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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 04/11/2025

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 04/11/2025

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 30.48 300 0 0 0
AAA
7.8
7.8
7.67 7.95 7.46 3,018,700 326,800 230,000 0.8
AAH
3.7
3.7
3.60 3.70 3.50 686,500 0 0 0
AAM
6.6
6.6
6.62 6.62 6.62 7,200 0 0 0
AAS
9.1
9.1
9 9.30 8.50 3,324,200 3,000 0 0.0
AAT
3.5
3.5
3.54 3.54 3.45 34,000 0 0 0
AAV
6
6
6 6.10 5.90 353,200 0 0 0
ABB
10.3
10.3
10.06 10.38 9.98 4,787,200 0 0 0
ABC
11
11
11.20 11.40 10.90 34,500 0 0 0
ABI
20.5
20.5
20.40 20.50 20 44,300 0 7,200 -0.1
ABR
12.2
12.2
12.20 12.20 12.20 1,400 0 0 0
ABS
3.0
3.0
3.02 3.02 2.93 223,000 0 0 0
ABT
66.0
66.0
67.57 67.57 62.99 20,300 0 200 0.0
ABW
10.3
10.3
10 10.40 9.80 194,200 0 0 0
ACB
22.4
22.4
21.93 22.49 21.88 17,972,000 6,645,200 1,510,400 131.8
ACC
13.5
13.5
13.65 13.65 13.50 1,900 0 0 0
ACE
38.2
38.2
37.39 38.23 37.39 400 0 0 0
ACG
36.4
36.4
36.40 36.40 35.60 10,200 100 0 0.0
ACL
12.7
12.7
12.74 12.74 12.74 0 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
54.7
54.7
56 56 53.30 866,200 20,200 68,600 -2.7
ADC
18.6
18.6
18.65 18.65 18.65 0 0 0 0
ADG
9.3
9.3
9.29 9.29 9.29 0 0 0 0
ADP
22.5
22.5
22.70 22.70 22.50 1,800 0 0 0
ADS
7.6
7.6
7.59 7.60 7.40 89,900 0 300 0.0
AFX
10.5
10.5
10.50 10.60 10.20 155,100 0 0 0
AG1
10.0
10.0
10.04 10.22 9.78 17,200 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
15
15
14.95 15.23 14.36 511,800 50,000 73,800 -0.4
AGM
3.4
3.4
3.40 3.40 3.40 0 0 0 0
AGP
34.4
34.4
34.00 34.43 34.00 200 0 0 0
AGR
15.4
15.4
14.86 15.38 14.10 871,100 24,800 0 0.4
AGX
147.9
147.9
147.86 147.86 147.86 0 0 0 0
AIC
10.2
10.2
10.20 10.20 10.20 100 0 0 0
AIG
38.3
38.3
39.01 39.01 37.89 45,700 0 0 0
ALT
10.7
10.7
10.71 10.71 10.71 0 0 0 0
ALV
6.5
6.5
6.50 6.50 6.30 11,800 0 0 0
AMC
11.6
11.6
11.81 11.81 11.56 4,700 0 0 0
AME
8.8
8.8
8.80 8.80 8.80 100 0 0 0
AMP
14
14
14 14 14 2,100 0 0 0
AMS
7.4
7.4
7.20 7.39 7.20 28,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
28.6
28.6
28.76 28.93 27.94 64,800 0 0 0
ANV
29.1
29.1
29.30 29.30 27.25 4,706,100 376,800 1,079,400 -19.7
APC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
APF
33.7
33.7
33.80 33.97 33.71 8,900 0 0 0
APG
11.6
11.6
11.35 11.60 11 720,300 41,600 129,100 -1.0
APH
6.4
6.4
6.42 6.47 6.21 287,900 3,700 27,400 -0.2
API
7.4
7.4
7.10 7.40 6.90 259,100 12,700 12,500 0.0
APL
12.3
12.3
12.32 12.32 12.32 0 0 0 0
APP
5.5
5.5
5.60 5.60 5.30 5,000 0 0 0
APS
8.6
8.6
8.10 8.80 8 1,082,500 94,600 22,400 0.6
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 0 0 0 0
ASM
6.9
6.9
6.80 6.92 6.68 448,900 17,700 38,700 -0.1
ASP
5.0
5.0
4.95 4.95 4.81 64,300 0 0 0
AST
59.2
59.2
60.07 60.07 57.69 16,800 0 5,600 -0.4
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
48.7
48.7
48.74 48.74 48.74 0 0 0 0
AVG
14
14
14.20 14.40 13.70 104,000 0 0 0
BAB
11.2
11.2
11.32 11.32 11.23 1,500 0 0 0
BAF
29.3
29.3
28.77 29.32 28.68 1,126,800 129,000 100,900 0.9
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 0 0 0 0
BBT
13.0
13.0
12.95 13.04 12.95 700 0 0 0
BCA
9.1
9.1
10 10 8.60 5,300 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
7.9
7.9
7.80 7.90 7.50 57,100 1,500 6,000 0.0
BCE
7.7
7.7
7.69 7.73 7.40 155,700 2,100 0 0.0
BCF
34.3
34.3
34.25 34.42 34.25 500 0 0 0
BCM
65.9
65.9
63.99 65.86 63.70 223,300 106,400 14,100 6.2
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 8.90 22,300 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
16.5
16.5
16.54 16.54 16.54 600 0 0 0
BFC
41.1
41.1
39.65 41.10 39.23 363,100 16,400 44,400 -1.2
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
20.1
20.1
20.30 20.30 15.10 2,200 0 0 0
BHI
9.5
9.5
9 9.50 9 300 0 0 0
BHK
15.1
15.1
15.07 15.07 15.07 0 0 0 0
BHN
29.6
29.6
29.94 29.94 29.56 1,100 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
23.7
23.7
24.09 24.23 22.43 286,500 13,400 10,400 0.1
BID
35.1
35.1
34.33 35.16 34.14 3,482,600 626,000 238,300 14.6
BIG
4.9
4.9
5.11 5.19 4.58 203,200 0 0 0
BIO
11.3
11.3
9.93 11.31 9.84 20,200 0 0 0
BKC
18.9
18.9
19.35 19.35 18.26 47,700 0 0 0
BKG
2.9
2.9
2.91 2.91 2.80 61,400 0 0 0
BLF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BLI
9.3
9.3
9.20 9.30 9.10 2,900 0 500 0.0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
24.5
24.5
24.51 24.51 24.51 0 0 0 0
BMC
17
17
17 17.30 16.70 35,600 200 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
20.1
20.1
19.74 20.17 19.20 455,200 35,000 70,400 -0.7
BMJ
10.6
10.6
10.60 10.60 10.60 100 0 0 0
BMK
16.2
16.2
16.20 16.20 16.20 200 0 200 0.0
BMP
155.6
155.6
154.87 158.14 153.32 79,100 16,400 18,700 -0.4
BMS
12.5
12.5
12.23 12.51 12.04 288,800 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7.2
7.2
7.10 7.50 6.90 235,200 200 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
4.2
4.2
5 5 3.80 1,100 0 0 0
BRC
11.8
11.8
11.84 11.84 11.84 500 400 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 6,200 0 0 0
BSD
14.5
14.5
14.53 14.53 14.53 0 0 0 0
BSG
17
17
17 17 17 200 0 0 0
BSH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BSI
38.9
38.9
37.45 39.55 36.82 1,038,000 179,900 78,500 4.2
BSL
9.5
9.5
9.48 9.48 9.48 100 0 0 0
BSP
9.4
9.4
9.36 9.36 9.36 2,000 0 0 0
BSQ
16.6
16.6
16.56 16.56 16.56 0 0 0 0
BSR
16.1
16.1
15.77 16.27 14.93 9,461,700 1,121,300 302,900 12.6
BT1
10.4
10.4
10.35 10.35 10.35 700 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.80 4.90 4.80 22,400 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
38.6
38.6
39.38 39.38 38.06 138,700 1,500 0 0.1
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
9.0
9.0
9.06 9.06 8.97 22,700 700 0 0.0
BTS
5.3
5.3
5.20 5.30 5.20 2,800 0 0 0
BTT
37.8
37.8
37.76 37.76 37.76 1,200 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 0 0 0 0
BVB
13.6
13.6
13.50 13.60 13 1,525,700 0 0 0
BVG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BVH
53.3
53.3
53.87 54.16 50.73 1,009,800 80,500 233,800 -8.3
BVL
15.3
15.3
15.08 15.25 14.75 11,300 0 0 0
BVN
14.5
14.5
14.50 14.50 14.50 0 0 0 0
BVS
34.1
34.1
32.32 34.18 31.93 422,000 4,700 57,200 -1.8
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
45.1
45.1
45.74 45.93 42.89 366,500 20,000 41,000 -1.0
BWS
31.6
31.6
32.53 32.53 31.59 900 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
9.8
9.8
9.83 9.83 9.83 6,800 0 0 0
C47
10.5
10.5
10.30 10.50 9.90 45,700 0 0 0
C4G
8.1
8.1
8.10 8.20 8 1,053,300 0 0 0
C69
12.2
12.2
12.10 12.20 11.90 207,700 0 4,000 0.0
C92
4.2
4.2
4 4.20 3.80 2,300 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7
7
7.10 7.30 6.90 19,900 0 0 0
CAN
31.5
31.5
31.50 31.50 31.50 100 0 0 0
CAP
39.4
39.4
39.35 39.63 38.98 34,800 0 0 0
CAR
16.6
16.6
16.60 16.60 16.60 0 0 0 0
CAT
12.4
12.4
12.41 12.49 12.27 1,900 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
29.7
29.7
29.79 30.34 29.61 22,200 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 0 0 0 0
CCC
15.3
15.3
14.75 15.33 14.75 800 0 0 0
CCI
19.8
19.8
19.81 19.81 19.81 0 0 0 0
CCL
5.7
5.7
5.65 5.68 5.29 243,700 15,800 0 0.1
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
11.6
11.6
11.62 11.62 11.62 1,000 1,000 0 0.0
CCT
12
12
12 12 12 0 0 0 0
CCV
51.3
51.3
51.33 51.33 51.33 0 0 0 0
CDC
20.5
20.5
19.77 20.45 18.89 374,300 900 30,500 -0.9
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
33.1
33.1
33.35 33.35 31.70 20,100 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
9.2
9.2
9.07 9.16 8.98 900 0 0 0
CDR
6.6
6.6
6.30 6.60 6.30 2,200 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
23.9
23.9
21.81 23.90 20.86 26,111,600 1,093,900 2,992,400 -44.8
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 0 0 0 0
CFV
24.2
24.2
24.20 24.20 24.20 100 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
9.4
9.4
9.43 9.43 9.43 200 0 0 0
CHP
26.9
26.9
26.90 26.94 26.69 47,900 0 39,500 -1.3
CHS
10.9
10.9
10.93 10.93 10.93 0 0 0 0
CI5
4.9
4.9
4.90 4.90 4.90 0 0 0 0
CIA
9.6
9.6
9.60 9.60 9.60 3,500 300 0 0.0
CID
10.9
10.9
10.87 10.87 10.87 0 0 0 0
CIG
9.0
9.0
8.90 8.99 8.80 6,300 0 0 0
CII
24.0
24.0
21.90 23.95 21.25 31,648,000 5,401,500 1,387,600 86.6
CIP
2.5
2.5
2.50 2.50 2.50 0 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
39.3
39.3
38.79 39.53 38.79 1,100 0 0 0
CKD
22.1
22.1
21.74 22.12 21.74 800 0 0 0
CKG
11.6
11.6
11.50 11.60 11.30 64,100 1,700 0 0.0
CKV
11.4
11.4
11.42 11.42 11.42 100 0 0 0
CLC
46.9
46.9
46.93 46.93 46.93 700 0 0 0
CLH
18.9
18.9
18.97 18.97 18.80 3,500 0 0 0
CLL
28.2
28.2
28.27 28.27 27.91 11,000 0 0 0
CLM
49.7
49.7
49.67 49.67 49.67 0 0 0 0
CLW
41.5
41.5
41.46 41.46 41.46 100 0 0 0
CLX
15.4
15.4
15.35 15.35 15.16 81,500 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 800 0 0 0
CMD
20.9
20.9
20.87 20.87 20.87 0 0 0 0
CMF
325.2
325.2
325.16 325.16 325.16 0 0 0 0
CMG
36
36
37.27 37.27 35.14 883,700 128,800 97,100 1.2
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
7.32 7.32 6.95 47,400 0 0 0
CMT
13.3
13.3
13.20 13.30 12.80 4,100 0 0 0
CMV
8.3
8.3
8.97 8.97 8.30 2,500 0 0 0
CMW
15.1
15.1
15.14 15.14 15.14 0 0 0 0
CMX
6.5
6.5
6.50 6.54 6.40 172,600 20,000 11,200 0.1
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.8
31.8
31.82 31.82 31.82 2,100 2,000 0 0.1
CNG
25.8
25.8
25.85 25.90 25.55 38,800 0 0 0
CNN
64.7
64.7
60.66 64.76 60.66 39,600 0 0 0
CNT
8.7
8.7
8.70 8.70 8.70 100 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 0 0 0 0
CPC
15.6
15.6
15.69 15.69 15.60 1,400 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
30.52 30.52 30.04 10,500 0 0 0
CQT
8.2
8.2
8.23 8.23 8.23 0 0 0 0
CRC
9.5
9.5
9.58 9.58 9.18 580,700 3,800 62,600 -0.5
CRE
9.7
9.7
9.50 9.70 9.20 720,900 75,900 86,900 -0.1
CRV
33.2
33.2
33.45 33.45 31.30 11,900 0 0 0
CSC
17.6
17.6
17.27 17.64 17.27 14,400 0 0 0
CSI
27.6
27.6
27.60 27.80 27.30 13,400 1,100 100 0.0
CSM
13.9
13.9
13.85 13.90 13.45 295,800 200 25,000 -0.3
CST
13.4
13.4
13.40 13.60 13.30 20,100 0 13,000 -0.2
CSV
31
31
30.90 31.55 29.50 1,110,800 207,700 77,800 3.9
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
17.6
17.6
19.34 19.34 17.50 2,600 0 0 0
CTD
84.5
84.5
87.94 89.10 82.56 3,602,200 53,300 38,200 1.5
CTF
20.1
20.1
20.15 20.15 20 310,400 0 3,100 -0.1
CTG
34.0
34.0
32.85 34.05 32.58 7,379,300 1,912,000 816,600 54.0
CTI
21.0
21.0
20.55 21.09 19.95 737,200 89,700 59,200 0.7
CTP
9
9
9.20 9.80 9 139,500 0 0 0
CTR
79.2
79.2
78.51 79.39 74.82 1,336,200 91,800 71,600 1.6
CTS
29.8
29.8
27.73 29.77 26.95 2,667,600 390,000 165,500 7.8
CTT
20.6
20.6
20.63 20.63 20.63 0 0 0 0
CTW
22.8
22.8
22.85 22.85 22.85 200 0 0 0
CTX
15.9
15.9
15.30 16 14.10 317,400 0 0 0
CVN
1
1
1 1 1 0 0 0 0
CVT
27.9
27.9
27.90 27.90 27.90 0 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 100 0 0 0
D11
9.5
9.5
9.32 9.49 9.32 600 0 0 0
D2D
29.5
29.5
29.67 29.67 29.09 117,200 11,200 41,000 -1.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.6
16.6
16.58 16.58 16.58 0 0 0 0
DAE
13.6
13.6
13.55 13.55 13.55 0 0 0 0
DAH
3.7
3.7
3.73 3.73 3.67 125,100 0 0 0
DAS
9.7
9.7
9.70 9.70 8.80 1,800 0 0 0
DAT
8.8
8.8
8.80 8.80 8.75 26,100 0 0 0
DBC
23.2
23.2
22.72 23.21 22.02 5,071,400 212,400 58,900 3.9
DBD
50.1
50.1
50.88 50.88 49.54 14,800 500 5,300 -0.2
DBM
21.9
21.9
21.86 21.86 21.86 0 0 0 0
DBT
11.5
11.5
11.15 11.50 10.70 1,400 0 1,300 0.0
DC1
6
6
6.07 6.07 6 900 0 0 0
DC2
5.9
5.9
5.94 5.94 5.94 0 0 0 0
DC4
10.7
10.7
10.55 10.68 10.14 609,200 81,700 166,600 -1.0
DCF
40.2
40.2
40.18 40.18 40.18 1,500 0 0 0
DCG
28.6
28.6
28.57 28.57 28.57 0 0 0 0
DCH
9.2
9.2
9.15 9.15 9.15 0 0 0 0
DCL
35.2
35.2
35.50 35.50 32.65 1,830,700 0 0 0
DCM
33.1
33.1
32.66 33.09 31.39 3,367,300 499,100 475,200 0.7
DCR
4.3
4.3
4.30 4.30 4.30 300 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
10.40 10.40 10.20 5,200 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
6.7
6.7
6.40 6.70 6.20 5,400 0 0 0
DDV
27.6
27.6
27.93 28.02 26.34 2,291,400 900 105,800 -3.1
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
80.9
80.9
81.37 81.54 77.86 2,784,600 314,300 358,300 -4.0
DGT
4.7
4.7
4.70 4.80 4.60 86,900 0 0 0
DGW
38.7
38.7
37.77 38.87 36.81 1,219,000 172,300 211,000 -1.5
DHA
53.4
53.4
53.84 54.59 51.48 190,300 54,500 11,400 2.4
DHB
8.7
8.7
8.80 8.80 8.70 1,400 0 0 0
DHC
30.3
30.3
30.02 30.58 29.11 222,800 11,000 87,400 -2.6
DHD
22.7
22.7
22.71 22.71 22.71 0 0 0 0
DHG
92.7
92.7
94.44 94.44 92.37 34,200 5,500 1,200 0.4
DHM
6.0
6.0
5.84 6.01 5.84 2,200 0 0 0
DHN
29.2
29.2
29.19 29.19 29.19 1,500 0 0 0
DHP
10.9
10.9
10.81 10.90 10.81 5,000 0 0 0
DHT
69.9
69.9
69.55 71.73 69.09 12,400 0 2,000 -0.2
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.1
4.1
4.10 4.10 4.10 5,000 0 0 0
DIG
19.5
19.5
18.16 19.48 17.55 17,529,300 2,196,900 3,204,000 -20.3
DIH
10.8
10.8
10.61 10.78 10.61 5,600 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
5.7
5.7
5.60 5.80 5.50 676,900 34,300 0 0.2
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.76 2.80 2.65 2,770,300 244,500 313,300 -0.2
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
57.0
57.0
57.02 57.02 57.02 400 0 0 0
DMN
8
8
8 8 8 0 0 0 0
DNA
23.5
23.5
23.50 23.50 23.50 0 0 0 0
DNC
52.5
52.5
52.52 52.52 52.52 100 0 0 0
DND
8.6
8.6
8.60 8.60 8.60 200 0 0 0
DNE
7.5
7.5
7.99 7.99 7.53 4,000 0 0 0
DNH
44.2
44.2
44.20 44.20 44.20 200 0 200 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 0 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 0 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
34.1
34.1
33.65 34.11 33.28 1,900 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
47.8
47.8
47.86 47.86 47.58 6,000 0 0 0
DPC
9
9
9 9 9 100 0 0 0
DPG
43.1
43.1
41.42 43.49 41.27 1,054,100 249,500 61,100 8.2
DPH
51.4
51.4
51.38 51.38 51.38 0 0 0 0
DPM
22.2
22.2
21.72 22.19 21.16 4,559,900 745,500 569,100 4.0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.9
38.9
39 39 37.15 1,043,900 106,000 56,900 1.8
DQC
9.8
9.8
9.64 9.83 9.64 200 0 0 0
DRC
15.0
15.0
15.18 15.23 14.51 386,600 0 25,000 -0.4
DRG
8.0
8.0
8.54 8.54 7.57 31,000 0 0 0
DRH
2.4
2.4
2.21 2.38 2.16 653,500 49,100 0 0.1
DRI
11.1
11.1
11.19 11.19 10.63 542,300 0 0 0
DRL
47.2
47.2
47.23 47.33 47.23 3,100 0 0 0
DS3
6.5
6.5
6.50 6.50 6.10 2,900 0 0 0
DSC
16.2
16.2
16.25 16.25 15.60 85,200 0 1,400 0.0
DSD
13
13
13 13 13 0 0 0 0
DSE
23.1
23.1
21.65 23.13 21.61 1,267,800 182,000 42,100 3.4
DSG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
DSH
12
12
11 12.60 11 3,700 0 0 0
DSN
39.6
39.6
39.89 39.89 39.49 4,300 0 0 0
DSP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DST
9.2
9.2
9.30 9.40 9.10 122,300 0 0 0
DTA
4.2
4.2
4.10 4.17 3.98 46,200 0 0 0
DTC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DTD
17.1
17.1
16.79 17.14 16.00 589,200 3,600 4,900 0.0
DTG
15.8
15.8
15.90 15.90 15.60 11,900 0 0 0
DTH
13.6
13.6
13.57 13.57 13.57 0 0 0 0
DTI
2.4
2.4
2.50 2.50 2.40 6,500 0 0 0
DTK
12.1
12.1
12.15 12.15 12.15 100 0 0 0
DTL
14.7
14.7
14.20 14.85 13.90 38,000 1,000 2,500 0.0
DTP
89.9
89.9
89.91 89.91 89.91 200 0 0 0
DTT
14.0
14.0
14.06 14.06 13.97 3,000 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
6.80 6.80 6.60 94,300 0 0 0
DVN
19.4
19.4
19.27 19.37 18.99 10,400 0 0 0
DVP
62.8
62.8
62.57 62.84 62.48 22,200 0 16,500 -1.1
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
17.7
17.7
16.40 17.68 15.66 36,428,000 5,851,700 3,363,500 48.8
DXL
18
18
18 18 18 0 0 0 0
DXP
11
11
11 11 10.50 190,500 0 5,300 -0.1
DXS
10.5
10.5
9.70 10.45 9.10 4,156,000 1,111,000 361,700 7.2
DXV
3.7
3.7
3.70 3.78 3.70 3,500 0 0 0
E12
5.8
5.8
5.80 5.80 5.80 1,200 0 0 0
E29
8.0
8.0
8.02 8.02 8.02 0 0 0 0
EBS
11.3
11.3
10.37 11.30 10.37 4,800 0 0 0
ECI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ECO
23.6
23.6
22.82 23.96 22.82 19,300 0 0 0
EFI
2
2
2 2 2 200 0 0 0
EIB
22.5
22.5
21.50 22.85 21.15 8,532,500 1,351,600 749,400 12.6
EIC
23.6
23.6
23.62 23.62 23.62 0 0 0 0
EID
22.6
22.6
23.11 23.11 22.37 1,200 0 0 0
EIN
2.8
2.8
2.80 2.80 2.80 100 0 0 0
ELC
21.4
21.4
20.59 21.37 19.90 646,200 41,800 58,400 -0.3
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
19.1
19.1
19.88 19.88 19.13 300 0 0 0
EVE
10.3
10.3
9.97 10.33 9.79 107,900 500 10,500 -0.1
EVF
12.9
12.9
12.10 12.85 11.80 8,667,400 182,500 62,000 1.5
EVG
8.0
8.0
7.62 8.04 7.33 1,527,000 230,500 182,400 0.3
EVS
6.4
6.4
6 6.40 5.90 244,900 4,100 3,100 0.0
F88
1,077
1,077
1,075 1,077 1,071 8,600 2,500 0 2.7
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
3.50 3.53 3.44 27,500 1,000 500 0.0
FCN
15.0
15.0
14.63 15.22 13.90 1,879,000 295,200 95,700 2.9
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
6.8
6.8
6.80 6.80 6.80 200 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
12.1
12.1
12.47 12.47 12.08 25,900 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
7.7
7.7
7.54 7.70 7.33 270,400 2,500 100 0.0
FIT
4.7
4.7
4.71 4.75 4.60 590,100 0 0 0
FMC
34.7
34.7
34.70 34.70 34.13 32,900 800 1,600 0.0
FOC
55.7
55.7
56.18 56.61 55.32 45,800 6,700 1,000 0.4
FOX
63.8
63.8
64.90 64.90 62 96,300 0 0 0
FPT
91.7
91.7
92.39 92.92 90.26 10,620,700 2,516,600 1,333,900 121.4
FRC
25
25
25 25 25 41,200 0 0 0
FRM
6.6
6.6
6.52 6.61 6.52 200 0 0 0
FRT
136.2
136.2
137.71 139.90 133.24 836,500 328,100 389,500 -8.7
FSO
5.0
5.0
5.03 5.03 5.03 0 0 0 0
FT1
37.8
37.8
37.86 37.86 37.78 1,000 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
32.0
32.0
30.15 32.55 29.25 3,770,900 345,300 206,600 4.8
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.1
8.1
8.02 8.21 7.83 288,000 0 0 0
GAS
58.8
58.8
60.35 60.44 58.40 1,008,600 51,900 72,500 -1.3
GCB
9
9
9 9 9 500 0 0 0
GCF
31.4
31.4
31.36 31.36 31.36 100 100 0 0.0
GDA
15.3
15.3
15.22 15.31 15.04 90,500 2,000 0 0.0
GDT
17.9
17.9
17.91 18.13 17.56 22,200 0 0 0
GDW
31.0
31.0
31.00 31.00 31.00 0 0 0 0
GEE
96.6
96.6
96.02 96.63 93.37 196,300 68,900 21,500 8.1
GEG
14.8
14.8
14.71 14.76 14.05 775,000 25,700 50,300 -0.4
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
37.7
37.7
35.80 37.72 34.64 14,858,900 148,500 869,300 -32.2
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
29.7
29.7
29.70 29.70 29.40 22,000 0 3,000 -0.1
GIC
11.2
11.2
11.18 11.18 11.18 0 0 0 0
GIL
15.9
15.9
15.10 15.85 14.90 294,400 10,200 7,800 0.0
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
43.6
43.6
43.79 44.12 41.53 3,771,700 651,400 739,900 -6.2
GMH
7.6
7.6
7.67 7.76 7.52 15,300 14,000 0 0.1
GMX
13.6
13.6
14.96 15.05 13.05 8,100 0 0 0
GND
26.8
26.8
26.78 26.78 26.78 100 0 0 0
GPC
2.4
2.4
2.30 2.50 2.20 240,500 0 0 0
GSM
27.4
27.4
27.31 27.49 26.50 5,800 0 0 0
GSP
9.5
9.5
9.45 9.55 9.41 57,700 0 0 0
GTA
10.1
10.1
10.09 10.09 10.09 0 0 0 0
GTD
13.6
13.6
13.60 13.60 13.60 100 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
28.3
28.3
28.10 28.54 26.97 3,723,200 1,053,000 238,500 22.7
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 0 0 0 0
HAC
9.9
9.9
10 10 9.90 7,200 0 0 0
HAD
13.2
13.2
13.17 13.17 13.17 100 0 0 0
HAF
22
22
22 22 22 0 0 0 0
HAG
16.9
16.9
16.30 16.90 16 18,782,000 2,628,100 411,600 35.9
HAH
59.6
59.6
58.79 60.23 56.00 4,687,100 791,100 482,200 18.7
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 3,300 0 0 0
HAP
7.0
7.0
6.66 7 6.45 185,900 500 0 0.0
HAR
4.1
4.1
4.06 4.15 3.93 411,800 19,200 7,200 0.0
HAS
8.3
8.3
8.33 8.33 8.33 0 0 0 0
HAT
31.7
31.7
31.66 31.85 31.66 2,000 0 0 0
HAV
3.5
3.5
3.50 3.50 3.50 0 0 0 0
HAX
10.9
10.9
10.70 10.95 10.45 771,200 151,300 123,000 0.3
HBC
6.4
6.4
6.40 6.50 6.20 1,868,700 9,400 3,000 0.0
HBD
15.6
15.6
15.60 15.60 15.60 0 0 0 0
HBH
5.3
5.3
5.94 5.94 5.27 200 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
19.5
19.5
19.47 19.55 19.39 4,400 0 0 0
HCD
6.2
6.2
6.23 6.23 6.08 9,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.0
20.0
18.95 20.05 18.82 15,067,700 1,434,800 1,004,300 9.2
HCT
12
12
12 12 12 0 0 0 0
HD2
15.6
15.6
15.60 15.60 15.60 0 0 0 0
HD6
11.8
11.8
10.31 11.84 10.14 40,500 0 0 0
HD8
6.7
6.7
6.65 6.65 6.65 200 0 0 0
HDA
5.7
5.7
5.91 5.91 5.64 30,800 0 0 0
HDB
19.9
19.9
19.55 19.90 18.72 34,423,800 3,624,500 9,274,100 -170.4
HDC
26.0
26.0
23.80 25.97 23.29 6,602,500 1,177,900 639,800 16.0
HDG
28.2
28.2
26.20 28.39 26.02 4,341,000 1,504,500 336,600 34.6
HDM
34.9
34.9
34.88 34.88 34.88 200 0 0 0
HDP
24.3
24.3
24.34 24.34 24.34 300 0 0 0
HDW
16.9
16.9
16.85 16.85 16.85 0 0 0 0
HEC
32.5
32.5
31.25 32.50 31.25 500 0 0 0
HEJ
9.8
9.8
9.80 9.80 9.80 200 0 0 0
HEP
15.5
15.5
15.51 15.51 15.51 0 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
236.58 242.83 236.58 5,800 1,000 3,200 -0.6
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 1.40 1.30 26,500 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.3
11.3
11.36 11.64 10.99 799,000 0 49,900 -0.6
HHS
14.9
14.9
13.50 14.85 13.50 5,674,500 1,573,800 302,500 17.7
HHV
13.4
13.4
13.16 13.53 12.55 13,101,300 615,100 563,500 0.7
HID
3.9
3.9
4.39 4.43 3.88 1,527,500 33,400 2,000 0.1
HII
4.9
4.9
5.05 5.08 4.69 559,400 7,600 0 0.0
HIO
7
7
6.90 7 6.90 200 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
27.2
27.2
27.24 27.24 27.24 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
12.4
12.4
12.31 12.40 12.31 500 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
361.7
361.7
361.67 361.67 361.67 1,000 1,000 0 0.4
HLC
11.4
11.4
11.46 11.46 11.18 39,400 0 0 0
HLD
17.9
17.9
17.73 17.92 17.54 61,100 0 10,400 -0.2
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
10.78 10.88 10.64 22,200 200 0 0.0
HMD
19.2
19.2
17.05 19.19 17.05 1,700 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
16.0
16.0
16.03 16.03 16.03 0 0 0 0
HMR
11.6
11.6
12 12 11.60 2,000 0 0 0
HMS
34
34
34.50 34.50 33.90 12,200 0 0 0
HNA
23.3
23.3
23.40 23.40 23.30 16,300 0 0 0
HNB
12.0
12.0
12.05 12.05 12.05 1,000 0 0 0
HND
10.5
10.5
10.54 10.54 10.54 21,700 0 0 0
HNF
31.6
31.6
31.60 31.60 31.60 0 0 0 0
HNG
5.8
5.8
5.90 5.90 5.70 3,070,100 1,100 0 0.0
HNI
24.7
24.7
24.74 24.74 24.74 50,900 0 0 0
HNM
8.1
8.1
8.20 8.20 8 343,400 0 0 0
HNP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
5
5
4.90 5 4.80 19,300 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 0 0 0 0
HPG
23.9
23.9
23.35 23.97 23.17 37,767,100 2,152,500 3,167,700 -26.5
HPH
12.6
12.6
12.60 12.60 12.60 0 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
67.4
67.4
67.41 67.41 67.41 100 0 0 0
HPT
24.6
24.6
22.88 24.55 22.88 200 0 0 0
HPW
19.7
19.7
19.69 19.69 19.69 0 0 0 0
HPX
4.9
4.9
4.80 4.87 4.68 1,110,700 175,000 211,400 -0.2
HQC
3.2
3.2
3.22 3.22 3.09 5,524,300 660,200 446,800 0.7
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
29.2
29.2
29.20 29.20 29.20 400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
13.2
13.2
12.92 13.19 12.58 4,887,600 196,200 760,000 -9.5
HSL
9.2
9.2
8.95 9.23 8.91 635,500 3,200 69,100 -0.6
HSM
7.3
7.3
7.30 7.30 7.30 100 0 0 0
HSP
12.9
12.9
13.00 13.00 12.91 500 0 0 0
HSV
4.1
4.1
4.10 4.20 4.10 23,400 0 0 0
HT1
15.9
15.9
15.67 15.87 15.09 599,300 152,700 47,000 1.7
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 6,700 0 0 0
HTG
35.0
35.0
35.35 35.47 34.85 38,800 0 0 0
HTI
21.9
21.9
21.53 21.94 21.07 78,200 800 4,800 -0.1
HTL
21.8
21.8
21.59 21.84 21.19 5,700 0 0 0
HTM
9.9
9.9
9.90 9.90 9.90 7,500 0 0 0
HTN
6.1
6.1
6 6.13 5.86 368,100 43,700 33,500 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
6.9
6.9
6.88 6.92 6.87 3,600 0 0 0
HU3
3.5
3.5
3.50 3.50 3.50 2,100 0 0 0
HU4
10.6
10.6
10.48 10.66 10.39 79,000 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 100 0 0 0
HUB
14.0
14.0
13.81 13.98 13.72 24,900 0 0 0
HUG
26.6
26.6
26.58 26.58 26.58 700 0 0 0
HUT
18
18
16.50 18 16.40 4,754,400 476,800 70,000 6.8
HVA
20.7
20.7
20.80 20.80 20 65,200 0 0 0
HVH
12.0
12.0
11.86 12.05 11.82 139,200 10,600 11,400 0.0
HVN
30.7
30.7
30.55 30.65 30.10 981,900 11,100 16,900 -0.2
HVT
28.7
28.7
28.74 28.74 28.16 25,100 0 2,000 -0.1
HVX
2.7
2.7
2.63 2.65 2.63 26,700 0 0 0
HWS
13.5
13.5
13.61 13.61 13.32 8,600 0 0 0
IBD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ICC
47.9
47.9
47.90 47.90 47.90 100 0 0 0
ICF
3.2
3.2
3.20 3.20 3.20 2,400 0 0 0
ICG
16.0
16.0
15.68 16.03 15.68 6,500 500 0 0.0
ICI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ICN
33.5
33.5
33.72 33.72 33.36 5,800 0 0 0
ICT
19.5
19.5
19.46 19.46 19.46 80,500 0 100 0.0
IDC
32.0
32.0
32.16 32.24 30.82 2,209,500 233,600 379,400 -5.5
IDI
7.3
7.3
7.18 7.29 7.03 713,100 65,500 79,400 -0.1
IDJ
5.8
5.8
5.50 5.80 5.30 1,106,500 62,600 14,600 0.3
IDP
184.7
184.7
184.67 184.67 184.67 0 0 0 0
IDV
22.3
22.3
22.46 22.46 22.12 5,800 0 0 0
IFS
19.3
19.3
19.33 19.33 19.33 0 0 0 0
IJC
11.7
11.7
11.18 11.80 11.09 3,471,500 112,500 30,900 1.0
ILA
5.5
5.5
5.70 5.70 5.50 11,000 0 0 0
ILB
24.3
24.3
24.28 24.66 24.19 1,400 0 0 0
ILC
6.4
6.4
6.40 6.40 6.40 0 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
48.2
48.2
48.29 48.68 47.89 38,400 22,500 16,700 0.3
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
41.9
41.9
40.74 41.88 39.03 9,900 0 0 0
IPA
16.9
16.9
15.74 16.87 15.39 465,000 46,000 74,300 -0.5
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
26.9
26.9
26.92 26.92 26.92 5,100 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
12.8
12.8
12.68 12.82 12.23 135,200 0 0 0
ITD
10.8
10.8
10.69 10.85 10.61 83,100 0 0 0
ITQ
2.8
2.8
2.80 2.90 2.70 12,900 0 0 0
ITS
4.7
4.7
4.70 4.70 4.70 300 0 0 0
IVS
9.1
9.1
8.75 9.25 8.65 403,200 303,500 13,400 2.6
JOS
1
1
1 1 1 0 0 0 0
JVC
8.0
8.0
8.04 8.04 7.82 193,900 0 14,100 -0.1
KBC
35.7
35.7
34 35.90 33.30 6,272,300 1,863,200 827,900 34.8
KCB
10.5
10.5
10.63 10.63 10.26 31,800 0 0 0
KDC
52.2
52.2
52.64 52.64 50.78 163,500 0 27,200 -1.4
KDH
32.4
32.4
30.86 32.68 29.32 12,204,600 2,436,600 932,600 51.1
KDM
16
16
15.50 17 14.50 58,000 0 0 0
KGM
5.2
5.2
5.38 5.38 5.19 2,000 0 0 0
KHD
9.8
9.8
9.79 9.79 9.79 0 0 0 0
KHG
8.7
8.7
8.30 8.70 7.73 43,208,400 2,947,200 2,127,000 6.2
KHP
11.8
11.8
11.67 11.86 11.67 54,000 0 0 0
KHS
14.2
14.2
13.56 14.20 13.40 12,500 0 0 0
KHW
23.4
23.4
23.35 23.35 23.35 0 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 6.50 100 0 0 0
KLB
12.1
12.1
12.36 12.36 11.43 1,206,000 500 0 0.0
KMR
3.0
3.0
2.99 3 2.92 6,500 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.3
39.3
39.20 40.20 39.20 433,600 21,300 1,200 0.8
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.5
18.5
17.95 18.50 17.40 1,732,800 59,600 143,600 -1.5
KSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
KSF
81.5
81.5
81 81.50 80.50 22,700 0 0 0
KSQ
1.7
1.7
1.80 1.80 1.70 92,000 0 0 0
KST
12.0
12.0
11.99 11.99 11.99 100 0 0 0
KSV
160.5
160.5
160 160.50 157 28,300 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
39.62 39.62 39.62 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 1.40 260,600 0 0 0
L10
21.3
21.3
21.29 21.29 21.29 0 0 0 0
L12
3.0
3.0
2.96 2.96 2.96 600 0 0 0
L14
32
32
30.30 32.40 29.90 190,400 17,700 13,700 0.1
L18
21.0
21.0
20.80 20.96 20.72 69,800 0 0 0
L35
4.6
4.6
4.60 4.60 4.60 0 0 0 0
L40
43.8
43.8
43.80 43.85 42.72 56,200 0 9,100 -0.9
L43
2.8
2.8
2.80 2.80 2.80 100 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
17.4
17.4
17.51 17.51 17.28 5,400 0 0 0
LAI
13.2
13.2
13.08 13.25 12.75 30,700 0 0 0
LAS
15.4
15.4
15.42 15.61 14.96 306,800 6,800 28,400 -0.4
LAW
34
34
34 34 34 0 0 0 0
LBE
20.5
20.5
19.60 20.49 19.60 11,400 0 0 0
LBM
33.2
33.2
33.28 33.37 32.79 10,400 0 3,200 -0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.7
9.7
9.52 9.75 9.21 2,832,000 177,200 181,000 0.0
LCM
1
1
1 1 1 0 0 0 0
LDG
4.8
4.8
4.72 4.83 4.50 5,374,200 496,100 306,000 0.9
LDP
11.4
11.4
11 11.40 11 10,100 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
4.9
4.9
4.74 5 4.65 425,000 0 0 0
LHC
55.3
55.3
54 56 52.50 46,600 400 0 0.0
LHG
28.1
28.1
28.03 28.08 27.33 203,200 12,600 24,700 -0.4
LIC
27.7
27.7
28.30 28.30 27.70 1,500 0 0 0
LIG
4.6
4.6
4.50 4.60 4.40 414,000 0 0 0
LIX
32.0
32.0
31.92 32.01 31.63 13,000 0 0 0
LKW
31.2
31.2
31.16 31.16 31.16 100 0 0 0
LLM
16.5
16.5
16 17.90 15.80 18,700 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 0 0 0 0
LMC
9
9
9 9 9 100 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
48.9
48.9
48.29 49.61 48.19 3,025,200 475,400 321,000 8.0
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
33.8
33.8
34 34.20 32.50 55,000 0 0 0
LSS
8.7
8.7
8.60 8.66 8.55 220,500 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 19.99 19.61 5,400 0 0 0
MA1
33.9
33.9
33.88 33.88 33.88 0 0 0 0
MAC
12.8
12.8
12.78 12.78 12.78 10,000 0 0 0
MAS
34
34
34 34 34 2,700 0 0 0
MBB
19.2
19.2
18.82 19.50 18.58 38,226,500 9,944,300 9,272,400 14.8
MBG
3.4
3.4
3.30 3.50 3.30 409,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.1
23.1
21.25 23.23 21.03 7,416,700 236,800 191,900 1.4
MBT
10.5
10.5
10.50 10.50 10.50 1,000 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 0 0 0 0
MCG
2.5
2.5
2.60 2.60 2.40 31,500 0 0 0
MCH
146.3
146.3
137.52 149.14 137.52 1,798,500 500 695,200 -126.5
MCM
25.5
25.5
25.54 25.54 25.17 19,200 0 0 0
MCO
7.4
7.4
7.30 7.60 7 9,900 0 0 0
MCP
27.0
27.0
27 27 26.90 23,300 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.2
9.2
9.14 9.23 9.14 2,200 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 10,000 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
5.5
5.5
5.50 5.50 5.33 2,300 0 300 0.0
MES
10
10
10 10 10 0 0 0 0
MFS
39.8
39.8
39.78 39.78 38.18 57,800 0 0 0
MGC
12.8
12.8
12.65 12.94 12.55 10,200 0 0 0
MGG
26
26
26 26 26 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
26.7
26.7
26.70 26.70 26.70 0 0 0 0
MHC
12.3
12.3
12.05 12.38 11.24 545,900 26,200 3,700 0.3
MIC
14.6
14.6
14.60 14.60 13.60 3,300 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
17.2
17.2
17.66 17.71 16.58 906,300 5,400 315,200 -5.6
MKP
26.4
26.4
26.39 26.39 26.39 0 0 0 0
MKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20
20
20 20 20 100 0 0 0
MML
34.4
34.4
34 34.50 33.20 93,400 0 0 0
MNB
25.0
25.0
25.04 25.04 25.04 0 0 0 0
MND
9.3
9.3
9.29 9.29 9.29 0 0 0 0
MPC
17.3
17.3
17.34 17.73 16.75 51,000 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
17.6
17.6
17.60 17.60 17.60 100 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.3
10.3
10 10.29 9.88 8,089,700 247,500 325,200 -0.9
MSH
33.3
33.3
34.14 34.14 32.21 895,300 71,800 49,700 0.8
MSN
80
80
76.80 80.50 74.40 12,598,000 2,765,000 808,200 153.8
MSR
21.9
21.9
21.94 22.33 20.57 2,299,100 0 0 0
MST
5.5
5.5
5.50 5.60 5.40 2,193,000 0 113,500 -0.6
MTA
13.9
13.9
13.86 14.06 13.36 14,700 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.7
6.7
6.82 6.82 6.72 1,900 0 0 0
MTH
26.4
26.4
26.38 26.38 26.38 5,000 0 0 0
MTL
6.3
6.3
5.40 6.30 5.40 5,100 0 0 0
MTP
12.0
12.0
11.98 11.98 11.98 300 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
17.90 18 17.90 600 0 0 0
MVC
14.4
14.4
15.23 15.71 14.09 82,400 0 0 0
MVN
48.3
48.3
46.20 48.30 46.20 2,300 0 0 0
MWG
79.5
79.5
78.61 79.68 76.28 13,681,700 3,462,100 3,924,900 -35.9
MZG
14
14
14.27 14.36 13.45 207,900 0 0 0
NAB
14.4
14.4
14.30 14.35 14.05 1,948,200 108,200 110,300 0.0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.7
34.7
34.80 35 34 637,000 5,300 138,400 -4.6
NAG
8.9
8.9
9.17 9.17 8.88 613,200 0 0 0
NAP
11.3
11.3
11.23 11.33 11.23 1,500 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
15.7
15.7
15.56 15.70 15.56 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
19.30 19.55 18.60 157,400 2,000 100 0.0
NBC
7.9
7.9
7.77 7.86 7.77 44,900 0 2,100 0.0
NBE
10.8
10.8
10.84 10.84 10.84 0 0 0 0
NBP
7.7
7.7
7.90 7.90 7.70 3,500 1,400 0 0.0
NBT
17.0
17.0
16.96 16.96 16.96 0 0 0 0
NBW
32.6
32.6
32.63 32.63 32.63 0 0 0 0
NCG
10
10
10.80 10.80 9.90 6,800 0 0 0
NCS
38.7
38.7
38.33 38.70 38.33 32,100 0 0 0
NCT
94.1
94.1
94.28 95.47 93.44 53,900 400 16,700 -1.8
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
11.26 11.35 10.80 499,400 30,100 31,100 0.0
NDP
24.5
24.5
24.52 24.52 24.52 0 0 0 0
NDT
5.1
5.1
4.80 5.10 4.80 900 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 0 0 0 0
NED
6.9
6.9
6.90 6.90 6.90 5,900 0 0 0
NET
61.9
61.9
62.20 62.66 61.93 6,700 2,500 800 0.1
NFC
52.0
52.0
52.99 52.99 51.97 3,700 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
16.7
16.7
15.80 16.75 15.29 494,100 72,600 39,400 0.7
NHC
20.5
20.5
20.48 20.48 20.48 0 0 0 0
NHH
11.7
11.7
11.55 11.70 11.40 127,600 6,200 0 0.1
NHT
8.4
8.4
8.60 8.60 8.35 6,400 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
15.3
15.3
14.77 15.27 14.36 12,613,500 682,200 268,600 6.8
NLG
37.5
37.5
35.91 38.02 34.53 2,733,300 174,300 426,800 -9.6
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
51.1
51.1
51.33 51.53 49.77 50,200 0 0 0
NNT
58.2
58.2
57.68 58.16 57.68 300 0 0 0
NO1
6.1
6.1
6.08 6.08 5.91 75,900 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
6.5
6.5
6.40 6.50 6.10 887,200 24,000 321,600 -1.9
NSC
74.8
74.8
74.76 74.76 74.76 3,300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.60 4.40 64,400 2,000 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 1,000 0 0 0
NT2
24.2
24.2
23.35 24.35 23.05 1,959,400 0 0 0
NTC
159
159
159 161 155.10 53,900 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
54.0
54.0
54.01 54.01 54.01 100 0 0 0
NTL
17.7
17.7
16.78 17.67 16.35 1,207,900 0 0 0
NTP
50.2
50.2
50.03 50.83 48.60 341,700 34,900 51,100 -1.0
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
14.5
14.5
14.40 14.50 13.50 611,200 34,900 0 0.5
NVL
12.4
12.4
11.91 12.42 11.54 17,601,500 0 0 0
NVP
33.0
33.0
33.00 33.00 33.00 100 0 0 0
NVT
7.9
7.9
7.90 7.90 7.90 300 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.6
3.6
3.90 3.90 3.60 2,400 0 0 0
OCB
11.0
11.0
10.70 11.09 10.43 4,701,600 0 0 0
OCH
6.1
6.1
6.20 6.30 5.70 131,800 0 0 0
ODE
45.9
45.9
46 46 45.70 23,400 0 0 0
OGC
4.0
4.0
3.91 3.99 3.80 405,300 0 0 0
OIL
10.5
10.5
10.51 10.61 10.02 812,100 0 0 0
ONE
5.4
5.4
5.40 5.40 5.40 7,300 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.6
18.6
18.61 18.61 18.61 0 0 0 0
ORS
14.8
14.8
13.70 14.75 13.50 4,700,500 0 0 0
PAC
20.4
20.4
20.09 20.45 19.55 357,100 0 0 0
PAI
10.8
10.8
10.83 10.83 10.83 0 0 0 0
PAN
26.1
26.1
25.96 26.25 25.50 1,503,800 0 0 0
PAP
24.6
24.6
24.60 24.60 24.60 200 0 0 0
PAS
3.3
3.3
3.30 3.30 3.20 12,900 0 0 0
PAT
87.4
87.4
87.25 87.42 84.85 31,400 0 0 0
PBC
6.3
6.3
5.80 6.40 5.80 148,000 0 0 0
PBP
12.0
12.0
11.52 11.98 11.52 300 0 0 0
PBT
13.8
13.8
11.97 13.76 10.75 1,000 0 0 0
PC1
21.5
21.5
21 21.48 20.52 3,593,000 0 0 0
PCC
24
24
24 24 24 0 0 0 0
PCE
18.1
18.1
18.12 18.12 18.12 200 0 0 0
PCF
5.8
5.8
5.80 5.80 5.70 2,500 0 0 0
PCG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PCH
19.4
19.4
18.69 19.44 18.69 171,700 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
9.8
9.8
9.80 9.80 9.80 7,000 0 0 0
PDB
19.0
19.0
20.66 20.66 18.67 52,800 500 0 0.0
PDC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PDN
91.2
91.2
91.84 91.84 91.16 500 0 0 0
PDR
22.9
22.9
21.05 22.85 20.50 17,560,800 0 0 0
PDV
10.6
10.6
10.50 10.58 10.50 48,600 0 0 0
PEG
3.3
3.3
3.70 3.80 3.20 3,700 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
28.3
28.3
27.12 28.52 26.27 1,802,000 0 0 0
PFL
2.5
2.5
2.30 2.50 2.30 42,800 0 0 0
PGB
12.2
12.2
12.09 12.19 12 59,800 0 0 0
PGC
12.2
12.2
12.14 12.23 12.05 29,100 0 0 0
PGD
22.8
22.8
23.23 23.90 22.85 13,000 0 0 0
PGI
18.7
18.7
18.70 18.70 18.70 6,200 0 0 0
PGN
6.4
6.4
6.60 6.60 6.20 41,000 0 100 0.0
PGS
47.9
47.9
45.87 47.88 45.87 300 0 0 0
PGT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PGV
17.8
17.8
17.36 17.76 17.36 6,900 0 0 0
PHC
4.5
4.5
4.41 4.47 4.37 67,700 0 0 0
PHH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PHN
62.9
62.9
62.90 62.90 62.90 400 0 0 0
PHP
33.7
33.7
33.72 33.82 32.25 184,500 0 0 0
PHR
30.0
30.0
30.12 30.12 29.25 265,300 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
15.79 15.79 15.79 500 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 0 0 0 0
PIT
6.3
6.3
6.35 6.35 6.29 3,100 0 0 0
PIV
2.8
2.8
2.70 2.90 2.70 119,900 0 0 0
PJC
27.0
27.0
26.96 26.96 26.96 100 0 0 0
PJS
40.4
40.4
40.39 40.39 40.39 0 0 0 0
PJT
8.5
8.5
8.47 8.47 8.47 100 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
26.8
26.8
26.20 28 25.70 210,600 1,000 35,900 -0.9
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
6
6
5.76 6.16 5.73 313,600 0 0 0
PLX
33.0
33.0
33.02 33.31 32.58 1,942,900 0 0 0
PMB
9.3
9.3
9.26 9.26 9.17 3,200 0 0 0
PMC
140.7
140.7
140.71 140.71 140.71 1,900 0 0 0
PMG
7.3
7.3
7.30 7.48 7.04 8,100 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
32.5
32.5
30.93 32.47 30.93 200 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
59.4
59.4
61.27 61.27 58.10 1,015,200 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
15.2
15.2
15.20 15.20 15.20 500 0 0 0
POT
20.1
20.1
18.72 20.09 18.72 2,200 0 0 0
POV
7.5
7.5
7.50 7.50 7.50 100 0 0 0
POW
13.3
13.3
13.35 13.39 12.79 6,586,300 0 0 0
PPC
9.8
9.8
9.82 9.86 9.63 297,400 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
24.7
24.7
24.75 24.75 24.14 22,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.5
17.5
16.87 18.35 16.87 500 0 0 0
PPS
9.6
9.6
9.58 9.58 9.49 2,900 0 0 0
PPT
14.8
14.8
14.90 14.90 14.70 342,600 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
14.9
14.9
14.60 14.90 14.40 2,800 0 0 0
PRE
20.9
20.9
21.58 21.58 20.47 14,500 0 200 0.0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.3
11.3
10.50 11.30 10.50 3,100 0 0 0
PSB
4.6
4.6
4.20 4.60 4.20 102,500 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
12.3
12.3
11.85 12.31 11.85 138,100 0 0 0
PSE
9.6
9.6
9.62 9.62 9.62 200 200 0 0.0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.3
8.3
7.90 8.30 7.70 338,800 13,100 0 0.1
PSL
11.8
11.8
11.80 11.80 11.80 100 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
20
20
20 20 18 4,000 0 0 0
PSW
7.1
7.1
7.04 7.13 7.04 16,000 0 0 0
PTB
34.8
34.8
34.35 34.82 33.75 135,500 0 0 0
PTC
7.8
7.8
7.50 7.79 7.38 14,500 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
39
39
38.60 39 38 102,900 0 0 0
PTL
3.1
3.1
3.15 3.15 2.92 12,800 0 0 0
PTM
5.6
5.6
5.61 5.61 5.61 0 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 11.32 400 0 0 0
PTS
9.5
9.5
9.52 9.62 9.43 11,100 0 0 0
PTT
11
11
9.80 11 9.80 200 0 0 0
PTV
4.1
4.1
3.90 4.20 3.80 34,300 0 0 0
PTX
26
26
26 26 26 100 0 0 0
PV2
2.7
2.7
2.60 2.70 2.50 321,600 0 0 0
PVB
30.4
30.4
30 30.40 29 144,800 900 400 0.0
PVC
10.7
10.7
10.60 10.70 10.10 783,300 0 0 0
PVD
13.7
13.7
13.24 13.96 12.76 17,022,000 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.1
6.1
6.20 6.20 6 33,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
71.2
71.2
71.43 71.52 69.58 50,100 2,400 9,900 -0.6
PVL
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVM
16.4
16.4
16.43 16.43 16.43 400 0 0 0
PVO
5.8
5.8
6.11 6.11 5.52 12,200 0 0 0
PVP
13.7
13.7
13.60 13.77 13.46 171,900 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
25.1
25.1
25.31 25.39 24.14 5,325,100 440,700 346,100 2.7
PVT
15.7
15.7
15.86 15.91 15.32 2,576,400 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 3.40 100 0 0 0
PWS
11.6
11.6
11.57 11.57 11.57 0 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
15.5
15.5
15.30 15.60 15.20 188,400 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
17.4
17.4
17.17 17.36 17.17 2,000 0 0 0
QCG
14.2
14.2
13.65 14.40 13.45 865,400 0 0 0
QHD
43.8
43.8
43.82 43.82 43.82 5,200 0 0 0
QHW
37.7
37.7
37.72 37.72 37.72 0 0 0 0
QNC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
QNP
29.0
29.0
28.86 28.96 28.67 3,600 0 0 0
QNS
41.6
41.6
41.30 41.58 40.48 153,100 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
9.6
9.6
9.57 9.57 9.57 0 0 0 0
QNW
15.3
15.3
14.79 15.35 14.79 600 0 0 0
QPH
34.6
34.6
34.90 34.90 34.60 10,800 0 0 0
QSP
23.0
23.0
23.39 23.39 23.02 400 0 0 0
QST
26.9
26.9
26.93 26.93 26.93 0 0 0 0
QTC
17.7
17.7
19.42 19.42 17.66 1,400 0 0 0
QTP
12.0
12.0
11.95 11.95 11.86 138,800 0 0 0
RAL
86.6
86.6
86.27 87.12 86.18 4,900 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
5.5
5.5
5.50 5.50 5.50 3,100 0 0 0
RCC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
RCL
12.7
12.7
12.16 12.75 12.16 4,000 0 0 0
REE
55.6
55.6
55.11 55.62 54.34 454,100 0 0 0
RGG
28
28
28 28 28 1,500 0 0 0
RIC
7.8
7.8
7.70 8 7.60 31,700 0 0 0
RTB
26.9
26.9
26.91 26.91 26.91 0 0 0 0
RYG
9.8
9.8
9.90 10.18 9.81 54,300 0 0 0
S12
1.4
1.4
1.40 1.40 1.40 0 0 0 0
S4A
31.1
31.1
30.96 31.06 30.87 1,100 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
9.50 9.60 9.30 170,800 0 0 0
SAB
41.5
41.5
41.68 41.68 40.83 851,500 0 0 0
SAC
12.9
12.9
12.85 12.85 12.85 0 0 0 0
SAF
49.2
49.2
49.20 49.20 49.20 100 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.2
7.2
7.17 7.23 6.70 911,400 0 0 0
SAS
29.5
29.5
29.55 29.55 28.92 16,300 0 0 0
SAV
13
13
13.14 13.14 13 10,800 0 0 0
SB1
5.6
5.6
5.64 5.64 5.64 100 0 0 0
SBA
26.8
26.8
26.79 26.79 26.79 1,600 0 0 0
SBB
16.9
16.9
16.83 17.03 16.83 142,600 0 0 0
SBD
8.0
8.0
7.97 7.97 7.97 0 0 0 0
SBG
11.0
11.0
11.21 11.25 10.92 375,000 0 0 0
SBH
42.0
42.0
42.97 42.97 41.39 400 0 0 0
SBL
5.5
5.5
5.40 5.50 5.40 1,100 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 0 0 0 0
SBS
5.7
5.7
5.50 5.80 5.40 1,383,100 0 0 0
SBT
24.0
24.0
23.92 24.01 23.68 935,000 0 0 0
SBV
7.8
7.8
7.76 7.76 7.76 0 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
63.2
63.2
64.90 64.90 62.30 31,000 0 0 0
SCI
10
10
10.20 10.30 9.80 101,400 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 100 0 0 0
SCL
15.6
15.6
15.92 15.92 15.37 28,300 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
8.8
8.8
8.64 8.84 8.32 7,524,900 0 0 0
SCS
50.2
50.2
50.52 50.52 48.99 555,800 0 0 0
SD2
3.8
3.8
3.80 3.80 3.80 0 0 0 0
SD3
7.7
7.7
7.70 7.70 7.70 6,000 0 0 0
SD4
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD5
8.0
8.0
8.01 8.01 8.01 0 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
11.04 11.33 11.04 4,400 800 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
11.5
11.5
11.64 11.64 11.55 1,400 0 0 0
SDK
10.5
10.5
10.50 10.50 10.50 100 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
16.70 16.70 16.70 0 0 0 0
SDV
29.3
29.3
29.25 29.25 29.25 6,000 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
20.01 20.01 19.83 12,800 0 0 0
SEP
19.9
19.9
19.95 19.95 19.95 0 0 0 0
SFC
18.6
18.6
18.61 18.61 18.61 300 0 0 0
SFG
9.7
9.7
9.54 9.73 9.54 1,100 0 0 0
SFI
24.2
24.2
24.18 24.18 24.18 0 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.6
12.6
12.30 12.58 12.30 15,400 0 0 0
SGC
90.2
90.2
89.87 93.63 89.67 9,300 5,500 0 0.5
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
62.1
62.1
62.29 62.29 61.52 4,700 0 0 0
SGP
27.4
27.4
27.10 27.60 26.40 90,900 0 0 0
SGR
17.6
17.6
17.33 17.71 16.83 238,600 0 0 0
SGS
14.8
14.8
14.77 14.77 14.77 0 0 0 0
SGT
16.9
16.9
16.65 17 16.15 3,100 0 0 0
SHA
4
4
3.87 4.08 3.77 17,300 0 0 0
SHB
16.1
16.1
15.67 16.16 15.13 96,499,600 0 0 0
SHC
11.1
11.1
11.14 11.14 11.14 0 0 0 0
SHE
7.3
7.3
6.90 7.50 6.90 19,900 0 0 0
SHI
15
15
14.30 15 14.20 333,600 0 0 0
SHN
4.3
4.3
4.50 4.50 4.30 24,500 0 0 0
SHP
32.1
32.1
31.71 32.08 31.71 4,900 0 0 0
SHS
21.9
21.9
19.88 21.90 19.40 35,928,800 7,278,700 2,765,200 94.7
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
56
56.50 56.60 53.80 268,700 0 0 0
SIV
32.9
32.9
34.65 34.65 32.91 300 0 0 0
SJ1
11.3
11.3
12.21 12.21 11.27 200 0 0 0
SJD
14.2
14.2
14.20 14.25 14.05 128,200 0 0 0
SJE
19
19
19.50 19.50 18 184,400 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
21.1
21.1
21.90 21.90 21 1,900 0 0 0
SJM
4.7
4.7
4.10 4.80 4 210,900 0 0 0
SJS
60.3
60.3
62 62 59.50 41,000 0 0 0
SKG
9.6
9.6
9.59 9.69 9.45 152,500 0 0 0
SKH
23.0
23.0
23.05 23.05 23.05 100 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 25.81 1,400 0 0 0
SLD
12
12
12 12 12 0 0 0 0
SLS
167
167
166.70 167 166 5,600 100 0 0.0
SMA
8.4
8.4
8.39 8.39 8.39 500 0 0 0
SMB
39.3
39.3
39.25 39.39 38.97 19,000 0 0 0
SMC
12.3
12.3
12.05 12.25 11.75 266,200 0 0 0
SMN
10.6
10.6
10.60 10.60 10.60 5,000 0 0 0
SMT
13.6
13.6
14.50 14.50 13.10 20,600 0 0 0
SNC
26.2
26.2
26.23 26.23 26.23 0 0 0 0
SNZ
31.6
31.6
31.62 31.62 31.62 100 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
10.23 10.23 10.23 0 0 0 0
SPV
18.1
18.1
19.60 19.60 18.08 3,700 0 0 0
SRA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SRB
2
2
1.90 2 1.90 300 0 0 0
SRC
40.2
40.2
36.66 40.33 36.66 18,900 0 0 0
SRF
7.2
7.2
7.13 7.27 6.75 3,000 0 0 0
SSB
14.8
14.8
14.44 14.77 14.27 3,181,700 0 0 0
SSC
30.1
30.1
30.06 30.06 30.06 0 0 0 0
SSG
8.3
8.3
8.40 8.40 8.30 6,200 0 0 0
SSH
79.2
79.2
79.17 79.17 79.17 0 0 0 0
SSI
25.3
25.3
23.59 25.30 23.37 57,837,700 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ST8
5.6
5.6
5.60 5.67 5.50 113,000 0 0 0
STB
53.9
53.9
52 54.80 51.70 11,567,100 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 21 46,300 0 0 0
STK
15.5
15.5
15.91 15.91 15.27 10,100 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
31.1
31.1
30.67 32.08 30.53 19,900 0 0 0
SVD
6.1
6.1
6.27 6.27 6.06 10,500 0 0 0
SVG
6.5
6.5
6.30 6.50 6.30 300 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3
3
3 3 2.90 125,200 0 0 0
SVT
9.8
9.8
9.81 9.85 9.63 2,200 0 0 0
SWC
30.8
30.8
30.80 30.80 30.80 3,000 0 0 0
SZB
33.5
33.5
33.46 33.46 33.46 200 0 0 0
SZC
29.3
29.3
29.31 29.50 28.27 859,300 0 0 0
SZE
9.4
9.4
9.51 9.51 9.42 2,200 0 0 0
SZG
35.0
35.0
34.99 34.99 34.99 100 0 0 0
SZL
24.7
24.7
24.51 24.71 24.51 900 0 0 0
TA6
6.0
6.0
5.97 5.97 5.97 0 0 0 0
TA9
10.3
10.3
10.35 10.43 10.00 37,300 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
41.1
41.1
36.44 41.12 35.82 1,558,500 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
34.51 34.51 34.51 200 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
34.3
34.3
32.91 34.48 32.76 16,062,100 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
18.7
18.7
17.36 18.66 16.71 10,882,700 0 0 0
TCI
10.4
10.4
9.90 10.40 9.30 786,200 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
32.1
32.1
31.99 32.26 31.85 70,200 0 0 0
TCM
25.6
25.6
25.91 25.91 25.14 1,186,500 0 0 0
TCO
10.4
10.4
10.25 10.40 10 509,100 0 0 0
TCR
2.8
2.8
2.67 2.78 2.67 400 0 0 0
TCT
19.7
19.7
20.45 20.45 19.70 5,700 0 0 0
TCW
29.2
29.2
29.71 29.71 29.15 12,200 0 0 0
TCX
46.0
46.0
43 46 42.10 2,819,200 0 0 0
TD6
7
7
6.90 7 6.80 26,100 0 0 0
TDB
38.1
38.1
38.56 38.56 38.09 2,500 0 0 0
TDC
11.0
11.0
10.93 11.03 10.70 355,100 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 100 0 0 0
TDG
3.0
3.0
3.07 3.14 2.90 30,900 0 0 0
TDH
4.9
4.9
4.81 5.09 4.58 393,100 0 0 0
TDM
53.8
53.8
51.97 53.77 51.87 30,300 0 0 0
TDP
27.4
27.4
27.13 28.44 26.60 295,300 0 0 0
TDS
8.3
8.3
8.40 8.60 8.20 25,000 0 0 0
TDT
5.8
5.8
5.72 5.81 5.72 58,500 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
6.40 6.44 6.20 31,500 0 0 0
TET
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TFC
61.4
61.4
57.97 61.39 56.93 1,100 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
30.4
30.4
29.80 30.50 29 30,100 300 300 0
THG
41.3
41.3
40.54 41.36 40.33 101,000 0 0 0
THM
8.8
8.8
8.80 8.80 8.80 100 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
8.2
8.2
8.15 8.15 8.15 0 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.3
7.3
7.20 7.29 7.20 500 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
21.2
21.2
21.20 21.20 17.33 900 0 0 0
TID
23.5
23.5
23.12 23.50 22.37 28,000 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TIG
7.9
7.9
7.70 8 7.50 767,600 80,500 39,700 0.3
TIN
54
54
54.10 54.10 54 900 0 0 0
TIP
16.8
16.8
16.76 16.85 16.62 38,700 0 0 0
TIS
4.8
4.8
4.80 4.80 4.80 300 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
12.8
12.8
12.82 12.82 12.82 2,400 0 0 0
TL4
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TLD
8.2
8.2
8.11 8.17 8 211,100 0 0 0
TLG
43.5
43.5
43.66 44.08 43.08 168,200 0 0 0
TLH
5.4
5.4
5.47 5.47 5.30 379,300 0 0 0
TLP
6.8
6.8
6.50 6.80 6.50 1,100 0 0 0
TMB
53.2
53.2
53.19 53.47 52.71 5,300 0 0 0
TMC
7.2
7.2
7.18 7.18 7.18 0 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 58.44 300 0 0 0
TMS
37.1
37.1
36.17 37.07 36.17 6,200 0 0 0
TMT
9.4
9.4
9.98 9.98 9.10 26,500 0 0 0
TMX
8.8
8.8
8.80 8.80 8.80 100 100 0 0.0
TN1
13.9
13.9
14.04 14.04 13.33 45,200 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
26.4
26.4
26.39 26.39 26.39 200 0 0 0
TNG
17.0
17.0
16.82 16.99 16.12 1,237,700 12,100 2,600 0.2
TNH
12.7
12.7
12.75 12.75 12.20 251,700 0 0 0
TNI
6
6
5.98 6 5.70 415,600 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
8.1
8.1
7.88 8.20 7.88 106,700 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
138.0
138.0
138.54 138.54 133.15 99,300 0 0 0
TOT
13.6
13.6
13.25 13.59 13.25 4,400 0 0 0
TOW
33.0
33.0
32.96 32.96 32.96 0 0 0 0
TPB
14.5
14.5
13.98 14.65 13.89 16,470,600 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 3,600 800 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 15.16 100 0 0 0
TRA
31.4
31.4
31.43 31.43 31.43 200 0 0 0
TRC
18.6
18.6
18.57 18.74 17.42 269,900 0 0 0
TRS
26.1
26.1
26.11 26.11 26.11 400 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TRV
14.6
14.6
14.50 14.60 14.20 8,500 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 600 0 0 0
TSA
13.6
13.6
13.56 13.56 13.56 0 0 0 0
TSB
35.6
35.6
35.40 35.60 35 500 300 0 0.0
TSC
3.0
3.0
3 3.04 2.97 207,200 0 0 0
TSD
6.1
6.1
6 6.10 5.70 36,500 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
6.1
6.1
5.33 6.07 5.33 137,800 0 0 0
TTA
11.1
11.1
10.95 11.14 10.71 414,200 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 7.65 700 0 200 0.0
TTD
43.7
43.7
43.66 43.66 43.66 100 0 0 0
TTE
36.5
36.5
36.50 36.50 36.50 0 0 0 0
TTF
2.9
2.9
2.86 2.88 2.79 404,400 0 0 0
TTG
11.2
11.2
11.20 11.20 11.20 100 0 0 0
TTH
2.6
2.6
2.50 2.60 2.40 44,100 0 0 0
TTL
9
9
8.90 9 8.80 4,400 0 0 0
TTN
16.5
16.5
17.26 17.26 15.77 489,700 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.7
33.7
33.80 33.80 33.60 3,000 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
14.7
14.7
14.68 14.68 14.68 2,000 0 0 0
TV1
21.3
21.3
21.50 21.50 21.13 20,600 0 0 0
TV2
33.7
33.7
33.55 33.74 32.09 186,000 0 0 0
TV3
16.4
16.4
16.14 16.43 16.14 200 0 0 0
TV4
15.4
15.4
15.40 15.40 15.40 0 0 0 0
TV6
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TVA
12.1
12.1
12.07 12.07 12.07 0 0 0 0
TVB
8.9
8.9
8.51 8.85 8.37 117,100 0 0 0
TVC
11.5
11.5
11 11.60 11 1,554,200 23,600 0 0.3
TVD
9.3
9.3
9.30 9.30 9.21 18,900 100 9,300 -0.1
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
7.7
7.7
7.64 7.74 7.35 439,500 0 0 0
TVS
14.4
14.4
14.19 14.44 13.81 202,900 0 0 0
TVT
15.1
15.1
15.12 15.12 15.03 1,800 0 0 0
TW3
18.5
18.5
18.46 18.46 18.46 100 0 0 0
TXM
5
5
5 5 5 100 0 0 0
TYA
15.9
15.9
16.03 16.03 15.75 4,800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
4
4
3.70 4.20 3.60 14,600 0 0 0
UDJ
6.8
6.8
6.79 6.79 6.69 800 0 0 0
UDL
15.1
15.1
15.06 15.06 15.06 100 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
51.6
51.6
51 51.60 50.70 500 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
24
24
24 24 24 0 0 0 0
UPH
10.1
10.1
10.40 10.40 10.10 300 0 0 0
USC
10.9
10.9
10.87 10.87 10.87 100 0 0 0
USD
15.7
15.7
15.77 15.77 15.68 4,200 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
7 7 7 0 0 0 0
VAB
11.2
11.2
11.20 11.20 10.80 955,500 0 0 0
VAF
17.2
17.2
17.20 17.20 17.20 0 0 0 0
VAV
33.9
33.9
33.90 33.90 33.90 2,200 0 0 0
VBB
10.3
10.3
10.29 10.38 10.12 88,200 0 0 0
VBC
18.7
18.7
18.65 18.65 18.65 500 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
12.7
12.7
12.80 12.80 11.50 6,400 0 0 0
VC1
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VC2
6.2
6.2
6.09 6.18 5.91 265,300 22,400 0 0.2
VC3
25.9
25.9
25.12 25.86 24.56 947,800 111,400 8,600 2.8
VC6
32.4
32.4
32.37 32.37 32.37 0 0 0 0
VC7
10.3
10.3
9.98 10.26 9.69 235,500 6,700 20,700 -0.1
VC9
3.8
3.8
3.80 3.80 3.80 500 0 0 0
VCA
9
9
8.90 9 8.80 21,500 0 0 0
VCB
59.6
59.6
58.71 59.90 58.61 2,952,400 0 0 0
VCC
8.8
8.8
8.91 8.91 8.73 2,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
295
295
283.60 296.80 283.60 800 0 0 0
VCG
22.1
22.1
21.99 22.17 20.66 16,730,900 0 0 0
VCI
27.9
27.9
25.88 27.91 25.88 17,168,700 0 0 0
VCM
10.4
10.4
9.50 10.40 9.30 2,700 0 0 0
VCP
26
26
26.30 26.30 25.50 24,600 0 0 0
VCR
39
39
39 39 39 5,900 0 0 0
VCS
42.9
42.9
43.02 43.02 41.92 71,300 0 200 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 0 0 0 0
VDP
36.0
36.0
31.67 36.02 31.52 10,300 0 0 0
VDS
19.3
19.3
18 19.25 17.70 2,899,600 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
260
260
260 260 260 100 0 0 0
VE9
4
4
4.20 4.20 4 2,700 0 0 0
VEA
36.9
36.9
36.59 37.21 36.50 1,293,500 0 0 0
VEC
34.8
34.8
34.50 35.60 34.20 27,500 0 0 0
VEF
131.9
131.9
132.50 132.50 131 27,100 0 0 0
VES
10
10
10 10 10 0 0 0 0
VET
15.6
15.6
16 16 15.60 1,000 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
51.3
51.3
51.27 51.27 50.42 6,900 0 0 0
VFR
10.2
10.2
10.15 10.15 10.15 0 0 0 0
VFS
17
17
17.40 17.60 16.80 4,181,200 233,400 382,300 -2.6
VGC
43.0
43.0
41.90 42.98 40.33 1,158,500 0 0 0
VGG
41.8
41.8
41.77 41.77 41.77 0 0 0 0
VGI
73.5
73.5
74.09 76.78 69.09 1,794,700 0 0 0
VGL
17.0
17.0
16.97 16.97 16.97 0 0 0 0
VGP
26.8
26.8
26.82 26.82 26.63 9,300 0 0 0
VGR
51.0
51.0
51.01 51.01 51.01 100 0 0 0
VGS
27.8
27.8
26.72 27.96 26.14 1,362,400 77,900 25,900 1.5
VGT
11.5
11.5
11.74 11.74 11.17 957,300 0 0 0
VGV
31.9
31.9
31.89 31.89 31.89 3,100 0 0 0
VHC
58.2
58.2
57.20 58.50 55.20 2,085,000 0 0 0
VHD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHE
4.5
4.5
4.60 4.60 4.30 498,300 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
2.2
2.2
2.10 2.20 2.10 55,000 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
48.2
48.2
47.38 49.11 47.38 4,564,100 0 0 0
VIB
16.4
16.4
15.89 16.54 15.67 8,138,900 0 0 0
VIC
100.5
100.5
99 102.45 98.05 2,514,100 0 0 0
VID
5.2
5.2
5.15 5.15 5.15 7,000 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
14.7
14.7
15.03 15.03 13.98 16,800 0 0 0
VIG
6.1
6.1
5.90 6.20 5.80 242,200 0 0 0
VIM
9.2
9.2
9.53 9.53 9.17 500 0 0 0
VIN
15.3
15.3
15.34 15.34 15.34 400 0 0 0
VIP
11.7
11.7
11.77 11.86 11.50 150,400 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
17.4
17.4
17.39 17.39 17.39 0 0 0 0
VIW
17
17
15 17 15 8,100 0 0 0
VIX
22.4
22.4
20.67 22.40 20.67 63,196,200 0 0 0
VJC
142.9
142.9
141.54 145.38 140.62 2,129,600 0 0 0
VKC
1
1
1 1 1 0 0 0 0
VLA
8.4
8.4
8.35 8.44 8.35 200 0 0 0
VLB
42.7
42.7
43.58 43.58 42.40 46,300 0 0 0
VLC
14.1
14.1
14.10 14.20 13.70 100,700 0 0 0
VLG
8.2
8.2
8.02 8.21 7.93 4,000 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 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5.8
5.8
5.91 5.91 5.55 24,400 0 0 0
VMD
16.3
16.3
16.30 16.30 16.30 0 0 0 0
VMG
3.6
3.6
3.60 3.60 3.60 5,400 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
17.3
17.3
17.18 17.28 15.17 4,400 0 0 0
VNB
16.7
16.7
16.30 16.80 16.20 16,500 0 0 0
VNC
34.7
34.7
34.52 34.81 34.42 2,400 0 0 0
VND
19.5
19.5
18.27 19.54 18.27 26,953,700 0 0 0
VNE
6.1
6.1
6.20 6.24 6.05 129,000 0 0 0
VNF
14.3
14.3
14.08 14.26 13.99 8,700 400 5,000 -0.1
VNG
7.1
7.1
7.12 7.12 7.12 500 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
8.3
8.3
8.30 8.30 8.30 2,900 0 0 0
VNL
22.1
22.1
22.12 22.12 22.07 1,300 0 0 0
VNM
55.5
55.5
55.77 56.06 54.51 4,175,200 0 0 0
VNP
14.7
14.7
15.61 15.61 13.98 140,200 0 0 0
VNR
18.6
18.6
18.65 18.65 18.47 13,000 0 0 0
VNS
9.3
9.3
9.45 9.45 9.33 15,200 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
5.4
5.4
5.40 5.40 5.40 100 0 0 0
VNZ
391
391
390.10 391 390 1,000 0 0 0
VOS
12.3
12.3
12.07 12.26 11.51 1,420,300 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
28.2
28.2
26.38 28.25 26.09 31,974,700 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
23.5
23.5
23.40 23.63 23.40 12,500 0 0 0
VPG
6.5
6.5
6.45 6.50 6.08 456,900 0 0 0
VPH
4.5
4.5
4.40 4.52 4.31 40,400 0 0 0
VPI
50.9
50.9
50.45 51 48.91 1,682,100 0 0 0
VPL
74.5
74.5
75.50 75.90 73 190,800 0 0 0
VPR
7.4
7.4
7.44 7.44 7.44 500 0 0 0
VPS
9.2
9.2
9.39 9.48 9.13 48,300 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
13.4
13.4
13.40 13.40 13.15 10,500 0 0 0
VRE
32.4
32.4
30.28 32.35 30.28 11,076,100 0 0 0
VRG
16.0
16.0
16.23 16.23 16.04 18,400 0 0 0
VSA
20.0
20.0
19.98 19.98 19.98 0 0 0 0
VSC
23.0
23.0
21.45 22.95 20.30 17,069,100 0 0 0
VSE
8.6
8.6
8.66 8.66 8.37 3,200 0 0 0
VSF
24.5
24.5
24.90 25.20 24.50 13,600 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.2
41.2
41.04 41.50 40.59 8,000 0 0 0
VSI
19.1
19.1
19.10 19.10 19.10 100 0 0 0
VSM
14.1
14.1
14 14.10 14 10,000 0 0 0
VSN
15.6
15.6
15.26 15.65 15.26 2,200 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 4,700 0 0 0
VTB
12.8
12.8
13.60 13.60 11.85 156,800 0 0 0
VTC
6.1
6.1
6.13 6.13 6.13 0 0 0 0
VTD
6.7
6.7
6.80 7 6.70 97,800 0 0 0
VTE
6.8
6.8
6.88 6.88 6.78 600 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
9
9
9 9 9 100 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
39.0
39.0
38.81 39.19 37.47 9,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.8
10.8
10.96 10.96 10.46 558,500 0 0 0
VTP
68.8
68.8
68.07 71.46 63.93 1,965,100 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
13.3
13.3
13.39 13.39 13.04 39,500 0 0 0
VTV
14
14
13.90 14.10 13.80 106,200 600 900 0.0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.4
18.4
18.30 18.50 18.10 1,408,200 0 23,600 -0.4
VUA
18
18
18 18 18 100 0 0 0
VVN
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VVS
35.6
35.6
36.27 36.27 33.37 141,100 0 0 0
VW3
11.2
11.2
11.20 11.20 11.20 0 0 0 0
VWS
19.3
19.3
19.32 19.32 19.32 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
11
11
11 11 11 0 0 0 0
WCS
270.3
270.3
270.27 270.27 270.27 100 0 0 0
WSB
53.5
53.5
52.88 53.52 52.15 600 0 0 0
WSS
7
7
6.80 7.10 6.60 27,100 900 3,300 0.0
WTC
9.9
9.9
9.77 9.86 9.49 400 0 0 0
X20
11.3
11.3
10.98 11.35 10.98 1,000 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
15.6
15.6
12.01 15.59 12.01 300 0 0 0
XLV
11.4
11.4
11.45 11.45 11.45 100 0 0 0
XMC
9
9
8.20 9.30 8.20 62,700 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 15.58 400 0 0 0
XPH
14
14
14.40 14.40 14 7,300 0 0 0
YBC
9
9
9 9 9 0 0 0 0
YBM
10.6
10.6
10.62 10.62 10.62 200 0 0 0
YEG
11.5
11.5
11.31 11.59 11.03 1,612,400 0 0 0
YTC
29.3
29.3
29.31 29.31 29.31 100 0 0 0
265.9
265.9
258.60 265.91 255.61 109,848,481 11,081,851 8,134,289 52.2
116.1
116.1
114.89 116.27 114.66 41,156,215 374,741 1,003,210 -119.3
1,897.7
1,897.7
1,860.56 1,908.55 1,843.43 458,854,900 66,683,061 60,516,981 243.5
1,652.0
1,652.0
1,618.02 1,658.93 1,600.56 1,180,329,200 157,815,077 111,242,078 1,204.8

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