08 24.08 0 0 0 0
VXB
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
10
10
10 10 10 0 0 0 0
WCS
279.2
279.2
284 284.10 279.20 400 0 0 0
WSB
53.1
53.1
53.15 53.15 53.15 100 0 0 0
WSS
6.7
6.7
6.70 6.70 6.60 14,100 0 0 0
WTC
9.5
9.5
9.49 9.49 9.49 0 0 0 0
X20
11.9
11.9
11.90 11.90 11.90 0 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.3
18.3
18.30 18.30 18.30 0 0 0 0
XHC
18.7
18.7
18.69 18.69 18.69 100 0 0 0
XLV
11.7
11.7
11.72 11.72 11.72 0 0 0 0
XMC
9.8
9.8
10.10 10.10 9.80 4,900 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
XMP
14.8
14.8
14.83 14.83 14.83 0 0 0 0
XPH
14.9
14.9
15.10 15.20 14.90 1,100 0 0 0
YBC
10
10
10 10 10 0 0 0 0
YBM
10.2
10.2
10.15 10.15 10.15 1,500 0 0 0
YEG
11.5
11.5
11.64 11.68 11.50 790,900 0 0 0
YTC
28.8
28.8
28.82 28.82 28.82 0 0 0 0
248.8
248.8
250.66 251.38 247.89 42,871,733 853,699 1,684,451 -22.9
121.4
121.4
120.77 121.37 120.67 40,002,383 152,906 64,200 2.8
2,030.6
2,030.6
2,010.02 2,031.61 2,001.68 292,993,400 26,279,540 16,272,821 520.3
1,784.5
1,784.5
1,760.81 1,787.75 1,760.14 632,946,700 50,254,185 37,759,448 714.4

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