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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 03/11/2025

NGÀY: [ 28/11 ]    [ 27/11 ]    [ 26/11 ]    [ 25/11 ]    [ 24/11 ]    [ 21/11 ]    [ 20/11 ]    [ 19/11 ]    [ 18/11 ]    [ 17/11 ]    [ 14/11 ]    [ 13/11 ]    [ 12/11 ]    [ 11/11 ]    [ 10/11 ]    [ 07/11 ]    [ 06/11 ]    [ 05/11 ]    [ 04/11 ]    [ 03/11 ]    (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 03/11/2025

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
30.5
30.5
30.48 30.48 30.48 0 0 0 0
AAA
7.7
7.7
7.81 7.85 7.67 2,105,000 225,000 68,000 1.3
AAH
3.6
3.6
3.70 3.80 3.60 619,200 0 0 0
AAM
6.6
6.6
6.71 6.71 6.52 12,500 0 0 0
AAS
9
9
9.40 9.40 8.90 2,029,000 0 0 0
AAT
3.5
3.5
3.52 3.57 3.50 40,900 0 0 0
AAV
6
6
6.20 6.30 6 312,600 0 0 0
ABB
10.1
10.1
10.30 10.30 10.06 3,737,800 10,200 0 0.1
ABC
10.9
10.9
10.80 11.50 10.70 117,100 0 0 0
ABI
20.5
20.5
20.30 20.80 20.10 178,700 400 0 0.0
ABR
12.3
12.3
12.34 12.34 12.25 1,700 0 0 0
ABS
3.0
3.0
3 3.01 2.94 140,700 0 0 0
ABT
67.5
67.5
71.58 71.58 67.48 22,000 2,900 1,300 0.1
ABW
10
10
10.20 10.20 10 80,900 0 0 0
ACB
21.9
21.9
21.88 22.31 21.80 13,864,900 5,274,300 679,600 117.8
ACC
13.7
13.7
13.40 13.70 13.30 700 0 0 0
ACE
38.0
38.0
37.48 37.95 37.11 4,100 0 0 0
ACG
36.5
36.5
36.50 36.50 36.30 11,000 100 0 0.0
ACL
12.7
12.7
12.60 12.74 12.60 1,100 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ACV
55.4
55.4
55.50 56.70 55.40 1,468,700 28,200 487,700 -25.6
ADC
18.6
18.6
18.65 18.65 18.65 0 0 0 0
ADG
9.3
9.3
9.30 9.30 9 4,700 0 0 0
ADP
22.7
22.7
22.35 22.70 22.30 6,100 0 0 0
ADS
7.6
7.6
7.66 7.66 7.48 46,900 0 0 0
AFX
10.4
10.4
10.60 10.70 10.40 123,700 0 0 0
AG1
10.0
10.0
10.04 10.04 10.04 0 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
15
15
14.68 15.36 14.59 562,000 40,100 52,400 -0.2
AGM
3.4
3.4
3.40 3.40 3.40 0 0 0 0
AGP
34.4
34.4
33.15 34.68 33.15 1,500 0 0 0
AGR
14.7
14.7
15.28 15.28 14.67 994,200 1,200 0 0.0
AGX
147.9
147.9
147.86 147.86 147.86 100 0 0 0
AIC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
AIG
39.0
39.0
38.93 40.05 38.93 16,900 0 0 0
ALT
10.7
10.7
10.71 10.71 10.71 100 0 0 0
ALV
6.5
6.5
6.50 6.60 6.50 10,600 0 0 0
AMC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
AME
8.8
8.8
8.80 8.80 8.80 200 0 0 0
AMP
13
13
13 13 13 3,500 0 0 0
AMS
7.4
7.4
7.58 7.58 7.00 25,300 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
28.8
28.8
27.94 28.76 27.12 67,900 0 0 0
ANV
29.3
29.3
29.75 30.80 29.30 2,243,900 163,400 290,700 -3.8
APC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
APF
33.8
33.8
33.97 33.97 33.80 900 0 0 0
APG
11.4
11.4
11.45 11.45 11.25 438,100 0 55,400 -0.6
APH
6.5
6.5
6.39 6.70 6.39 109,100 1,900 1,400 0.0
API
7.2
7.2
7.20 7.20 7 280,100 2,900 0 0.0
APL
12.3
12.3
12.32 12.32 12.32 0 0 0 0
APP
5.4
5.4
5.50 5.60 5.40 17,500 9,200 0 0.0
APS
8.1
8.1
7.70 8.60 7.70 490,600 13,100 42,100 -0.2
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
24.7
24.7
24.67 24.67 24.67 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.5
16.5
16.50 16.50 16.50 2,000 0 0 0
ASM
6.9
6.9
7.01 7.01 6.85 361,200 17,000 33,500 -0.1
ASP
5.0
5.0
4.80 4.99 4.80 119,900 0 0 0
AST
60.2
60.2
61.63 61.63 60.15 16,100 600 100 0.0
ATA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
8.2
8.2
8.20 8.20 8.20 0 0 0 0
ATS
25.5
25.5
25.50 25.50 25.50 0 0 0 0
AVC
48.8
48.8
48.65 48.83 48.65 200 0 0 0
AVG
14.1
14.1
13.60 14.20 13.60 258,400 0 0 0
BAB
11.3
11.3
11.49 11.49 10.97 2,200 0 0 0
BAF
29.1
29.1
28.86 29.09 28.68 1,975,500 27,700 139,800 -3.6
BAL
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BAX
35.4
35.4
35.40 35.40 35.40 0 0 0 0
BBH
10.3
10.3
10.31 10.31 10.31 0 0 0 0
BBM
7.3
7.3
7.32 7.32 7.32 0 0 0 0
BBS
12.2
12.2
12.22 12.22 12.22 200 0 0 0
BBT
12.9
12.9
12.47 12.85 12.37 1,700 0 0 0
BCA
8.7
8.7
8.70 8.90 8.60 1,600 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
7.7
7.7
7.80 7.90 7.60 127,100 0 1,300 0.0
BCE
7.7
7.7
7.69 7.73 7.62 67,200 20,100 500 0.2
BCF
36.0
36.0
35.96 35.96 35.96 100 0 0 0
BCM
64.9
64.9
64.88 65.07 63.70 214,900 104,900 13,500 6.0
BCP
10
10
10 10 10 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
36.0
36.0
36.03 36.03 36.03 0 0 0 0
BDT
9
9
9 9 9 1,100 0 0 0
BDW
23.4
23.4
23.45 23.45 23.45 0 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
16.0
16.0
18.29 18.29 15.95 1,500 0 0 0
BFC
41.1
41.1
42.03 42.69 41.10 283,000 14,100 46,300 -1.4
BGE
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
27.8
27.8
27.79 27.79 27.79 0 0 0 0
BHC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
16.3
16.3
21.90 21.90 16.30 400 0 0 0
BHI
10.8
10.8
9 10.80 9 300 0 0 0
BHK
15.1
15.1
15.07 15.07 15.07 0 0 0 0
BHN
30.2
30.2
30.41 30.41 29.94 5,400 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
24.1
24.1
22.95 24.37 22.72 579,800 20,600 29,000 -0.2
BID
34.3
34.3
34.79 34.97 34.33 2,453,800 108,200 262,400 -5.8
BIG
5.0
5.0
5.28 5.55 4.84 278,700 0 0 0
BIO
9.8
9.8
9.84 9.84 9.84 100 0 0 0
BKC
19.4
19.4
19.04 20.91 18.96 94,400 0 0 0
BKG
2.9
2.9
2.94 2.94 2.89 178,000 0 0 0
BLF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BLI
9.3
9.3
9.30 9.30 9.30 6,000 6,000 0 0.1
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
24.9
24.9
24.41 24.89 24.41 500 0 0 0
BMC
16.9
16.9
16.85 16.95 16.65 35,000 400 0 0.0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BMG
16.8
16.8
16.84 16.84 16.84 0 0 0 0
BMI
20.2
20.2
18.96 20.27 18.91 2,276,300 128,800 79,400 1.0
BMJ
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BMK
15.6
15.6
15.60 15.60 15.60 0 0 0 0
BMP
158.1
158.1
154.78 158.33 154.50 272,000 170,000 102,000 11.7
BMS
12.3
12.3
12.32 12.42 12.04 148,600 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7
7
7.10 7.20 7 53,900 0 0 0
BNW
7.8
7.8
7.78 7.78 7.78 0 0 0 0
BOT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BPC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
BQB
4.4
4.4
4.40 4.40 4.40 100 0 0 0
BRC
11.8
11.8
11.75 12.20 10.93 16,200 0 0 0
BRR
17.7
17.7
17.74 17.74 17.74 0 0 0 0
BRS
22.9
22.9
22.95 22.95 22.95 0 0 0 0
BSA
22.5
22.5
22.50 22.50 22.50 3,800 0 0 0
BSD
14.5
14.5
14.53 14.53 14.53 0 0 0 0
BSG
17
17
17 17 17 0 0 0 0
BSH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BSI
37.4
37.4
38.45 38.64 37.36 490,200 14,100 46,300 -1.4
BSL
9.7
9.7
9.67 9.67 9.67 5,200 0 0 0
BSP
9.5
9.5
9.45 9.45 9.45 0 0 0 0
BSQ
16.6
16.6
16.56 16.56 16.56 0 0 0 0
BSR
15.8
15.8
16.61 16.61 15.82 4,999,200 12,800 278,800 -4.4
BT1
10.4
10.4
10.35 10.35 10.35 500 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
5 5 4.80 25,800 0 0 0
BTD
15.8
15.8
15.81 15.81 15.81 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
39.3
39.3
39.49 39.49 37.89 272,300 0 700 0.0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
9.0
9.0
9.02 9.06 9.01 34,500 0 24,800 -0.2
BTS
5.3
5.3
5.30 5.40 5.20 8,600 0 0 0
BTT
35.4
35.4
35.37 35.37 35.37 100 0 0 0
BTU
14.2
14.2
14.22 14.22 14.22 0 0 0 0
BTV
14.1
14.1
14.10 14.10 14.10 0 0 0 0
BTW
57.8
57.8
57.81 57.81 57.81 1,200 0 0 0
BVB
13.5
13.5
13.60 13.80 13.30 1,045,300 0 100 0.0
BVG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BVH
53.3
53.3
50.43 53.28 49.94 877,500 38,600 136,500 -5.1
BVL
15.3
15.3
15.42 15.50 15.25 7,900 0 0 0
BVN
14.5
14.5
14.60 14.60 14.50 2,900 0 0 0
BVS
32.3
32.3
32.91 33.20 32.32 217,900 0 18,600 -0.6
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
45.8
45.8
47.36 47.36 45.79 126,000 7,100 9,200 -0.1
BWS
33.5
33.5
33.47 33.47 33.47 100 0 0 0
BXH
16.5
16.5
16.52 16.52 16.52 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
9.9
9.9
9.78 9.88 9.78 128,300 100 0 0.0
C47
10.4
10.4
10.45 10.50 10.35 40,300 0 0 0
C4G
8.2
8.2
8.40 8.40 8.10 615,600 0 0 0
C69
12.1
12.1
12.10 12.20 11.90 413,100 0 16,400 -0.2
C92
4.1
4.1
4.10 4.10 4.10 500 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.9
6.9
6.90 7.30 6.90 37,900 0 0 0
CAN
30.5
30.5
30.50 30.50 30.50 100 0 0 0
CAP
39.6
39.6
39.82 39.82 39.26 11,000 0 0 0
CAR
16.6
16.6
16.60 16.60 16.60 0 0 0 0
CAT
12.2
12.2
12.49 12.49 12.19 3,700 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
29.8
29.8
29.16 29.88 29.06 29,600 0 0 0
CC1
31.8
31.8
31.81 31.81 31.81 0 0 0 0
CCA
9.8
9.8
9.82 9.82 9.82 200 0 0 0
CCC
14.7
14.7
14.85 15.81 14.66 14,000 0 0 0
CCI
19.8
19.8
19.04 19.81 18.41 37,600 0 0 0
CCL
5.7
5.7
5.76 5.77 5.68 92,900 900 0 0.0
CCM
37.7
37.7
37.70 37.70 37.70 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12.4
12.4
12.38 12.38 12.38 0 0 0 0
CCT
12
12
12 12 12 200 0 0 0
CCV
51.3
51.3
51.33 51.33 51.33 0 0 0 0
CDC
19.9
19.9
19.02 20.18 18.55 837,600 47,700 19,400 0.8
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
33.1
33.1
33.06 33.45 32.77 13,600 400 0 0.0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
9.1
9.1
9.07 9.07 9.07 4,900 0 0 0
CDR
6.5
6.5
7.30 7.30 6.30 1,700 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
21.8
21.8
24.48 24.76 21.81 40,662,600 3,583,000 3,786,800 -6.5
CET
12.2
12.2
12.20 12.20 12.20 0 0 0 0
CFM
8.6
8.6
8.58 8.58 8.58 200 0 0 0
CFV
21.1
21.1
21.10 21.10 21.10 100 0 0 0
CGV
3.1
3.1
3.30 3.30 3.10 9,300 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
9.4
9.4
9.43 9.43 9.43 0 0 0 0
CHP
26.9
26.9
26.94 26.94 26.81 19,000 0 0 0
CHS
10.9
10.9
10.93 10.93 10.93 300 0 0 0
CI5
4.9
4.9
4.90 4.90 4.90 5,400 0 0 0
CIA
9.5
9.5
9.50 9.70 9.50 11,900 0 1,300 0.0
CID
10.9
10.9
10.87 10.87 10.87 5,900 0 0 0
CIG
9.0
9.0
9.06 9.36 8.75 53,400 0 0 0
CII
22.4
22.4
24.40 24.50 22.40 29,456,900 4,621,400 1,948,200 59.1
CIP
2.5
2.5
2.50 2.50 2.50 1,000 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
39.2
39.2
40.03 40.03 38.05 1,500 0 0 0
CKD
21.9
21.9
21.93 21.93 21.93 300 0 0 0
CKG
11.5
11.5
11.85 11.95 11.50 44,300 0 2,300 0.0
CKV
11.4
11.4
11.42 11.42 11.42 0 0 0 0
CLC
46.9
46.9
48.42 49.07 46.93 3,000 300 0 0.0
CLH
19.0
19.0
19.06 19.06 18.97 2,100 0 300 0.0
CLL
28.3
28.3
28.36 28.36 28.14 4,900 0 100 0.0
CLM
49.7
49.7
49.67 49.67 49.67 0 0 0 0
CLW
41.5
41.5
41.07 41.46 41.07 1,100 0 0 0
CLX
15.4
15.4
15.35 15.45 15.26 147,600 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 2,000 0 0 0
CMD
20.9
20.9
20.87 20.87 20.87 100 0 0 0
CMF
325.2
325.2
325.16 325.16 325.16 0 0 0 0
CMG
36.7
36.7
38.36 38.55 36.73 1,194,600 139,900 87,100 2.2
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CMN
20
20
20 20 20 0 0 0 0
CMP
7.8
7.8
7.79 7.79 7.79 0 0 0 0
CMS
7.3
7.3
7.87 7.87 7.32 34,500 0 0 0
CMT
13.1
13.1
13.30 13.30 13.10 3,300 100 0 0.0
CMV
8.4
8.4
8.20 8.50 8.20 5,600 0 0 0
CMW
15.1
15.1
15.14 15.14 15.14 0 0 0 0
CMX
6.5
6.5
6.45 6.64 6.43 147,500 10,500 500 0.1
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.8
31.8
32.48 32.48 30.97 500 0 0 0
CNG
26
26
25.80 26 25.80 10,000 0 0 0
CNN
61.1
61.1
61.99 62.95 60.18 9,000 0 0 0
CNT
8.7
8.7
8.40 8.80 8.40 8,100 0 0 0
COM
31.1
31.1
31.12 31.12 31.12 0 0 0 0
CPA
5.1
5.1
5.10 5.10 5.10 100 0 0 0
CPC
15.9
15.9
15.60 15.87 15.60 1,000 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CQN
30.4
30.4
30.42 30.52 30.42 11,500 0 0 0
CQT
8.2
8.2
8.23 8.23 8.23 0 0 0 0
CRC
9.5
9.5
9.70 9.79 9.41 871,600 19,100 74,900 -0.5
CRE
9.5
9.5
9.90 9.90 9.50 259,900 0 79,100 -0.8
CRV
33.5
33.5
33.55 33.55 30.75 900 0 0 0
CSC
17.5
17.5
17.55 17.55 17.27 4,900 0 0 0
CSI
27.6
27.6
28 28 27.50 700 600 300 0.0
CSM
13.9
13.9
14.20 14.20 13.75 246,800 0 36,400 -0.5
CST
13.6
13.6
13.60 13.70 13.60 800 0 0 0
CSV
31.1
31.1
31.95 32.25 31.10 667,700 38,200 12,300 0.8
CT3
5
5
5 5 5 0 0 0 0
CT6
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CTB
19.3
19.3
19.65 20.26 19.34 8,900 300 200 0.0
CTD
88.7
88.7
92.33 92.33 88.75 1,057,200 55,100 51,700 0.4
CTF
20.1
20.1
20.25 20.30 20.05 309,100 0 10,800 -0.2
CTG
33.0
33.0
33.57 33.77 33.02 5,620,800 255,700 741,900 -23.8
CTI
19.9
19.9
21.14 21.55 19.86 945,700 45,200 53,300 -0.2
CTP
9.9
9.9
11 11 9.90 105,900 0 0 0
CTR
78.8
78.8
81.40 82.54 78.77 1,032,400 162,500 64,900 9.0
CTS
27.9
27.9
29.92 30.04 27.85 2,998,600 258,100 142,300 4.2
CTT
20.6
20.6
20.63 20.63 20.63 0 0 0 0
CTW
22.8
22.8
22.85 22.85 22.85 500 0 0 0
CTX
15.6
15.6
17.70 17.80 15.30 337,300 0 0 0
CVN
1
1
1 1 1 0 0 0 0
CVT
27.9
27.9
26 27.90 25.95 400 0 300 0.0
CX8
9.3
9.3
9.30 9.30 9.30 200 0 0 0
D11
9.5
9.5
9.49 9.49 9.49 4,200 0 0 0
D2D
29.7
29.7
30.17 30.17 29.67 41,300 5,800 2,300 0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.6
16.6
16.39 16.58 16.39 500 0 0 0
DAE
13.6
13.6
12.20 13.55 12.20 200 0 0 0
DAH
3.7
3.7
3.75 3.79 3.49 206,900 0 0 0
DAS
8.5
8.5
8.50 8.50 8.50 1,300 0 0 0
DAT
9.4
9.4
10.75 10.75 9.40 44,400 0 0 0
DBC
22.7
22.7
23.43 23.51 22.72 3,479,800 119,800 376,200 -6.8
DBD
51.1
51.1
50.40 51.07 50.21 11,900 0 1,600 -0.1
DBM
21.9
21.9
21.86 21.86 21.86 0 0 0 0
DBT
11.5
11.5
11.10 11.50 11.10 23,200 0 0 0
DC1
6.2
6.2
6.22 6.22 6.22 0 0 0 0
DC2
5.9
5.9
5.85 5.94 5.85 200 0 0 0
DC4
10.5
10.5
10.77 10.86 10.55 584,900 48,100 50,000 0.0
DCF
40.2
40.2
40.18 40.18 40.18 500 0 0 0
DCG
28.6
28.6
28.57 28.57 28.57 300 0 0 0
DCH
9.2
9.2
9.15 9.15 9.15 0 0 0 0
DCL
35.1
35.1
34 35.25 33 2,706,100 0 400 0.0
DCM
32.7
32.7
33.47 33.56 32.66 2,232,100 160,000 206,200 -1.6
DCR
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DCS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
10.4
10.4
10.30 10.40 10.20 14,100 0 0 0
DDG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDH
8.0
8.0
7.96 7.96 7.96 0 0 0 0
DDM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
DDN
6.4
6.4
6.50 8 6.30 21,000 0 0 0
DDV
27.6
27.6
28.77 28.86 27.46 1,655,000 0 0 0
DFC
24.4
24.4
24.39 24.39 24.39 0 0 0 0
DFF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DGC
81.7
81.7
82.65 83.34 81.71 2,224,300 228,700 338,800 -10.6
DGT
4.7
4.7
4.80 4.90 4.70 26,000 0 0 0
DGW
38.3
38.3
38.10 39.58 37.86 2,068,600 505,600 112,600 16.1
DHA
53.8
53.8
53.27 55.44 53.27 149,500 48,300 2,300 2.7
DHB
8.5
8.5
8.80 8.80 8.50 400 0 0 0
DHC
30.2
30.2
29.50 30.88 29.50 253,500 83,100 14,700 2.4
DHD
22.7
22.7
22.71 22.71 22.71 500 0 0 0
DHG
94.3
94.3
95.16 96.24 93.99 31,800 0 1,200 -0.1
DHM
6.0
6.0
6.07 6.07 5.89 1,200 0 0 0
DHN
29.2
29.2
29.19 29.19 29.19 0 0 0 0
DHP
10.7
10.7
10.72 10.72 10.72 0 0 0 0
DHT
69.3
69.3
70 72.55 69.09 32,700 0 2,000 -0.2
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.2
4.2
4.20 4.20 4.20 100 0 0 0
DIG
18.2
18.2
19.39 19.58 18.21 16,513,300 1,727,200 2,541,400 -17.2
DIH
10.5
10.5
10.52 10.52 10.52 11,000 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
DL1
5.6
5.6
5.70 5.80 5.60 378,500 9,400 0 0.1
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
3 3 2.81 3,355,500 185,500 447,900 -0.8
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
21.5
21.5
21.45 21.45 21.45 0 0 0 0
DMC
57.5
57.5
57.50 57.50 57.50 600 0 0 0
DMN
8
8
8 8 8 100 0 0 0
DNA
23.5
23.5
23.50 23.50 23.50 0 0 0 0
DNC
47.7
47.7
47.75 47.75 47.75 0 0 0 0
DND
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DNE
8.1
8.1
8.09 8.09 8.09 0 0 0 0
DNH
46.1
46.1
42.27 46.12 42.27 600 0 500 0.0
DNL
28.8
28.8
28.78 28.78 28.78 0 0 0 0
DNM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DNN
3.0
3.0
2.96 2.96 2.96 0 0 0 0
DNP
20
20
20 20 20 1,000 0 0 0
DNT
32.7
32.7
32.66 32.66 32.66 0 0 0 0
DNW
33.3
33.3
33.31 33.31 33.31 2,600 0 0 0
DOC
9.3
9.3
9.32 9.32 9.32 0 0 0 0
DOP
12.1
12.1
12.11 12.11 12.11 0 0 0 0
DP1
34.5
34.5
34.48 34.48 34.48 100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
47.8
47.8
48.24 48.61 47.77 2,400 0 0 0
DPC
8.4
8.4
8.40 8.40 8.40 100 0 0 0
DPG
41.6
41.6
43.14 43.34 41.57 896,000 19,500 37,200 -0.8
DPH
51.4
51.4
51.38 51.38 51.38 0 0 0 0
DPM
21.7
21.7
22.52 22.61 21.72 3,766,100 157,900 701,900 -13.0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
39.0
39.0
39.05 39.60 38.80 963,400 109,300 60,600 1.9
DQC
9.9
9.9
9.98 9.98 9.88 3,100 400 0 0.0
DRC
15.2
15.2
15.27 15.51 15.13 160,100 0 0 0
DRG
8.7
8.7
9.02 9.22 8.64 600 0 0 0
DRH
2.3
2.3
2.57 2.57 2.31 638,300 16,400 1,000 0.0
DRI
11.2
11.2
11.47 11.47 11.10 680,000 0 0 0
DRL
47.2
47.2
47.33 47.33 46.95 3,900 0 0 0
DS3
6.5
6.5
6.40 6.50 6.40 3,300 0 0 0
DSC
16.0
16.0
16.30 16.30 15.30 57,200 0 1,500 0.0
DSD
13
13
13 13 13 0 0 0 0
DSE
21.7
21.7
22.55 22.59 21.65 290,800 0 91,300 -2.2
DSG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
DSH
11.4
11.4
12.30 12.30 11.40 300 0 0 0
DSN
39.8
39.8
40.08 40.12 39.71 24,000 0 0 0
DSP
13.6
13.6
13.60 13.60 13.60 100 0 0 0
DST
9.2
9.2
9 9.20 8.90 74,300 0 0 0
DTA
4.1
4.1
4.23 4.23 4.07 66,000 0 0 0
DTC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DTD
16.9
16.9
17.50 17.50 16.79 424,400 18,200 49,600 -0.6
DTG
15.9
15.9
15.80 15.90 15.70 7,000 0 0 0
DTH
13.6
13.6
13.57 13.57 13.57 0 0 0 0
DTI
2.5
2.5
2.40 2.50 2.40 126,400 0 0 0
DTK
11.1
11.1
11.01 11.11 11.01 900 0 0 0
DTL
13.9
13.9
13.80 14 13.80 6,600 0 0 0
DTP
90.0
90.0
89.20 89.99 89.20 1,600 0 0 0
DTT
14.9
14.9
14.35 14.93 14.35 1,400 1,000 0 0.0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
16.9
16.9
16.88 16.88 16.88 0 0 0 0
DVG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DVM
6.8
6.8
6.90 6.90 6.60 212,200 0 0 0
DVN
19.0
19.0
19.18 19.46 18.99 19,800 0 0 0
DVP
62.6
62.6
62.75 62.75 62.57 5,500 600 0 0.0
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
20.3
20.3
20.34 20.34 20.34 0 0 0 0
DWS
14.3
14.3
14.27 14.27 14.27 0 0 0 0
DXG
16.5
16.5
17.72 17.85 16.54 36,098,100 1,162,900 1,429,500 -6.2
DXL
18
18
18 18 18 0 0 0 0
DXP
11
11
11.30 11.30 11 178,500 0 0 0
DXS
9.8
9.8
10.55 10.85 9.77 3,928,100 358,300 779,800 -4.4
DXV
3.8
3.8
3.70 3.80 3.65 10,900 0 0 0
E12
5.7
5.7
5.70 5.70 5.70 0 0 0 0
E29
8.0
8.0
8.02 8.02 8.02 0 0 0 0
EBS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
ECI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ECO
23.6
23.6
23.58 24.11 23.58 18,200 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 600 0 0 0
EIB
21.5
21.5
22.15 22.40 21.50 5,213,700 296,100 313,300 -0.4
EIC
23.6
23.6
23.62 23.62 23.62 100 0 0 0
EID
23.2
23.2
23.20 23.20 23.20 200 0 0 0
EIN
2.8
2.8
2.80 2.80 2.80 6,700 0 0 0
ELC
20.7
20.7
21.52 21.57 20.64 403,300 16,600 88,600 -1.5
EME
28.5
28.5
28.50 28.50 28.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
19.9
19.9
19.88 19.88 19.88 1,000 0 0 0
EVE
10.3
10.3
10.47 10.74 10.24 51,500 1,000 100 0.0
EVF
12.4
12.4
12.80 12.90 12.35 6,093,000 58,200 180,800 -1.6
EVG
7.6
7.6
7.94 8.05 7.62 1,071,900 48,000 183,500 -1.1
EVS
6
6
6.30 6.30 6 135,900 0 0 0
F88
1,075.1
1,075.1
1,075 1,079 1,073.50 8,400 5,800 0 6.2
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
3.5
3.5
3.42 3.53 3.42 45,900 8,000 0 0.0
FCN
14.7
14.7
15.17 15.61 14.73 1,230,600 29,400 254,100 -3.5
FCS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
FDC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
FGL
7.9
7.9
7.90 7.90 7.90 400 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
21.4
21.4
21.45 21.45 21.45 0 0 0 0
FIC
12.7
12.7
12.86 12.86 12.67 1,500 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
7.4
7.4
7.55 7.55 7.38 167,100 500 0 0.0
FIT
4.7
4.7
4.72 4.90 4.70 1,635,500 0 0 0
FMC
34.7
34.7
34.42 34.70 34.37 54,900 3,800 9,800 -0.2
FOC
56.4
56.4
57.74 57.74 56.18 27,200 300 0 0.0
FOX
64
64
65.30 65.70 64 89,200 0 0 0
FPT
93.2
93.2
92.12 94.34 91.86 20,963,600 3,811,400 1,450,200 249.6
FRC
25
25
29.20 29.20 24 7,300 0 0 0
FRM
6.6
6.6
6.61 6.61 6.61 0 0 0 0
FRT
140
140
140.95 141.33 138.67 711,300 287,700 408,400 -17.7
FSO
5.0
5.0
5.03 5.03 5.03 0 0 0 0
FT1
37.8
37.8
39.99 39.99 37.78 2,900 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
30.6
30.6
31.22 31.71 30.59 2,060,000 179,800 40,200 4.8
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
7.9
7.9
8.31 8.31 7.83 254,000 0 0 0
GAS
59.8
59.8
60.25 61.12 59.76 1,095,100 147,300 129,100 1.1
GCB
9
9
9.10 9.10 9 400 0 0 0
GCF
31.5
31.5
31.55 31.55 31.55 0 0 0 0
GDA
15.2
15.2
15.13 15.50 15.04 88,000 0 2,700 0.0
GDT
17.9
17.9
18.17 18.17 17.91 21,000 500 500 0.0
GDW
31.0
31.0
31.00 31.00 31.00 0 0 0 0
GEE
96.1
96.1
97.46 97.46 93.87 180,500 6,300 25,800 -3.4
GEG
14.8
14.8
15.19 15.48 14.76 803,800 1,500 11,400 -0.2
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
35.3
35.3
35.36 35.76 34 16,102,600 2,677,200 2,908,700 -11.2
GGG
4.6
4.6
4.60 4.60 4.60 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
29.6
29.6
29.70 29.90 29.60 46,600 200 0 0.0
GIC
11.2
11.2
11.18 11.18 11.18 300 0 100 0.0
GIL
15.4
15.4
15.85 15.85 15.35 215,500 3,500 18,600 -0.2
GKM
2.7
2.7
2.70 2.70 2.70 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
16.0
16.0
16.02 16.02 16.02 0 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
32
32
32 32 32 0 0 0 0
GMC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
GMD
44.4
44.4
44.18 46.00 43.86 3,824,900 950,100 452,400 34.5
GMH
7.5
7.5
7.49 7.49 7.49 0 0 0 0
GMX
13.8
13.8
13.83 13.83 13.83 100 0 0 0
GND
26.9
26.9
26.87 26.87 26.87 0 0 0 0
GPC
2.3
2.3
2.30 2.30 2.20 15,500 0 0 0
GSM
27.0
27.0
27.22 27.31 27.04 9,700 0 0 0
GSP
9.5
9.5
9.50 9.55 9.50 55,500 0 0 0
GTA
10.1
10.1
10.09 10.09 10.09 0 0 0 0
GTD
15.9
15.9
15.90 15.90 15.90 0 0 0 0
GTS
10.2
10.2
10.23 10.23 10.23 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
28.0
28.0
28.69 29.04 27.95 5,166,700 983,900 301,300 19.7
GVT
78.6
78.6
78.55 78.55 78.55 0 0 0 0
H11
7.8
7.8
7.80 7.80 7.80 100 0 0 0
HAC
10.4
10.4
10.40 10.40 10.40 100 0 0 0
HAD
13.2
13.2
13.17 13.17 13.17 0 0 0 0
HAF
22
22
22 22 22 0 0 0 0
HAG
16.5
16.5
17.15 17.15 16.40 12,055,100 794,900 548,200 4.0
HAH
60.1
60.1
59.75 62.35 59.46 4,291,300 1,501,900 310,900 75.8
HAM
30.0
30.0
30.03 30.03 30.03 0 0 0 0
HAN
8.9
8.9
8.87 8.87 8.87 0 0 0 0
HAP
6.7
6.7
6.67 7 6.32 254,000 2,000 0 0.0
HAR
4.0
4.0
4.22 4.25 4.03 284,600 0 2,300 0.0
HAS
8.3
8.3
8.33 8.33 8.33 0 0 0 0
HAT
34.7
34.7
34.69 34.69 34.69 0 0 0 0
HAV
3.5
3.5
3.50 3.50 3.50 0 0 0 0
HAX
10.7
10.7
10.95 11.10 10.70 485,600 15,300 45,900 -0.3
HBC
6.4
6.4
6.70 6.80 6.30 1,895,400 32,100 14,400 0.1
HBD
15.6
15.6
15.60 15.60 15.60 0 0 0 0
HBH
5.2
5.2
5.17 5.17 5.17 0 0 0 0
HBS
5.5
5.5
5.50 5.50 5.50 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
20.9
20.9
21.01 21.01 20.93 3,600 900 0 0.0
HCD
6.2
6.2
6.30 6.30 6.10 9,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.0
19.0
19.80 19.88 18.95 15,802,000 1,326,100 1,134,300 4.4
HCT
12
12
12 12 12 0 0 0 0
HD2
15.6
15.6
15.60 15.60 15.60 200 0 0 0
HD6
10.2
10.2
10.40 10.40 10.22 10,900 0 0 0
HD8
6.4
6.4
6.36 6.36 6.36 0 0 0 0
HDA
5.6
5.6
5.73 5.82 5.55 20,200 0 0 0
HDB
19.6
19.6
20.48 20.54 19.52 23,596,600 419,200 2,306,600 -59.2
HDC
24.3
24.3
26.16 26.40 24.30 6,064,200 809,000 744,900 1.6
HDG
26.6
26.6
27.94 27.94 26.60 3,196,000 490,600 144,400 10.6
HDM
35.0
35.0
34.70 34.98 34.70 2,100 0 0 0
HDP
24.3
24.3
24.34 24.34 24.34 0 0 0 0
HDW
16.9
16.9
16.85 16.85 16.85 0 0 0 0
HEC
31.3
31.3
31.25 31.25 31.25 2,000 0 0 0
HEJ
11.4
11.4
10.40 11.40 10 5,100 0 0 0
HEP
15.5
15.5
15.51 15.51 15.51 100 100 0 0.0
HES
16.8
16.8
16.85 16.85 16.85 0 0 0 0
HEV
11
11
11 11 11 0 0 0 0
HFB
9.3
9.3
9.30 9.30 9.30 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
242.7
242.7
240.60 242.74 239.35 4,700 100 200 0.0
HGT
14
14
14 14 14 0 0 0 0
HHB
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HHC
129.8
129.8
129.80 129.80 129.80 0 0 0 0
HHG
1.4
1.4
1.40 1.50 1.30 52,200 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.2
11.2
10.56 11.22 10.33 2,563,400 25,000 26,600 0.0
HHS
13.9
13.9
14.65 14.90 13.90 5,578,600 561,600 931,800 -5.5
HHV
13.1
13.1
13.72 13.95 13.11 7,728,500 277,700 367,000 -1.4
HID
4.2
4.2
4.17 4.17 3.95 1,961,000 0 0 0
HII
5.0
5.0
5.34 5.34 5.01 974,300 2,300 6,300 0.0
HIO
7
7
7 7.10 7 1,300 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
27.2
27.2
27.14 27.34 27.05 600 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
12.4
12.4
12.40 12.40 12.40 1,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
351.2
351.2
351.22 351.22 351.22 0 0 0 0
HLC
11.4
11.4
11.27 11.92 11.18 58,600 28,000 400 0.3
HLD
17.7
17.7
17.73 18.21 17.73 36,600 4,000 1,200 0.1
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
10.8
10.8
10.69 11.01 10.69 67,000 0 500 0.0
HMD
17.1
17.1
16.56 17.05 16.56 300 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
16.0
16.0
15.27 16.03 15.27 2,100 0 0 0
HMR
11.5
11.5
11.60 11.60 10.90 39,700 0 0 0
HMS
33.9
33.9
34 34.50 33.80 11,700 0 0 0
HNA
24
24
23.80 24 22.25 25,300 0 0 0
HNB
12.0
12.0
11.95 11.95 11.95 0 0 0 0
HND
10.5
10.5
10.64 10.64 10.54 5,300 0 0 0
HNF
31.6
31.6
31.60 31.60 31.60 0 0 0 0
HNG
5.9
5.9
5.90 6.10 5.80 3,769,600 701,100 0 4.3
HNI
24.7
24.7
24.74 24.74 24.74 200,000 0 0 0
HNM
8.1
8.1
8.10 8.20 8.10 353,500 0 0 0
HNP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
5.10 5.10 4.90 22,400 800 0 0.0
HOT
17.9
17.9
17.90 17.90 17.90 0 0 0 0
HPB
12.1
12.1
12.07 12.07 12.07 0 0 0 0
HPD
17.2
17.2
17.18 17.18 17.18 600 0 0 0
HPG
23.3
23.3
23.88 24.02 23.26 28,356,600 977,000 2,931,900 -51.7
HPH
12.6
12.6
12.60 12.60 12.60 400 0 0 0
HPI
18.3
18.3
18.30 18.30 18.30 0 0 0 0
HPO
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HPP
65.8
65.8
66.23 66.23 65.63 3,400 100 400 0.0
HPT
24.9
24.9
23.18 25.04 22.98 3,900 100 0 0.0
HPW
19.7
19.7
19.69 19.69 19.69 100 0 0 0
HPX
4.8
4.8
4.91 5 4.76 1,133,300 262,000 127,100 0.7
HQC
3.2
3.2
3.26 3.29 3.16 4,474,100 367,500 151,100 0.7
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
29.2
29.2
29.30 29.30 29.20 400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.9
12.9
13.12 13.31 12.81 5,061,400 232,300 557,700 -5.5
HSL
9.6
9.6
10.25 10.25 9.58 799,400 21,800 8,600 0.1
HSM
6.5
6.5
6.50 6.50 6.50 4,200 0 0 0
HSP
12.8
12.8
12.82 12.82 12.82 0 0 0 0
HSV
4.2
4.2
4.20 4.20 4.20 15,100 0 0 0
HT1
15.7
15.7
16.50 16.55 15.57 611,400 36,000 90,500 -0.9
HTC
23.9
23.9
23.91 23.91 23.91 0 0 0 0
HTE
3.6
3.6
3.60 3.60 3.60 3,400 0 0 0
HTG
35.4
35.4
35.67 35.67 35.12 33,900 0 0 0
HTI
21.8
21.8
22.26 22.40 21.80 51,100 10,100 1,000 0.2
HTL
21.8
21.8
21.80 21.80 21.80 200 0 0 0
HTM
10.6
10.6
9.10 10.60 9.10 200 0 0 0
HTN
6
6
6.21 6.21 6 312,800 11,700 24,000 -0.1
HTP
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
11.5
11.5
11.46 11.46 11.46 0 0 0 0
HU1
6.5
6.5
6.53 6.53 6.51 3,200 0 0 0
HU3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
HU4
10.6
10.6
10.66 10.66 10.48 61,800 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 100 0 0 0
HUB
13.9
13.9
14.07 14.07 13.89 4,000 0 0 0
HUG
26.6
26.6
26.58 26.58 26.58 100 0 0 0
HUT
16.5
16.5
17.50 17.80 16.50 3,504,100 148,000 253,100 -1.9
HVA
21
21
21 21.10 19 73,600 0 0 0
HVH
11.9
11.9
11.86 11.95 11.77 127,800 0 5,400 -0.1
HVN
30.8
30.8
31.90 32 30.75 1,393,700 16,500 529,400 -16.0
HVT
28.7
28.7
29.51 29.51 28.74 51,100 0 2,000 -0.1
HVX
2.8
2.8
2.64 2.80 2.62 20,700 0 0 0
HWS
13.5
13.5
13.61 13.61 13.42 6,000 0 0 0
IBD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ICC
42.5
42.5
42.50 42.50 42.50 400 0 0 0
ICF
3.4
3.4
3 3.40 3 3,200 0 0 0
ICG
16.0
16.0
16.03 16.46 14.73 36,200 200 0 0.0
ICI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ICN
33.9
33.9
34.00 34.00 33.45 5,000 0 0 0
ICT
18.2
18.2
18.19 18.19 18.19 89,900 0 0 0
IDC
32.1
32.1
32.16 33.25 31.99 3,302,800 204,400 86,800 4.6
IDI
7.2
7.2
7.45 7.45 7.17 624,800 64,300 29,000 0.3
IDJ
5.5
5.5
5.60 5.80 5.50 1,384,600 15,200 73,600 -0.3
IDP
184.7
184.7
184.67 184.67 184.67 0 0 0 0
IDV
22.4
22.4
22.21 22.38 22.21 4,600 0 0 0
IFS
19.3
19.3
19.15 19.42 19.15 1,600 0 700 0.0
IJC
11.2
11.2
11.56 11.61 11.23 2,578,200 48,600 169,700 -1.5
ILA
5.9
5.9
6.10 6.80 5.90 12,400 0 0 0
ILB
24.2
24.2
24.56 24.66 23.82 9,600 0 100 0.0
ILC
6.4
6.4
6.40 6.40 6.40 100 0 0 0
ILS
16
16
16 16 16 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
48.8
48.8
49.27 49.27 46.81 61,400 35,600 38,300 -0.1
IN4
46.3
46.3
46.33 46.33 46.33 0 0 0 0
INC
20.9
20.9
20.85 20.85 20.85 0 0 0 0
INN
42.2
42.2
41.78 42.35 41.12 5,400 0 0 0
IPA
15.7
15.7
16.26 16.52 15.65 320,800 10,900 21,000 -0.2
IRC
6.5
6.5
6.48 6.48 6.48 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
23.5
23.5
23.49 23.49 23.49 0 0 0 0
IST
35.6
35.6
35.61 35.61 35.61 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.7
12.7
12.82 12.82 12.41 164,400 0 0 0
ITD
10.6
10.6
10.85 10.85 10.61 15,800 400 0 0.0
ITQ
2.8
2.8
2.90 2.90 2.70 38,000 0 0 0
ITS
4.7
4.7
4.70 4.70 4.70 300 0 0 0
IVS
8.7
8.7
8.55 9.05 8.55 765,600 453,500 6,000 4.0
JOS
1
1
1 1 1 0 0 0 0
JVC
8.1
8.1
8.15 8.17 7.88 204,200 4,000 26,700 -0.2
KBC
34.2
34.2
35 35.70 34.20 5,231,900 869,800 358,000 17.8
KCB
10.6
10.6
10.63 10.82 10.54 10,600 0 0 0
KDC
53.2
53.2
50.00 53.23 49.81 129,800 5,900 18,900 -0.7
KDH
30.9
30.9
32.09 32.23 30.91 9,662,000 1,557,000 811,900 25.5
KDM
15.5
15.5
14.10 15.50 12.70 149,300 0 0 0
KGM
5.3
5.3
5.19 5.29 5.19 6,700 0 0 0
KHD
9.8
9.8
9.79 9.79 9.79 0 0 0 0
KHG
8.3
8.3
8.57 8.70 8.05 19,978,300 1,228,100 2,538,900 -11.1
KHP
11.8
11.8
11.72 12.37 11.63 215,200 0 0 0
KHS
14.1
14.1
13.48 14.12 13.40 15,500 0 0 0
KHW
23.4
23.4
23.35 23.35 23.35 100 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
KLB
12.2
12.2
12.90 13.13 11.97 1,126,700 500 0 0.0
KMR
3.0
3.0
3 3 2.91 10,100 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.2
39.2
38.85 39.20 38.85 387,100 12,300 0 0.5
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18
18
18.50 18.50 17.85 1,709,200 90,000 132,500 -0.8
KSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
KSF
80.5
80.5
80.70 82 73.70 24,900 0 0 0
KSQ
1.8
1.8
1.80 1.90 1.70 25,900 0 0 0
KST
12.0
12.0
11.99 11.99 11.99 400 0 0 0
KSV
160
160
161 167.50 160 64,900 0 0 0
KTC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
KTL
19.4
19.4
19.37 19.37 19.37 0 0 0 0
KTS
39.6
39.6
39.13 39.62 39.13 400 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.5
1.5
1.50 1.60 1.40 363,200 1,000 0 0.0
L10
21.3
21.3
21.29 21.29 21.29 0 0 0 0
L12
3.4
3.4
3.41 3.41 3.41 300 0 0 0
L14
30.1
30.1
31.40 32.70 30.10 189,200 11,300 37,700 -0.8
L18
20.8
20.8
20.96 20.96 20.40 56,700 0 0 0
L35
4.6
4.6
4.60 4.60 4.60 0 0 0 0
L40
44.1
44.1
44.07 44.07 42.99 70,100 0 5,400 -0.5
L43
2.7
2.7
2.70 2.70 2.70 100 0 0 0
L45
2.1
2.1
2.10 2.10 2.10 0 0 0 0
L61
1.9
1.9
1.90 1.90 1.90 0 0 0 0
L62
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
17.5
17.5
17.55 17.55 17.28 4,800 0 0 0
LAI
13.4
13.4
13.17 13.42 13.08 16,600 0 0 0
LAS
15.5
15.5
15.79 15.88 15.51 224,200 0 56,600 -1.0
LAW
34
34
34 34 34 0 0 0 0
LBE
19.6
19.6
19.60 19.60 19.60 200 0 0 0
LBM
33.3
33.3
33.64 34.98 32.92 8,800 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.5
9.5
9.89 9.94 9.52 1,542,700 0 22,300 -0.2
LCM
1
1
1 1 1 0 0 0 0
LDG
4.8
4.8
5.07 5.07 4.83 8,538,000 1,144,100 755,100 1.9
LDP
11.4
11.4
11.20 11.40 11.10 26,200 0 0 0
LDW
20.5
20.5
20.54 20.54 20.54 0 0 0 0
LEC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
LG9
6.1
6.1
6.10 6.10 6.10 0 0 0 0
LGC
60
60
60 60 60 0 0 0 0
LGL
4.7
4.7
4.58 4.87 4.58 185,400 0 0 0
LHC
54
54
54.35 54.40 52.20 9,000 0 0 0
LHG
27.9
27.9
28.21 28.26 27.89 96,100 8,200 11,700 -0.1
LIC
28.3
28.3
28.60 32 28.30 500 0 0 0
LIG
4.5
4.5
4.80 4.80 4.50 732,200 0 0 0
LIX
32.0
32.0
31.96 32.01 31.96 3,600 0 0 0
LKW
31.3
31.3
31.53 31.53 31.34 600 0 0 0
LLM
18.5
18.5
18.50 18.50 18.50 100 0 0 0
LM3
1.5
1.5
1.50 1.50 1.50 0 0 0 0
LM7
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LM8
12.8
12.8
12.81 12.81 12.81 700 0 0 0
LMC
8.2
8.2
8.20 8.20 8.20 700 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
8.9
8.9
8.91 8.91 8.91 0 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
1
1
1 1 1 0 0 0 0
LPB
47.9
47.9
48.10 49.61 47.44 2,241,800 140,500 119,900 1.0
LPT
4.9
4.9
5.12 5.12 4.95 300 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.4
34.4
33 34.40 31.90 138,400 0 0 0
LSS
8.7
8.7
8.60 8.69 8.60 178,700 0 0 0
LTC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LUT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
M10
19.6
19.6
19.89 19.89 19.61 6,800 0 0 0
MA1
33.9
33.9
33.88 33.88 33.88 100 0 0 0
MAC
11.9
11.9
12.41 12.41 11.90 1,500 0 0 0
MAS
33.9
33.9
33.90 33.90 33.90 0 0 0 0
MBB
18.5
18.5
18.98 19.22 18.50 29,961,200 3,463,400 8,659,500 -122.9
MBG
3.3
3.3
3.60 3.70 3.30 833,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
21.3
21.3
22.09 22.24 21.25 4,103,000 69,700 106,600 -1.1
MBT
11.4
11.4
11 11.40 11 3,200 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.8
6.8
6.88 6.88 6.79 14,700 0 0 0
MCG
2.4
2.4
2.70 2.70 2.40 63,700 0 0 0
MCH
139.9
139.9
127.82 141.61 127.82 1,308,000 0 204,200 -35.5
MCM
25.5
25.5
25.68 25.78 25.26 33,000 0 1,600 0.0
MCO
7.7
7.7
7.50 7.70 7.10 25,800 0 0 0
MCP
27
27
26.95 27 26.80 16,300 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.2
9.2
9.23 9.23 9.23 300 0 0 0
MDF
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MDG
19.7
19.7
19.66 19.66 19.66 0 0 0 0
MEC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
MED
24
24
24 24 24 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
5.3
5.3
5.33 5.33 5.33 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39.8
39.8
41.29 41.38 39.50 79,000 0 0 0
MGC
12.6
12.6
13.03 13.03 12.65 9,000 0 0 0
MGG
26
26
26 26 26 1,200 0 0 0
MGR
5.6
5.6
4.60 5.60 4.60 1,000 0 0 0
MH3
27.1
27.1
26.80 27.10 26.60 3,600 0 0 0
MHC
12.0
12.0
12.76 12.90 12.05 867,800 0 11,500 -0.1
MIC
14.6
14.6
14.80 14.80 13.80 5,300 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
17.7
17.7
17.00 18.13 16.53 1,702,100 79,700 83,600 -0.1
MKP
26.4
26.4
26.39 26.39 26.39 1,300 0 0 0
MKV
15.4
15.4
16.50 16.80 14.70 24,800 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
19.6
19.6
18.60 19.70 18.60 400 0 0 0
MML
34.2
34.2
34.80 34.80 34.10 94,300 0 0 0
MNB
25.0
25.0
25.04 25.04 25.04 500 0 0 0
MND
9.3
9.3
9.29 9.29 9.29 0 0 0 0
MPC
17.0
17.0
17.53 17.83 16.94 82,500 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
20
20
20 20 20 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10
10
10.13 10.25 10 6,722,000 733,300 157,900 7.0
MSH
34.1
34.1
34.92 34.92 33.96 718,800 41,700 60,800 -0.8
MSN
77
77
79.60 79.80 77 7,670,000 1,088,400 1,325,400 -18.8
MSR
21.4
21.4
23.01 23.01 21.35 1,314,000 0 0 0
MST
5.6
5.6
5.70 5.70 5.50 3,024,500 0 47,600 -0.3
MTA
13.9
13.9
13.96 14.06 13.66 11,300 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.8
6.8
6.82 6.82 6.82 0 0 0 0
MTH
26.4
26.4
26.38 26.38 26.38 0 0 0 0
MTL
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MTP
12.1
12.1
12.07 12.07 12.07 100 0 0 0
MTS
8.5
8.5
8.46 8.46 8.46 0 0 0 0
MTV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MVB
18
18
18 18 18 1,500 0 0 0
MVC
14.5
14.5
14.38 14.66 14.18 143,900 0 0 0
MVN
48.5
48.5
48.10 49.80 48.10 5,100 0 0 0
MWG
78.7
78.7
80.65 80.94 78.71 6,146,600 1,302,600 1,562,600 -22.1
MZG
14.3
14.3
13.91 14.91 13.45 436,400 0 0 0
NAB
14.2
14.2
14.30 14.40 14.20 1,458,200 71,900 90,100 -0.3
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.9
34.9
34.90 35.10 34.75 565,700 25,600 53,200 -1.0
NAG
9.8
9.8
10.87 10.87 9.83 1,593,600 0 16,100 -0.2
NAP
11.3
11.3
11.33 11.33 11.33 0 0 0 0
NAS
38.8
38.8
38.80 38.80 38.80 0 0 0 0
NAU
6.3
6.3
6.28 6.28 6.28 0 0 0 0
NAV
15.6
15.6
15.70 15.70 15.61 4,100 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.4
19.4
19.40 19.40 19.05 144,200 0 0 0
NBC
7.9
7.9
7.77 7.86 7.77 6,800 0 0 0
NBE
10.8
10.8
10.84 10.84 10.75 7,000 0 0 0
NBP
7.8
7.8
8 8 7.80 700 0 0 0
NBT
17.0
17.0
16.96 16.96 16.96 200 0 0 0
NBW
32.6
32.6
32.63 32.63 32.63 0 0 0 0
NCG
10
10
10.50 10.50 9.90 14,900 0 0 0
NCS
38.3
38.3
38.33 38.33 38.33 0 0 0 0
NCT
93.5
93.5
93.35 94.28 93.35 17,100 6,900 6,200 0.1
ND2
33.1
33.1
33.06 33.06 33.06 0 0 0 0
NDC
124.6
124.6
124.62 124.62 124.62 0 0 0 0
NDN
11.4
11.4
11.63 11.63 11.26 283,400 0 79,300 -1.0
NDP
24.5
24.5
24.52 24.52 24.52 0 0 0 0
NDT
4.9
4.9
4.80 4.90 4.80 1,700 0 0 0
NDW
13.7
13.7
13.75 13.75 13.75 0 0 0 0
NDX
5.7
5.7
5.74 5.74 5.74 10,000 0 0 0
NED
6.9
6.9
6.90 6.90 6.90 13,500 0 0 0
NET
62.2
62.2
62.20 62.20 62.20 2,300 2,200 0 0.2
NFC
53.0
53.0
55.12 55.12 52.90 20,600 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
15.9
15.9
16.67 16.67 15.88 290,900 900 41,800 -0.8
NHC
20.5
20.5
20.48 20.48 20.48 0 0 0 0
NHH
11.6
11.6
11.70 11.70 11.55 91,100 0 0 0
NHT
8.6
8.6
8.60 8.60 8.60 900 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.5
12.5
12.54 12.54 12.54 0 0 0 0
NKG
14.7
14.7
14.59 15.36 14.45 12,910,700 949,900 99,900 13.9
NLG
36.3
36.3
38.95 39.00 36.30 2,419,600 0 314,300 -12.1
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
51.4
51.4
50.75 51.72 49.97 51,500 0 0 0
NNT
57.3
57.3
57.30 57.30 57.30 900 0 0 0
NO1
6.0
6.0
6.12 6.12 6.00 133,900 0 0 0
NOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
11.5
11.5
11.52 11.52 11.52 0 0 0 0
NRC
6.4
6.4
6.40 6.60 6.30 595,900 2,500 250,700 -1.6
NSC
74.8
74.8
74.76 74.76 74.76 500 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.60 4.50 30,000 0 0 0
NSL
20.0
20.0
19.97 19.97 19.97 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.5
12.5
12.36 12.45 12.36 1,200 1,100 0 0.0
NT2
23.5
23.5
24.30 24.50 23.50 1,803,000 0 0 0
NTC
159.2
159.2
163 163 159.20 125,000 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
55.9
55.9
55.87 55.87 55.87 0 0 0 0
NTL
16.8
16.8
17.39 17.44 16.78 1,254,500 0 0 0
NTP
50.0
50.0
50.91 51.54 50.03 398,000 800 112,600 -7.1
NTT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 0 0 0 0
NVB
14.4
14.4
14.60 14.70 14.30 380,700 0 41,100 -0.6
NVL
11.9
11.9
12.37 12.61 11.91 12,425,600 0 0 0
NVP
28.7
28.7
28.74 28.74 28.74 200 0 0 0
NVT
7.9
7.9
7.89 7.89 7.89 300 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.9
3.9
3.70 4 3.50 22,100 0 0 0
OCB
10.7
10.7
11.17 11.17 10.74 5,235,200 0 0 0
OCH
6.2
6.2
6.10 6.30 6.10 72,000 0 0 0
ODE
45.9
45.9
45.70 46 45.70 20,100 0 0 0
OGC
3.9
3.9
4 4.01 3.90 374,800 0 0 0
OIL
10.4
10.4
10.61 10.70 10.41 599,800 0 0 0
ONE
5.3
5.3
5.50 5.50 5.30 400 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.6
18.6
18.15 18.61 18.15 200 0 0 0
ORS
13.8
13.8
14.65 14.80 13.80 5,261,100 0 0 0
PAC
20.3
20.3
20.64 20.77 20.23 220,500 0 0 0
PAI
10.8
10.8
10.83 10.83 10.83 0 0 0 0
PAN
26
26
25.83 26.17 25.29 1,494,900 0 0 0
PAP
26.1
26.1
26.10 26.10 26.10 0 0 0 0
PAS
3.3
3.3
3.40 3.40 3.30 30,700 0 0 0
PAT
86.7
86.7
87.59 87.93 86.73 40,800 0 0 0
PBC
6.2
6.2
6.10 6.30 6.10 85,300 0 0 0
PBP
11.9
11.9
11.89 11.89 11.71 5,600 0 5,000 -0.1
PBT
12.0
12.0
11.97 11.97 11.97 1,700 0 0 0
PC1
21
21
20.87 21.65 20.83 4,453,900 0 0 0
PCC
24
24
24 24 24 0 0 0 0
PCE
18.1
18.1
18.40 18.40 18.12 1,700 1,400 1,600 0.0
PCF
5.7
5.7
5.80 5.80 5.70 2,800 0 0 0
PCG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PCH
18.7
18.7
18.69 18.88 18.69 85,300 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
9.9
9.9
9.90 9.90 9.90 12,700 0 0 0
PDB
20.7
20.7
21.30 21.30 20.42 9,500 900 0 0.0
PDC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PDN
91.8
91.8
92.12 92.12 91.16 800 0 0 0
PDR
21.4
21.4
22.60 22.65 21 15,349,900 0 0 0
PDV
10.5
10.5
10.58 10.58 10.42 24,200 0 0 0
PEG
3.7
3.7
3.70 3.80 3.30 3,900 0 0 0
PEN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PEQ
38.4
38.4
38.41 38.41 38.41 0 0 0 0
PET
27.6
27.6
28.43 28.66 27.59 1,076,600 0 0 0
PFL
2.4
2.4
2.40 2.50 2.40 27,000 0 0 0
PGB
12.1
12.1
12.74 12.74 12.09 15,000 0 0 0
PGC
12.2
12.2
12.23 12.23 12.19 3,100 0 0 0
PGD
22.9
22.9
23.56 23.56 22.94 5,200 0 0 0
PGI
18.7
18.7
18.70 18.70 18.66 1,500 0 0 0
PGN
6.6
6.6
6 6.60 5.90 227,800 0 0 0
PGS
46.0
46.0
45.96 45.96 45.96 0 0 0 0
PGT
8.4
8.4
8.40 8.40 8.40 100 100 0 0.0
PGV
17.8
17.8
17.45 17.85 17.36 4,000 0 0 0
PHC
4.4
4.4
4.48 4.60 4.40 79,500 0 0 0
PHH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PHN
57.2
57.2
57.18 57.18 57.18 0 0 0 0
PHP
33.5
33.5
33.62 34.21 33.33 144,400 0 0 0
PHR
30.1
30.1
30.82 30.82 30.12 144,800 0 0 0
PHS
12.7
12.7
12.74 12.74 12.74 0 0 0 0
PIA
24.9
24.9
24.86 24.86 24.86 0 0 0 0
PIC
15.8
15.8
15.98 15.98 15.79 5,300 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.4
10.4
10.45 10.45 10.45 100 0 0 0
PIT
6.3
6.3
5.93 6.29 5.93 1,400 0 0 0
PIV
2.7
2.7
2.80 2.80 2.70 20,900 0 0 0
PJC
27.0
27.0
26.96 26.96 26.96 0 0 0 0
PJS
40.4
40.4
40.39 40.39 40.39 0 0 0 0
PJT
8.6
8.6
8.85 8.85 8.56 600 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
26.5
26.5
26.80 26.80 26.20 205,400 88,400 3,100 2.3
PLE
44.3
44.3
44.28 44.28 44.28 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
5.8
5.8
5.80 5.82 5.76 45,000 0 0 0
PLX
33.1
33.1
33.79 33.79 33.11 1,161,500 0 0 0
PMB
9.4
9.4
9.36 9.36 9.36 2,600 0 0 0
PMC
140.6
140.6
153.00 153.00 139.45 6,700 1,600 1,200 0.0
PMG
7.1
7.1
7.78 7.78 7.06 900 0 0 0
PMJ
16.9
16.9
16.89 16.89 16.89 0 0 0 0
PMP
11.4
11.4
11.44 11.44 11.44 0 0 0 0
PMS
33.6
33.6
31.38 33.56 31.38 200 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
33.2
33.2
33.16 33.16 33.16 0 0 0 0
PNC
25.5
25.5
25.46 25.46 25.46 0 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PNG
26.2
26.2
26.16 26.16 26.16 0 0 0 0
PNJ
61.3
61.3
62.06 62.46 61.34 503,500 0 0 0
PNP
20.3
20.3
20.27 20.27 20.27 0 0 0 0
PNT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
2
2
2 2 2 0 0 0 0
POS
15
15
15.10 15.10 15 1,000 0 0 0
POT
20.6
20.6
21.07 21.07 18.62 2,300 100 0 0.0
POV
7.5
7.5
7.50 7.50 7.50 3,800 0 0 0
POW
13.3
13.3
13.49 13.63 13.30 5,334,200 0 0 0
PPC
9.9
9.9
9.82 9.86 9.77 190,500 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
24.8
24.8
24.93 24.93 24.66 39,100 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.9
17.9
17.33 17.89 17.33 1,100 0 0 0
PPS
9.7
9.7
9.67 9.67 9.58 4,400 0 0 0
PPT
14.9
14.9
15 15 14.70 255,200 0 0 0
PPY
6.0
6.0
6.00 6.00 6.00 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
14.8
14.8
14.80 14.80 14.80 300 0 0 0
PRE
21.6
21.6
19.91 21.77 19.63 103,200 1,800 400 0.0
PRO
6
6
6 6 6 0 0 0 0
PRT
10.8
10.8
10.90 11.30 10.80 31,200 0 0 0
PSB
4.4
4.4
4.40 4.40 4.20 39,600 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
12
12
11.77 12.31 11.62 292,100 0 0 0
PSE
9.5
9.5
9.53 9.53 9.53 4,200 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8
8
8.10 8.20 7.90 190,900 90,000 0 0.7
PSL
12
12
11.10 12 11.10 800 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
20
20
17 20 17 6,200 0 0 0
PSW
7.2
7.2
7.04 7.22 7.04 17,700 0 0 0
PTB
34.8
34.8
35.42 35.49 34.76 81,300 0 0 0
PTC
7.8
7.8
7.55 7.79 7.48 10,400 0 0 0
PTD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PTH
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
38.3
38.3
35 39 35 53,800 0 1,700 -0.1
PTL
3.1
3.1
3.14 3.18 3.05 16,200 0 0 0
PTM
5.6
5.6
5.61 5.61 5.61 100 0 0 0
PTO
19.3
19.3
19.29 19.29 19.29 0 0 0 0
PTP
11.3
11.3
11.32 11.32 11.32 5,000 0 0 0
PTS
9.6
9.6
9.62 9.62 9.43 13,300 1,000 0 0.0
PTT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PTV
3.9
3.9
3.80 3.90 3.70 2,000 0 0 0
PTX
28.6
28.6
28.60 28.60 28.60 100 0 0 0
PV2
2.6
2.6
2.70 2.70 2.60 129,200 0 0 0
PVB
30.3
30.3
30.30 31.30 30.30 183,300 2,200 1,300 0.0
PVC
10.6
10.6
10.60 11.10 10.60 381,400 0 0 0
PVD
13.3
13.3
13.51 13.69 13.12 15,946,200 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.1
6.1
6.30 6.30 6.10 59,300 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
71.3
71.3
66.06 71.52 65.88 408,900 0 112,400 -9.1
PVL
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVM
16.7
16.7
16.92 16.92 16.34 16,200 0 0 0
PVO
5.8
5.8
6.02 6.11 5.82 2,800 0 0 0
PVP
13.9
13.9
13.91 13.91 13.68 176,700 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
25.3
25.3
25.55 26.32 25.31 3,769,200 362,900 454,000 -3.2
PVT
15.8
15.8
16.23 16.27 15.82 1,556,600 0 0 0
PVV
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
3.4
3.4
3.40 3.40 3.40 1,200 0 0 0
PWS
11.9
11.9
11.57 11.85 11.57 2,000 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXL
15.3
15.3
16 16.10 15.30 268,400 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QBS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
QCC
20.7
20.7
16.59 20.74 16.59 2,100 0 0 0
QCG
14.2
14.2
13.40 14.15 13.40 1,477,500 0 0 0
QHD
39.9
39.9
39.87 39.87 39.87 300 0 0 0
QHW
37.7
37.7
37.72 37.72 37.72 0 0 0 0
QNC
5.9
5.9
6.30 6.30 5.90 10,000 0 0 0
QNP
29.4
29.4
28.67 29.44 28.67 3,100 0 0 0
QNS
41.1
41.1
41.30 41.30 41.03 140,700 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
9.6
9.6
9.57 9.57 9.57 0 0 0 0
QNW
15.3
15.3
15.26 15.35 15.26 1,000 0 0 0
QPH
35
35
34.90 35.60 34.90 2,900 0 0 0
QSP
23.7
23.7
23.67 23.67 23.67 3,000 0 0 0
QST
26.9
26.9
26.93 26.93 26.93 0 0 0 0
QTC
19.4
19.4
19.42 19.42 19.42 0 0 0 0
QTP
12.0
12.0
11.86 12.04 11.86 107,900 0 0 0
RAL
86.6
86.6
86.83 86.83 86.18 6,400 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
5.2
5.2
4.30 5.20 4.30 200 0 0 0
RCC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
RCL
12.2
12.2
11.27 12.16 11.27 52,600 0 0 0
REE
55.6
55.6
56.05 56.82 55.62 281,600 0 0 0
RGG
24.4
24.4
24.40 24.40 24.40 4,700 0 0 0
RIC
7.6
7.6
7.50 7.80 7.50 103,700 0 0 0
RTB
27.2
27.2
26.82 27.47 26.26 2,400 0 0 0
RYG
9.8
9.8
10.23 10.23 9.76 56,600 0 0 0
S12
1.4
1.4
1.40 1.40 1.40 0 0 0 0
S4A
32.0
32.0
31.97 31.97 31.97 0 0 0 0
S55
55.7
55.7
55.70 55.70 55.70 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.6
9.6
9.70 9.70 9.50 87,500 0 0 0
SAB
41.5
41.5
41.10 41.86 41.06 858,900 0 0 0
SAC
12.9
12.9
12.85 12.85 12.85 100 0 0 0
SAF
50.2
50.2
50.15 50.15 50.15 300 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.2
7.2
7.19 7.31 7.08 832,300 0 0 0
SAS
29.4
29.4
29.37 30.00 29.37 9,600 0 0 0
SAV
13.1
13.1
13.10 13.19 12.86 7,000 0 0 0
SB1
5.6
5.6
5.64 5.64 5.64 400 0 0 0
SBA
26.8
26.8
27.17 27.17 26.70 7,600 0 0 0
SBB
17.3
17.3
17.03 17.32 16.63 232,900 0 0 0
SBD
8.0
8.0
8.16 8.16 7.97 1,500 0 0 0
SBG
11.2
11.2
11.08 11.21 11.04 215,400 0 0 0
SBH
41.5
41.5
43.07 43.07 41.49 200 0 0 0
SBL
5.5
5.5
5.50 5.50 5.50 100 0 0 0
SBM
30.2
30.2
30.19 30.19 30.19 0 0 0 0
SBR
9.6
9.6
9.60 9.60 9.60 500 0 0 0
SBS
5.4
5.4
5.60 5.70 5.40 618,400 0 0 0
SBT
23.9
23.9
23.92 23.96 23.73 837,300 0 0 0
SBV
7.8
7.8
7.35 7.90 7.35 1,100 0 0 0
SC5
16.3
16.3
16.30 16.30 16.30 0 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SCD
15.9
15.9
15.90 15.90 15.90 0 0 0 0
SCG
65
65
63.80 65.30 63.80 28,200 0 0 0
SCI
10.3
10.3
10.20 10.40 10 34,200 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SCL
16.0
16.0
15.92 16.07 15.53 50,900 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
8.7
8.7
8.70 9.07 8.68 8,609,700 0 0 0
SCS
50.5
50.5
50.97 51.43 50.43 259,700 0 0 0
SD2
3.8
3.8
3.80 3.80 3.80 100 0 0 0
SD3
7.7
7.7
7.90 7.90 7.70 39,100 0 0 0
SD4
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD5
8.0
8.0
7.85 8.01 7.77 11,200 0 0 0
SD6
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.2
11.2
11.23 11.23 11.23 0 0 0 0
SDA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SDC
6.5
6.5
6.45 6.45 6.45 0 0 0 0
SDD
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDG
12.8
12.8
12.83 12.83 12.83 0 0 0 0
SDK
10.5
10.5
10.50 10.50 10.50 0 0 0 0
SDN
26.5
26.5
26.47 26.47 26.47 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
16.7
16.7
18.20 18.20 16.70 300 0 0 0
SDV
29.3
29.3
29.90 29.90 25.35 10,200 0 0 0
SDY
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SEA
48.7
48.7
48.65 48.65 48.65 0 0 0 0
SEB
45.6
45.6
45.62 45.62 45.62 0 0 0 0
SED
19.9
19.9
19.92 21.38 19.83 31,500 0 0 0
SEP
19.9
19.9
19.95 19.95 19.95 0 0 0 0
SFC
18.1
18.1
18.14 18.14 18.14 0 0 0 0
SFG
9.7
9.7
9.73 9.73 9.73 300 0 0 0
SFI
24.2
24.2
24.22 24.22 24.18 400 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.3
12.3
12.49 12.68 12.21 21,500 0 0 0
SGC
94.1
94.1
94.13 94.13 94.13 0 0 0 0
SGD
20
20
20 20 20 0 0 0 0
SGH
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SGI
11.3
11.3
11.29 11.29 11.29 0 0 0 0
SGN
62.2
62.2
61.62 62.19 61.62 7,600 0 0 0
SGP
27.6
27.6
27.90 28.40 27.30 98,700 0 0 0
SGR
17.3
17.3
18 18.04 17.25 243,100 0 0 0
SGS
14.8
14.8
14.77 14.77 14.77 0 0 0 0
SGT
16.9
16.9
16.55 16.90 16.55 300 0 0 0
SHA
4.1
4.1
4.14 4.14 4.05 4,500 0 0 0
SHB
15.7
15.7
16.11 16.16 15.72 71,719,600 0 0 0
SHC
11.1
11.1
11.14 11.14 11.14 0 0 0 0
SHE
6.9
6.9
6.80 7.40 6.80 4,600 0 0 0
SHI
14.5
14.5
14.30 14.50 14.15 406,800 0 0 0
SHN
4.6
4.6
4.50 4.60 4.40 16,000 0 0 0
SHP
32.1
32.1
32.08 32.26 32.08 1,900 0 0 0
SHS
20.0
20.0
22.09 22.28 19.97 42,867,600 2,654,800 1,292,900 28.2
SID
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SIP
56.5
56.5
56.60 57.80 56.10 371,700 0 0 0
SIV
32.9
32.9
36.48 36.48 32.91 200 0 0 0
SJ1
12.2
12.2
12.21 12.21 12.21 0 0 0 0
SJD
14.2
14.2
14.20 14.30 14.15 164,500 0 0 0
SJE
19.5
19.5
20.90 20.90 19.40 100,500 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20.8
20.8
22.50 23 20.80 4,900 0 0 0
SJM
4.2
4.2
4.20 4.20 4.20 200 0 0 0
SJS
60.8
60.8
62.60 62.60 60 16,200 0 0 0
SKG
9.6
9.6
9.73 9.73 9.59 87,300 0 0 0
SKH
23.0
23.0
22.48 23.05 22.39 1,700 0 0 0
SKN
7.9
7.9
7.86 7.86 7.86 0 0 0 0
SKV
25.9
25.9
25.90 25.90 25.90 3,100 0 0 0
SLD
12
12
12 12 12 100 0 0 0
SLS
167
167
168.10 168.20 166.50 9,200 1,200 0 0.2
SMA
8.4
8.4
8.39 8.39 8.39 200 0 0 0
SMB
39.3
39.3
39.02 39.30 38.93 26,300 0 0 0
SMC
12
12
12.60 12.60 12 440,800 0 0 0
SMN
10.9
10.9
10.79 10.89 10.04 5,100 0 0 0
SMT
14
14
13 15.40 12.80 53,000 0 0 0
SNC
26.2
26.2
26.23 26.23 26.23 100 0 0 0
SNZ
31.5
31.5
31.52 31.52 29.26 5,100 0 0 0
SP2
21.9
21.9
21.90 21.90 21.90 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.1
9.1
9.10 9.10 9.10 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
10.2
10.2
9.80 10.23 9.80 1,300 0 0 0
SPV
18.8
18.8
18.80 18.80 18.80 0 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 0 0 0 0
SRC
37.8
37.8
36.66 37.77 36.66 300 0 0 0
SRF
7.2
7.2
7.34 7.37 6.99 1,500 0 0 0
SSB
14.7
14.7
14.69 14.73 14.35 2,881,500 0 0 0
SSC
30.1
30.1
29.97 30.06 29.97 600 0 0 0
SSG
8.4
8.4
8.50 8.70 8.40 2,600 0 0 0
SSH
79.2
79.2
79.17 79.17 79.17 0 0 0 0
SSI
23.7
23.7
24.97 25.15 23.66 50,015,100 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ST8
5.6
5.6
5.85 5.85 5.56 121,800 0 0 0
STB
52.3
52.3
55.40 55.80 52.30 6,619,800 0 0 0
STC
15.2
15.2
15.18 15.18 15.18 0 0 0 0
STG
37.4
37.4
37.40 37.40 37.40 0 0 0 0
STH
22.9
22.9
21 22.90 20.60 61,900 0 0 0
STK
15.9
15.9
15.50 15.86 15.45 11,900 0 0 0
STP
7.5
7.5
7.46 7.46 7.46 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
STW
34.7
34.7
34.70 34.70 34.70 0 0 0 0
SVC
30.6
30.6
28.68 30.58 28.68 14,400 0 0 0
SVD
6.1
6.1
6.49 6.49 6.12 4,300 0 0 0
SVG
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3
3
3 3.10 2.90 295,300 0 0 0
SVT
9.7
9.7
9.72 9.81 9.72 9,700 0 0 0
SWC
30.9
30.9
30.80 30.90 30.80 20,100 0 0 0
SZB
33.5
33.5
33.46 33.46 33.46 100 0 0 0
SZC
29.3
29.3
29.69 29.88 29.31 748,200 0 0 0
SZE
9.4
9.4
9.42 9.42 9.42 0 0 0 0
SZG
35.0
35.0
34.99 34.99 34.99 0 0 0 0
SZL
24.5
24.5
24.48 24.71 24.48 11,500 0 0 0
TA6
6.0
6.0
5.97 5.97 5.97 100 0 0 0
TA9
10.3
10.3
10.61 10.61 10.08 169,300 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 200 0 0 0
TAL
38.5
38.5
40.98 40.98 38.15 816,900 0 0 0
TAR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TAW
22.5
22.5
22.52 22.52 22.52 0 0 0 0
TBC
34.5
34.5
34.88 34.88 34.51 600 0 0 0
TBD
132.8
132.8
132.79 132.79 132.79 0 0 0 0
TBR
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
32.9
32.9
34.38 34.77 32.91 16,737,200 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
17.4
17.4
18.61 18.79 17.45 7,642,300 0 0 0
TCI
10
10
10.30 10.30 10 194,400 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
32.0
32.0
32.12 32.26 31.80 109,800 0 0 0
TCM
25.6
25.6
26.42 26.65 25.59 541,600 0 0 0
TCO
10.4
10.4
10.45 10.55 10 641,800 0 0 0
TCR
2.8
2.8
2.85 2.85 2.80 5,000 0 0 0
TCT
20.5
20.5
20.45 20.45 20.45 0 0 0 0
TCW
29.9
29.9
29.71 30.08 29.61 8,900 0 0 0
TCX
43.4
43.4
45.25 46 43.40 1,434,400 0 0 0
TD6
7
7
6.90 7 6.90 13,200 0 0 0
TDB
38.4
38.4
39.03 39.03 38.09 11,100 0 0 0
TDC
11.0
11.0
11.07 11.07 10.84 163,500 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 500 0 0 0
TDG
3.1
3.1
3.16 3.30 3.03 196,700 0 0 0
TDH
4.9
4.9
5.05 5.19 4.90 263,000 0 0 0
TDM
52.3
52.3
54.06 54.06 52.35 200 0 0 0
TDP
28.6
28.6
27.79 28.60 26.23 244,300 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 2,800 0 0 0
TDT
5.8
5.8
5.72 5.81 5.72 57,500 0 0 0
TDW
45.8
45.8
45.77 45.77 45.77 0 0 0 0
TED
59.0
59.0
59.00 59.00 59.00 0 0 0 0
TEG
6.4
6.4
6.43 6.60 6.41 38,600 0 0 0
TET
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TFC
61.7
61.7
57.88 61.67 57.88 300 0 0 0
TGP
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
8.3
8.3
8.26 8.26 8.26 0 0 0 0
THD
29.8
29.8
30 30 28.70 56,600 500 500 0.0
THG
40.6
40.6
41.32 41.61 40.58 35,600 0 0 0
THM
8.8
8.8
8.50 8.80 8.40 3,100 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
7.8
7.8
8.25 8.25 7.76 1,500 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.3
7.3
7.29 7.29 7.29 3,400 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
19.4
19.4
21.20 21.20 19.36 200 0 0 0
TID
23.5
23.5
23.03 23.59 23.03 24,000 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TIG
7.8
7.8
8 8.20 7.80 673,800 2,700 46,900 -0.4
TIN
54
54
54 54 54 10,000 10,000 0 0
TIP
16.8
16.8
16.71 16.98 16.71 36,400 0 0 0
TIS
4.9
4.9
4.80 4.90 4.80 6,100 0 0 0
TIX
46.3
46.3
46.33 46.33 46.33 1,700 0 0 0
TJC
9.1
9.1
9.12 9.12 9.12 0 0 0 0
TKA
3.0
3.0
2.97 2.97 2.97 0 0 0 0
TKU
14.1
14.1
14.07 14.07 14.07 0 0 0 0
TL4
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TLD
8.2
8.2
8.35 8.45 8.15 239,500 0 0 0
TLG
43.8
43.8
44.25 44.66 43.83 138,800 0 0 0
TLH
5.4
5.4
5.45 5.46 5.34 335,000 0 0 0
TLP
7
7
7 7 7 0 0 0 0
TMB
55.1
55.1
55.09 55.09 55.09 0 0 0 0
TMC
7.2
7.2
7.18 7.18 7.18 100 0 0 0
TMG
67.6
67.6
67.55 67.55 67.55 0 0 0 0
TMP
58.4
58.4
58.44 58.44 57.50 600 0 0 0
TMS
37.5
37.5
37.48 37.48 37.48 0 0 0 0
TMT
9.7
9.7
10.15 10.15 9.53 5,100 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 100 100 100 0
TN1
14.3
14.3
13.99 14.91 13.99 5,000 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TNC
28.2
28.2
26.44 28.24 26.44 200 0 0 0
TNG
16.8
16.8
17.17 17.43 16.82 595,200 100 29,600 -0.6
TNH
12.8
12.8
13.15 13.40 12.70 379,200 0 0 0
TNI
5.6
5.6
5.55 5.61 5.38 95,000 0 0 0
TNP
22.9
22.9
22.93 22.93 22.93 0 0 0 0
TNS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNT
8.3
8.3
8.58 8.58 8.03 162,200 0 0 0
TNW
10.9
10.9
10.87 10.87 10.87 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
136.3
136.3
141.28 141.28 136.09 55,200 0 0 0
TOT
13.7
13.7
13.67 13.67 13.67 100 0 0 0
TOW
33.0
33.0
32.96 32.96 32.96 0 0 0 0
TPB
14.0
14.0
14.10 14.52 13.98 20,592,700 0 0 0
TPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TPS
47.5
47.5
47.55 47.55 47.55 100 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
15.2
15.2
15.16 15.16 15.16 0 0 0 0
TRA
31.4
31.4
31.53 31.53 31.43 4,300 0 0 0
TRC
18.6
18.6
18.74 19.29 18.57 231,700 0 0 0
TRS
26.1
26.1
26.11 26.11 26.11 300 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TRV
14.8
14.8
14.80 15 14.50 19,800 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 11,300 0 0 0
TSA
13.7
13.7
13.56 13.66 13.56 17,000 0 0 0
TSB
35.6
35.6
33.70 35.70 33.60 1,900 500 0 0.0
TSC
3.0
3.0
3.02 3.13 3.02 608,100 0 0 0
TSD
6
6
6 6 5.90 80,900 0 0 0
TSG
11.9
11.9
11.93 11.93 11.93 0 0 0 0
TSJ
37.9
37.9
37.87 37.87 37.87 0 0 0 0
TST
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TT6
5.4
5.4
5.23 5.61 5.23 8,000 0 0 0
TTA
11.0
11.0
11.05 11.14 10.86 339,600 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
7.7
7.7
7.65 7.65 7.65 0 0 0 0
TTD
37.9
37.9
37.88 37.88 37.88 0 0 0 0
TTE
36.5
36.5
36.50 36.50 36.50 0 0 0 0
TTF
2.9
2.9
2.91 2.93 2.85 306,400 0 0 0
TTG
10.9
10.9
9.40 10.90 9.40 200 0 0 0
TTH
2.5
2.5
2.60 2.60 2.50 75,800 0 0 0
TTL
9.4
9.4
9.60 9.60 9.20 2,700 0 0 0
TTN
16.9
16.9
17.45 18.19 16.89 280,600 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.8
33.8
34.10 34.10 33.80 5,600 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
15.0
15.0
14.98 14.98 14.98 0 0 0 0
TV1
21.7
21.7
21.50 22.13 21.41 25,200 0 0 0
TV2
33.5
33.5
34.57 34.57 33.55 134,500 0 0 0
TV3
15.5
15.5
15.47 15.47 15.47 100 0 0 0
TV4
15.4
15.4
16 16 15.30 1,100 0 0 0
TV6
8.3
8.3
8.30 8.30 8.30 200 0 0 0
TVA
12.1
12.1
12.07 12.07 12.07 0 0 0 0
TVB
8.6
8.6
8.70 8.70 8.60 49,800 0 0 0
TVC
11.3
11.3
11.50 11.80 11.20 1,701,800 32,600 67,600 -0.4
TVD
9.3
9.3
9.30 9.39 9.30 22,600 100 0 0.0
TVG
16
16
16 16 16 0 0 0 0
TVH
30.1
30.1
30.05 30.05 30.05 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
7.5
7.5
7.64 7.83 7.54 301,600 0 0 0
TVS
14.0
14.0
14.39 14.39 14.02 100,100 0 0 0
TVT
15.4
15.4
15.03 15.39 15.03 1,500 0 0 0
TW3
20.3
20.3
20.31 20.31 20.31 0 0 0 0
TXM
5.1
5.1
5 5.10 5 400 0 0 0
TYA
16.0
16.0
16.03 16.12 15.84 49,400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.7
3.7
3.70 3.70 3.70 9,200 0 0 0
UDJ
6.8
6.8
6.79 6.79 6.69 1,200 0 0 0
UDL
15.1
15.1
15.06 15.06 15.06 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
50.7
50.7
51.50 51.50 50.70 300 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.9
8.9
8 8.90 8 3,300 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
10.8
10.8
10.20 11 10.20 400 0 0 0
USC
10.1
10.1
10.08 10.08 10.08 0 0 0 0
USD
15.8
15.8
15.77 15.77 15.77 1,500 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
3
3
3 3 3 0 0 0 0
V12
11.5
11.5
11.50 11.50 11.50 0 0 0 0
V21
7
7
6.60 7 6.60 1,500 0 0 0
VAB
11.2
11.2
11.35 11.40 11.15 701,600 0 0 0
VAF
17.2
17.2
18.00 18.19 17.20 1,300 0 0 0
VAV
33.6
33.6
33.62 33.62 33.15 5,900 0 0 0
VBB
10.3
10.3
10.29 10.29 10.12 63,100 0 0 0
VBC
18.7
18.7
18.65 18.65 18.65 100 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
11.2
11.2
11.20 11.20 11.20 5,100 0 0 0
VC1
12.3
12.3
12.30 12.30 12.30 2,000 0 0 0
VC2
6.2
6.2
6.27 6.27 6 184,400 0 10,200 -0.1
VC3
25.2
25.2
26.14 26.23 25.21 1,141,600 5,500 229,200 -6.1
VC6
32.4
32.4
32.37 32.37 32.37 0 0 0 0
VC7
10.1
10.1
10.26 10.36 9.98 209,400 3,700 9,200 -0.1
VC9
3.8
3.8
3.90 3.90 3.80 4,700 0 0 0
VCA
9
9
9 9.10 8.90 2,300 0 0 0
VCB
58.8
58.8
59.50 59.80 58.81 2,800,100 0 0 0
VCC
8.9
8.9
8.91 8.91 8.82 1,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
282.6
282.6
288 288 282.60 2,700 0 0 0
VCG
21.9
21.9
23.15 23.15 21.90 10,265,200 0 0 0
VCI
26.1
26.1
27.00 27.22 26.09 8,664,200 0 0 0
VCM
10
10
10.30 10.50 10 15,500 0 0 0
VCP
26.1
26.1
26.80 26.80 25.90 27,600 0 0 0
VCR
39.9
39.9
39.90 39.90 39.90 0 0 0 0
VCS
42.9
42.9
44.02 44.02 42.83 64,700 2,200 1,900 0.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10
10
10 10 10 0 0 0 0
VDL
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VDN
18.8
18.8
18.80 18.80 18.80 300 0 0 0
VDP
33.8
33.8
36.02 36.02 33.85 3,000 0 0 0
VDS
18
18
18.85 18.85 18 1,731,600 0 0 0
VDT
10.1
10.1
10.12 10.12 10.12 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
259
259
259 259 259 0 0 0 0
VE9
4.3
4.3
4.30 4.30 4.30 100 0 0 0
VEA
36.6
36.6
36.68 36.85 36.41 504,400 0 0 0
VEC
35
35
36.90 36.90 33.80 46,300 0 0 0
VEF
134.8
134.8
135.90 136.70 130 40,900 0 0 0
VES
10
10
10 10 10 500 0 0 0
VET
17.3
17.3
17.10 17.30 17.10 500 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
51.3
51.3
51.17 51.74 51.17 8,100 0 0 0
VFR
10.2
10.2
10.15 10.15 10.15 0 0 0 0
VFS
17.5
17.5
16.70 17.50 16.50 1,483,600 39,400 14,600 0.4
VGC
41.9
41.9
42.30 43.29 41.90 1,178,400 0 0 0
VGG
41.2
41.2
41.77 41.96 41.21 600 0 0 0
VGI
74.1
74.1
75.62 79.37 73.51 1,883,200 0 0 0
VGL
17.0
17.0
16.97 16.97 16.97 1,500 0 0 0
VGP
26.8
26.8
27.02 27.02 26.63 13,400 0 0 0
VGR
53.3
53.3
53.27 53.27 53.27 200 0 0 0
VGS
26.6
26.6
27.68 28.25 26.62 860,800 59,300 62,500 -0.1
VGT
11.7
11.7
12.03 12.03 11.55 788,100 0 0 0
VGV
33.5
33.5
32.48 36.32 31.99 6,700 0 0 0
VHC
57.2
57.2
58.60 59.50 57.20 1,354,000 0 0 0
VHD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHE
4.6
4.6
4.80 4.80 4.60 168,000 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
2.1
2.1
2.10 2.20 2.10 321,900 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
47.4
47.4
47.96 48.82 47.09 5,083,100 0 0 0
VIB
15.9
15.9
16.11 16.28 15.89 4,410,400 0 0 0
VIC
97.7
97.7
95.55 99.75 93 3,627,000 0 0 0
VID
5.2
5.2
5.18 5.18 5.18 0 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 300 0 0 0
VIF
15.2
15.2
14.36 15.22 14.36 200 0 0 0
VIG
5.9
5.9
5.90 6 5.90 135,100 0 0 0
VIM
9.5
9.5
9.99 9.99 9.53 2,600 0 0 0
VIN
15.8
15.8
15.80 15.80 15.80 100 0 0 0
VIP
11.9
11.9
11.86 11.91 11.77 94,100 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
17.4
17.4
16.54 17.39 16.54 200 0 0 0
VIW
16.8
16.8
16.80 17.10 16.80 14,000 0 0 0
VIX
21.0
21.0
22.52 22.64 20.95 70,721,900 0 0 0
VJC
141.2
141.2
143.69 146.08 140.85 2,409,100 0 0 0
VKC
1
1
1 1 1 0 0 0 0
VLA
8.3
8.3
8.35 8.35 8.35 0 0 0 0
VLB
43.2
43.2
44.13 44.22 43.22 39,100 0 0 0
VLC
14
14
14.10 14.30 13.90 86,200 0 0 0
VLG
8.3
8.3
8.12 8.31 8.12 600 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
24.9
24.9
24.92 24.92 24.92 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
6
6
5.91 6 5.73 13,800 0 0 0
VMD
16.3
16.3
16.30 16.30 16.30 0 0 0 0
VMG
3.7
3.7
3.70 3.70 3.70 900 0 0 0
VMK
41
41
41 41 41 0 0 0 0
VMS
32.3
32.3
32.31 32.31 32.31 0 0 0 0
VMT
14
14
14 14 14 0 0 0 0
VNA
17.4
17.4
17.76 17.76 17.38 300 0 0 0
VNB
16.8
16.8
16.80 17 16.50 40,300 0 0 0
VNC
34.4
34.4
34.42 34.42 34.42 0 0 0 0
VND
18.3
18.3
19.49 19.63 18.27 29,549,500 0 0 0
VNE
6.3
6.3
6.39 6.39 6.05 194,400 0 0 0
VNF
14.0
14.0
14.26 14.26 13.81 11,700 0 500 0.0
VNG
7.2
7.2
7.22 7.24 7.20 4,400 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
8.4
8.4
8.30 8.40 8.30 1,400 0 0 0
VNL
22.2
22.2
22.07 23.08 21.88 19,300 0 0 0
VNM
55.5
55.5
55.87 56.45 55.48 2,642,700 0 0 0
VNP
15.2
15.2
16.66 16.76 15.13 170,400 0 0 0
VNR
18.6
18.6
18.47 19.28 18.47 57,400 900 0 0.0
VNS
9.4
9.4
9.40 9.49 9.25 24,800 0 0 0
VNT
36.1
36.1
36.10 36.10 36.10 0 0 0 0
VNX
0.2
0.2
0.21 0.21 0.21 0 0 0 0
VNY
5.9
5.9
6.30 6.30 5.90 700 0 0 0
VNZ
390.1
390.1
392 392.50 390.10 500 0 0 0
VOS
12.1
12.1
12.16 12.58 11.98 1,479,800 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
26.4
26.4
27.82 27.82 26.43 23,165,800 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
23.5
23.5
23.50 23.50 23.22 3,900 0 0 0
VPG
6.5
6.5
6.92 6.93 6.45 1,084,400 0 0 0
VPH
4.4
4.4
4.41 4.47 4.34 62,000 0 0 0
VPI
50.5
50.5
51 51.36 50.27 1,350,300 0 0 0
VPL
75.5
75.5
78 78 75.50 124,800 0 0 0
VPR
7.4
7.4
7.22 7.44 7.22 9,100 0 0 0
VPS
9.4
9.4
9.20 9.48 9.20 10,300 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
12.7
12.7
12.73 12.73 12.73 0 0 0 0
VRC
13.2
13.2
13.20 13.80 13.20 11,400 0 0 0
VRE
30.3
30.3
32.11 32.64 30.28 16,286,200 0 0 0
VRG
16.2
16.2
16.33 16.42 16.23 5,100 0 0 0
VSA
20.0
20.0
19.21 19.98 19.21 3,100 0 0 0
VSC
21.6
21.6
23.30 23.40 21.60 14,102,300 0 0 0
VSE
8.7
8.7
8.27 9.15 8.27 6,100 0 0 0
VSF
24.9
24.9
25 25 24.80 10,100 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.4
41.4
40.59 41.59 40.59 5,500 0 0 0
VSI
19.6
19.6
19.20 19.63 19.20 200 0 0 0
VSM
14.7
14.7
14.70 14.70 14.70 0 0 0 0
VSN
15.5
15.5
15.45 15.45 15.45 200 0 0 0
VST
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VTA
2.8
2.8
2.80 2.80 2.80 200 0 0 0
VTB
12.7
12.7
12.72 12.72 11.98 94,400 0 0 0
VTC
6.1
6.1
6.13 6.13 6.13 100 0 0 0
VTD
6.8
6.8
7 7.10 6.70 56,400 0 0 0
VTE
6.5
6.5
6.49 6.49 6.49 0 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.6
8.6
8.60 8.60 8.60 100 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
38.8
38.8
41.05 41.05 38.81 13,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.0
11.0
11.19 11.19 10.96 175,600 0 0 0
VTP
67.8
67.8
72.08 74.90 67.76 1,401,400 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
13.1
13.1
13.39 13.91 13.13 48,800 0 0 0
VTV
13.9
13.9
14.40 14.60 13.90 231,200 16,600 0 0.2
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.3
18.3
18.50 18.60 18.30 1,402,400 0 11,400 -0.2
VUA
17
17
17 17 17 100 0 0 0
VVN
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VVS
35.8
35.8
36.88 36.94 35.55 175,200 0 0 0
VW3
10.5
10.5
11.90 11.90 10.50 200 0 0 0
VWS
19.3
19.3
19.32 19.32 19.32 100 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
11
11
11 11 11 0 0 0 0
WCS
265.7
265.7
270.17 270.17 265.73 200 0 0 0
WSB
55.3
55.3
54.80 55.35 54.80 2,000 0 0 0
WSS
6.8
6.8
7 7 6.80 26,600 0 0 0
WTC
9.6
9.6
9.86 9.86 9.58 900 0 0 0
X20
11.3
11.3
11.35 11.35 11.35 500 0 0 0
X26
25
25
25 25 25 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
13.6
13.6
13.60 13.60 13.60 100 0 0 0
XLV
11.4
11.4
11.45 11.45 11.45 0 0 0 0
XMC
8.2
8.2
8.30 8.40 8.20 9,800 0 0 0
XMD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
XMP
15.6
15.6
15.58 15.58 15.58 1,400 0 0 0
XPH
14
14
15 15 14 1,000 0 0 0
YBC
9
9
9 9 9 0 0 0 0
YBM
10.7
10.7
10.58 10.77 10.51 2,000 0 0 0
YEG
11.4
11.4
11.68 11.68 11.31 1,611,600 0 0 0
YTC
27.8
27.8
27.84 27.84 27.84 0 0 0 0
259.2
259.2
266.07 267.54 258.86 114,428,460 7,951,832 7,474,723 -3.9
114.8
114.8
113.48 115.53 113.45 35,324,390 965,649 814,177 -48.3
1,857.6
1,857.6
1,888.96 1,903.21 1,857.64 380,587,600 41,176,113 49,802,943 -60.5
1,617
1,617
1,644.56 1,652.48 1,617 1,009,678,000 102,633,184 120,959,580 -156.6

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