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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 05/11/2025

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 05/11/2025

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
7.75 7.81 7.69 943,700 14,000 102,900 -0.7
AAH
3.6
3.6
3.70 3.70 3.60 372,000 0 0 0
AAM
6.7
6.7
6.62 6.71 6.62 4,400 0 0 0
AAS
8.9
8.9
9.10 9.20 8.80 1,143,200 3,000 0 0.0
AAT
3.5
3.5
3.55 3.55 3.47 19,300 0 0 0
AAV
6.4
6.4
6.10 6.40 6 1,115,100 0 0 0
ABB
10.1
10.1
10.30 10.38 10.14 1,602,700 11,900 0 0.2
ABC
10.8
10.8
10.90 11 10.70 50,900 0 0 0
ABI
20.3
20.3
20.10 20.50 19.90 51,000 0 0 0
ABR
12.8
12.8
12.77 12.77 12.77 100 0 0 0
ABS
3.0
3.0
2.90 2.97 2.90 92,100 0 0 0
ABT
66.7
66.7
66.05 66.81 66.05 1,100 800 0 0.1
ABW
10.1
10.1
10.30 10.30 10.10 72,100 0 0 0
ACB
22.1
22.1
22.23 22.31 22.01 6,212,200 561,200 1,344,000 -20.1
ACC
13.5
13.5
13 13.50 13 24,700 0 0 0
ACE
38.2
38.2
38.23 38.61 37.67 6,200 0 0 0
ACG
36.4
36.4
36.35 36.85 36.10 6,500 0 0 0
ACL
12.6
12.6
12.36 12.69 12.31 6,100 0 1,000 0.0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
5.5
5.5
5.50 5.50 5.50 300 0 0 0
ACV
54.8
54.8
54.80 55.90 54.50 1,006,000 11,000 402,300 -21.5
ADC
18.6
18.6
18.65 18.65 18.65 0 0 0 0
ADG
9.1
9.1
9.10 9.10 9.10 100 0 0 0
ADP
22.5
22.5
22.50 22.70 22.50 4,400 0 0 0
ADS
7.4
7.4
7.57 7.57 7.34 71,400 5,600 0 0.0
AFX
10.3
10.3
10.50 10.50 10.30 311,100 0 0 0
AG1
10.0
10.0
10.04 10.04 10.04 23,000 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
14.9
14.9
15.09 15.09 14.73 230,700 12,700 49,600 -0.6
AGM
3.4
3.4
3.40 3.40 3.40 0 0 0 0
AGP
34.3
34.3
34.51 34.51 33.58 1,200 0 0 0
AGR
15.0
15.0
15.33 15.33 15.05 434,100 500 3,400 0.0
AGX
156.4
156.4
147.86 156.38 147.86 400 0 0 0
AIC
9.5
9.5
9.50 9.50 9.50 1,200 0 0 0
AIG
38.3
38.3
38.75 38.75 38.15 40,300 0 0 0
ALT
10.8
10.8
10.71 10.80 10.71 3,000 0 0 0
ALV
6.4
6.4
6.40 6.40 6.20 22,900 0 0 0
AMC
12.0
12.0
12.00 12.00 12.00 200 0 0 0
AME
8.8
8.8
8.80 8.80 8.80 0 0 0 0
AMP
13
13
13 13 13 3,100 0 0 0
AMS
7.4
7.4
7.20 7.39 7.10 116,500 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
29.2
29.2
29.59 29.59 28.35 105,800 0 0 0
ANV
28.1
28.1
29.10 29.10 28.10 1,359,900 129,000 98,100 0.9
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 1,000 0 0 0
APG
11.4
11.4
11.55 11.55 11.30 252,300 0 25,000 -0.3
APH
6.4
6.4
6.41 6.48 6.38 62,500 0 800 0.0
API
7.1
7.1
7.30 7.30 7.10 129,100 0 10,600 -0.1
APL
12.3
12.3
12.32 12.32 12.32 0 0 0 0
APP
5.4
5.4
5.40 5.50 5.40 5,900 0 0 0
APS
8.4
8.4
8.70 8.70 8.30 326,500 3,400 21,500 -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 0 0 0 0
ASM
6.9
6.9
6.93 6.93 6.81 191,800 100 21,300 -0.1
ASP
4.9
4.9
4.89 4.98 4.89 96,600 0 100 0.0
AST
59.2
59.2
61.22 61.22 59.17 23,800 0 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
49.1
49.1
49.11 49.11 49.11 200 0 0 0
AVG
13.3
13.3
13.80 14.10 13 274,800 500 0 0.0
BAB
11.2
11.2
11.32 11.32 11.14 3,900 0 0 0
BAF
29.3
29.3
29.05 29.32 28.95 894,300 62,900 31,700 1.0
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 12.22 100 0 0 0
BBT
13.1
13.1
12.47 13.14 12.47 900 0 0 0
BCA
8.9
8.9
9.40 9.40 8.50 5,700 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
7.7
7.7
7.90 7.90 7.60 123,600 100 0 0.0
BCE
7.9
7.9
7.51 7.88 7.51 44,400 5,700 0 0.1
BCF
34.3
34.3
34.34 34.34 34.34 2,700 0 0 0
BCM
66.1
66.1
65.96 66.06 65.17 251,300 133,600 47,300 5.8
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 2,800 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 0 0 0 0
BFC
41.4
41.4
41.05 41.57 40.49 309,700 14,600 9,700 0.2
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
16.4
16.4
20 20 16.40 300 0 0 0
BHI
10.4
10.4
10.40 10.40 10.40 100 0 0 0
BHK
15.1
15.1
15.07 15.07 15.07 0 0 0 0
BHN
30.3
30.3
29.65 30.32 29.65 300 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
23.2
23.2
23.71 24.04 23.05 196,000 26,700 20,300 0.2
BID
35.8
35.8
34.79 35.90 34.79 3,945,700 801,800 282,500 20.0
BIG
4.9
4.9
4.84 5.11 4.58 309,900 0 0 0
BIO
11.0
11.0
11.04 11.04 11.04 400 0 0 0
BKC
18.4
18.4
19.12 19.12 18.34 30,700 0 0 0
BKG
2.9
2.9
2.89 2.93 2.87 20,900 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 9.20 300 0 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
16.8
16.8
17 17.15 16.60 34,100 300 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
19.7
19.7
20.02 21.09 19.49 991,900 36,500 46,600 -0.2
BMJ
10.6
10.6
10.60 10.60 10.60 200 0 0 0
BMK
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BMP
155.6
155.6
153.96 157.42 153.96 53,900 15,100 26,100 -1.9
BMS
12.3
12.3
12.42 12.42 12.23 160,200 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7.9
7.9
7.30 7.90 7.30 1,165,300 11,000 0 0.1
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
4.20 4.20 4.20 0 0 0 0
BQP
14
14
14 14 14 1,200 0 0 0
BRC
11.8
11.8
11.84 11.84 11.84 200 0 200 0.0
BRR
17.7
17.7
17.74 17.74 17.74 2,000 0 0 0
BRS
22.6
22.6
22.57 22.95 22.57 500 0 0 0
BSA
22.5
22.5
22.50 22.50 22.50 5,000 0 0 0
BSD
14.5
14.5
14.53 14.53 14.53 0 0 0 0
BSG
17
17
17 17 17 1,100 0 0 0
BSH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BSI
38.2
38.2
38.77 38.77 38.18 383,000 10,600 33,500 -1.0
BSL
9.6
9.6
9.58 9.58 9.58 4,600 0 400 0.0
BSP
9.7
9.7
9.73 9.73 9.73 100 0 0 0
BSQ
16.6
16.6
16.56 16.56 16.56 7,500 0 0 0
BSR
16.6
16.6
16.17 16.96 15.97 10,745,900 248,200 130,000 2.0
BT1
10.4
10.4
10.27 10.35 10.27 32,000 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5
5
5 5 4.90 2,500 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
38.3
38.3
38.75 38.92 38.12 172,300 2,300 0 0.2
BTN
2.9
2.9
2.90 2.90 2.90 3,000 0 0 0
BTP
9.0
9.0
9.02 9.02 8.98 9,500 300 0 0.0
BTS
5.3
5.3
5.30 5.40 5.20 23,100 0 0 0
BTT
37.8
37.8
37.76 37.76 37.76 0 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
13.5
13.5
13.50 13.80 13.30 599,600 0 100 0.0
BVG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BVH
53.5
53.5
53.08 54.85 52.59 835,000 5,400 98,500 -5.1
BVL
14.9
14.9
14.83 15 14.75 8,100 0 0 0
BVN
13.7
13.7
12.80 13.90 12.80 2,600 0 0 0
BVS
33.2
33.2
33.98 33.98 33.20 317,200 23,200 1,400 0.7
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
44.7
44.7
45.07 45.69 44.50 107,700 16,000 17,800 -0.1
BWS
32.2
32.2
31.59 32.25 31.59 200 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 9.86 9.83 32,100 0 0 0
C47
10.4
10.4
10.50 10.50 10 24,300 0 0 0
C4G
8.1
8.1
8.20 8.20 8.10 317,600 0 0 0
C69
12
12
12.20 12.30 11.90 254,900 4,600 3,600 0.0
C92
4.2
4.2
4.30 4.30 3.90 2,200 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.6
7.6
7.50 7.60 7.30 9,200 0 0 0
CAN
31.5
31.5
31.50 31.50 31.50 0 0 0 0
CAP
39.4
39.4
39.35 39.54 39.07 16,300 0 0 0
CAR
16.6
16.6
16.60 16.60 16.60 0 0 0 0
CAT
12.2
12.2
12.27 12.34 12.19 5,700 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 500 0 0 0
CBS
29.9
29.9
29.88 29.97 29.79 6,600 0 0 0
CC1
29.0
29.0
28.76 29.05 28.76 200 0 0 0
CCA
9.8
9.8
9.82 9.82 9.82 0 0 0 0
CCC
15.2
15.2
15.33 15.33 15.24 600 0 0 0
CCI
19.8
19.8
19.81 19.81 19.81 1,900 0 0 0
CCL
5.7
5.7
5.72 5.73 5.57 86,900 4,000 1,300 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
11.6
11.6
11.62 11.62 11.62 0 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
41.2
41.2
41.25 41.25 41.25 100 0 0 0
CDC
19.7
19.7
20.18 20.45 19.19 345,600 0 61,500 -1.8
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
33.0
33.0
32.19 32.96 31.90 10,300 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 9.16 9.07 2,000 0 0 0
CDR
6.6
6.6
6.60 6.60 6.60 100 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
23.3
23.3
24.10 24.67 22.95 12,270,400 142,600 2,958,700 -69.6
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 0 0 0 0
CHP
26.9
26.9
26.86 26.94 26.77 5,500 0 0 0
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
9.5
9.5
9.50 9.50 9.50 2,300 0 0 0
CID
10.2
10.2
9.92 10.18 9.92 1,400 0 0 0
CIG
8.8
8.8
8.99 8.99 8.60 17,400 0 0 0
CII
23
23
23.95 23.95 23 9,606,400 247,800 2,236,500 -46.8
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
38.9
38.9
39.04 39.29 37.30 7,400 0 0 0
CKD
21.8
21.8
21.93 21.93 21.83 600 0 0 0
CKG
11.5
11.5
11.80 11.80 11.45 18,800 3,800 0 0.0
CKV
11.4
11.4
11.42 11.42 11.42 0 0 0 0
CLC
48.3
48.3
48.33 48.33 48.33 100 0 0 0
CLH
18.7
18.7
18.80 18.89 18.71 4,900 0 0 0
CLL
28.1
28.1
28.23 28.27 28.09 3,500 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 41.46 400 0 0 0
CLX
15.4
15.4
15.26 15.45 15.16 83,600 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CMD
20.9
20.9
20.87 20.87 20.87 0 0 0 0
CMF
335.0
335.0
335.04 335.04 335.04 1,000 1,000 0 0.3
CMG
35.7
35.7
36.05 36.64 35.64 473,600 13,700 71,700 -2.3
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
7.4
7.4
7.41 7.41 7.23 31,700 0 0 0
CMT
13.3
13.3
13.20 13.30 13.20 2,100 0 0 0
CMV
8.3
8.3
8.30 8.30 8.30 600 0 0 0
CMW
15.1
15.1
15.14 15.14 15.14 0 0 0 0
CMX
6.5
6.5
6.53 6.55 6.48 60,500 0 0 0
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 0 0 0 0
CNG
26.2
26.2
25.80 26.20 25.80 62,600 0 0 0
CNN
62.9
62.9
60.75 62.95 60.75 14,400 0 0 0
CNT
8.6
8.6
8 8.60 8 2,200 0 0 0
COM
31.1
31.1
31.12 31.12 31.12 0 0 0 0
CPA
5.8
5.8
5.30 5.80 5.30 400 0 0 0
CPC
15.6
15.6
15.60 15.60 15.60 0 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
30.5
30.5
30.33 30.52 30.23 10,800 0 0 0
CQT
7.7
7.7
7.66 7.66 7.66 100 0 0 0
CRC
9.4
9.4
9.47 9.47 9.16 506,000 13,300 77,000 -0.6
CRE
9.4
9.4
9.68 9.68 9.39 261,500 0 19,800 -0.2
CRV
33.3
33.3
33.30 33.30 31.45 3,700 0 0 0
CSC
17.3
17.3
17.64 17.64 17.27 17,700 0 0 0
CSI
27.8
27.8
27.60 27.80 27.60 3,100 1,200 2,300 0.0
CSM
14
14
13.95 14 13.70 174,400 2,400 4,700 0.0
CST
13.5
13.5
13.40 13.60 13.40 18,400 0 0 0
CSV
31.8
31.8
30.95 31.85 30.90 551,300 50,000 71,100 -0.7
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
16.4
16.4
17.59 17.59 16.12 12,300 1,000 0 0.0
CTD
86.8
86.8
83.90 89.64 82.74 1,063,500 37,900 7,400 2.9
CTF
20.1
20.1
20.10 20.10 20 296,900 0 1,000 0.0
CTG
34.9
34.9
33.91 35.14 33.71 10,623,400 1,442,600 1,083,200 18.3
CTI
20.7
20.7
20.86 20.86 20.45 322,200 30,000 14,100 0.4
CTP
9.9
9.9
9.20 9.90 9.20 92,500 0 0 0
CTR
79.4
79.4
79.39 81.49 78.25 518,200 10,800 50,700 -3.6
CTS
29.2
29.2
29.84 29.88 29.14 923,700 44,400 66,200 -0.9
CTT
18.6
18.6
18.57 18.57 18.57 400 0 0 0
CTW
22.8
22.8
22.85 22.85 22.85 100 0 0 0
CTX
15.7
15.7
15.90 15.90 15.10 120,600 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
9.8
9.8
9.80 9.80 9.80 100 0 0 0
D11
9.2
9.2
9.23 9.23 9.23 1,000 0 0 0
D2D
29.5
29.5
29.46 29.92 29.42 23,000 2,600 400 0.1
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 3.70 107,900 0 0 0
DAS
9.2
9.2
8.90 11 8.90 1,800 0 0 0
DAT
9.4
9.4
8.75 9.36 8.75 10,700 0 0 0
DBC
22.7
22.7
23.21 23.21 22.72 2,198,600 84,700 139,500 -1.4
DBD
50.5
50.5
50.11 50.88 49.73 23,000 0 8,400 -0.4
DBM
21.9
21.9
21.86 21.86 21.86 0 0 0 0
DBT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DC1
6.5
6.5
5.11 6.52 5.11 400 0 0 0
DC2
5.9
5.9
5.94 5.94 5.94 0 0 0 0
DC4
10.5
10.5
10.64 10.64 10.50 278,900 21,100 20,200 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 0 0 0 0
DCH
9.2
9.2
9.15 9.15 9.15 0 0 0 0
DCL
34.5
34.5
36 36 32.95 901,900 0 0 0
DCM
34.0
34.0
32.81 34.27 32.62 5,566,200 467,800 506,100 -1.5
DCR
4.3
4.3
4.30 4.30 4.30 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 10,200 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
6.6
6.6
6.40 6.60 6 1,700 0 0 0
DDV
28.4
28.4
27.65 28.68 27.46 1,245,200 16,000 1,100 0.4
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
81.3
81.3
80.00 81.28 79.92 1,011,500 241,600 124,500 11.1
DGT
4.6
4.6
4.70 4.70 4.60 30,600 0 0 0
DGW
38.0
38.0
38.58 38.58 37.96 782,100 37,300 377,300 -13.6
DHA
53.4
53.4
53.46 54.87 53.27 74,200 18,500 6,800 0.7
DHB
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DHC
29.4
29.4
30.19 30.19 29.33 152,100 2,900 55,400 -1.8
DHD
22.7
22.7
22.71 22.71 22.71 0 0 0 0
DHG
94.2
94.2
92.73 94.17 92.73 9,100 0 500 -0.1
DHM
6.0
6.0
5.84 6.01 5.84 1,700 0 0 0
DHN
29.2
29.2
29.19 29.19 29.19 0 0 0 0
DHP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DHT
69.8
69.8
69.82 69.91 69.09 6,200 0 500 0.0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.1
4.1
3.90 4.30 3.90 1,700 0 0 0
DIG
19.0
19.0
19.48 19.48 18.92 5,482,000 303,400 1,100,100 -16.2
DIH
10.9
10.9
10.70 10.87 10.70 8,400 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
5.8
5.8
5.80 5.90 5.70 601,900 2,400 2,400 0.0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.76 2.76 2.69 959,000 20,600 319,500 -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
57.12 58.27 57.12 8,500 0 0 0
DMN
7.1
7.1
7.14 7.14 7.14 100 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 0 0 0 0
DND
9.2
9.2
9.20 9.20 9.20 100 0 0 0
DNE
7.9
7.9
7.62 7.90 7.62 900 0 0 0
DNH
37.6
37.6
44.20 44.20 37.57 1,000 0 1,000 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
19.9
19.9
19.90 19.90 19.90 100 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
10.6
10.6
10.61 10.61 10.61 1,500 0 0 0
DP1
36.8
36.8
36.78 36.78 36.78 100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
47.6
47.6
48.70 48.70 47.39 13,400 0 0 0
DPC
9
9
9 9 9 0 0 0 0
DPG
42.8
42.8
43.24 43.54 42.80 312,900 26,800 22,300 0.2
DPH
51.4
51.4
51.38 51.38 51.38 0 0 0 0
DPM
23.3
23.3
22.38 23.36 22.19 12,026,900 750,800 1,054,700 -7.7
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.1
38.1
38.80 38.80 37.90 443,000 43,800 42,600 0.0
DQC
10.5
10.5
9.98 10.50 9.98 16,300 300 300 0.0
DRC
14.8
14.8
15.03 15.13 14.79 231,500 0 0 0
DRG
8.2
8.2
8.44 8.44 8.05 1,100 0 0 0
DRH
2.3
2.3
2.36 2.39 2.26 221,600 11,300 600 0.0
DRI
10.9
10.9
11.10 11.10 10.73 564,800 0 0 0
DRL
46.8
46.8
47.23 47.23 46.76 3,700 0 0 0
DS3
6.5
6.5
6.50 6.80 6.20 1,500 0 0 0
DSC
16.0
16.0
16.20 16.30 15.80 20,300 0 1,600 0.0
DSD
13
13
13 13 13 0 0 0 0
DSE
22.7
22.7
22.77 22.95 22.46 255,600 11,800 28,300 -0.4
DSG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
DSH
11.9
11.9
11.30 11.90 11.30 200 0 0 0
DSN
39.8
39.8
39.67 39.85 39.44 2,800 0 0 0
DSP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DST
9.2
9.2
9.20 9.20 9 43,000 0 0 0
DTA
4.1
4.1
4.12 4.12 4.12 2,300 0 0 0
DTC
4.8
4.8
4.80 4.80 4.80 500 0 0 0
DTD
16.6
16.6
16.97 17.14 16.62 200,700 4,900 88,300 -1.6
DTG
15.8
15.8
15.80 15.80 15.80 28,500 0 0 0
DTH
13.6
13.6
13.57 13.57 13.57 0 0 0 0
DTI
2.4
2.4
2.40 2.50 2.40 12,300 0 0 0
DTK
11.0
11.0
11.01 11.20 11.01 16,200 0 0 0
DTL
14.8
14.8
14.70 14.80 14.70 5,400 0 0 0
DTP
89.9
89.9
89.91 89.91 89.91 0 0 0 0
DTT
14.1
14.1
14.06 14.06 14.06 100 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 6.70 56,500 0 0 0
DVN
19.4
19.4
19.27 19.56 19.08 19,300 0 0 0
DVP
62.6
62.6
62.75 62.75 62.48 22,500 0 21,800 -1.5
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
17.6
17.6
17.54 17.72 16.93 17,934,400 6,542,100 1,266,600 105.6
DXL
18
18
18 18 18 0 0 0 0
DXP
10.8
10.8
11 11 10.70 215,100 0 0 0
DXS
10.3
10.3
10.45 10.45 10 1,812,400 52,100 927,100 -8.9
DXV
3.8
3.8
3.77 3.77 3.77 100 0 0 0
E12
5.8
5.8
5.80 5.80 5.80 0 0 0 0
E29
8.0
8.0
8.02 8.02 8.02 0 0 0 0
EBS
11.3
11.3
11.30 11.30 11.30 0 0 0 0
ECI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ECO
22.5
22.5
22.82 23.20 22.06 36,200 0 0 0
EFI
2.1
2.1
2.10 2.10 2 900 0 0 0
EIB
22.3
22.3
22.50 22.80 22.25 2,486,300 62,500 889,700 -18.6
EIC
23.6
23.6
23.62 23.62 23.62 0 0 0 0
EID
22.6
22.6
22.65 22.65 22.46 2,100 0 0 0
EIN
2.7
2.7
2.80 3 2.40 3,000 0 0 0
ELC
20.8
20.8
20.88 21.08 20.64 187,800 200 48,400 -1.0
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
19.7
19.7
21.11 21.11 19.69 1,500 0 0 0
EVE
10.0
10.0
9.97 10.29 9.93 177,600 1,600 130,100 -1.4
EVF
12.6
12.6
12.75 12.75 12.50 2,705,500 200 349,700 -4.4
EVG
7.9
7.9
7.99 8.02 7.87 331,400 0 44,800 -0.4
EVS
6.1
6.1
6.50 6.50 6.10 146,000 0 3,200 0.0
F88
1,075
1,075
1,072.50 1,076 1,071 2,700 500 0 0.5
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
3.45 3.51 3.44 17,600 1,500 0 0.0
FCN
15.0
15.0
15.02 15.12 14.92 469,100 600 52,300 -0.8
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 0 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
12.38 12.67 12.38 16,600 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
7.5
7.5
7.62 7.62 7.40 200,500 5,400 0 0.0
FIT
4.6
4.6
4.72 4.72 4.62 363,700 0 0 0
FMC
35.6
35.6
34.70 35.79 34.70 95,100 1,900 8,700 -0.3
FOC
55.7
55.7
56.01 56.01 55.58 8,900 0 0 0
FOX
63.9
63.9
63.10 64 61.90 97,400 0 0 0
FPT
89.5
89.5
90.35 90.53 88.40 11,741,500 2,910,200 2,041,900 87.0
FRC
25
25
25 25 25 17,000 0 0 0
FRM
7.5
7.5
7.35 7.53 7.35 3,800 0 0 0
FRT
136.2
136.2
137.05 137.05 134.76 269,700 118,900 18,000 14.4
FSO
5.0
5.0
5.03 5.03 5.03 0 0 0 0
FT1
38.0
38.0
39.17 39.17 38.02 200 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
31.2
31.2
31.48 31.80 31.22 1,013,200 12,300 137,700 -4.4
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.2
8.2
8.31 8.31 8.12 200,400 0 0 0
GAS
61.2
61.2
58.99 61.81 58.89 1,680,600 511,800 67,300 28.0
GCB
9
9
9 9 9 0 0 0 0
GCF
31.4
31.4
31.36 31.36 31.36 0 0 0 0
GDA
15.2
15.2
15.13 15.41 15.13 54,100 0 0 0
GDT
18.0
18.0
17.91 18.08 17.82 15,400 500 0 0.0
GDW
31.0
31.0
31.00 31.00 31.00 0 0 0 0
GEE
95.8
95.8
96.91 96.91 94.31 188,100 30,600 23,100 1.3
GEG
14.5
14.5
14.48 14.52 14.43 295,200 0 2,400 0.0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
36.2
36.2
37.20 37.28 36.08 8,632,000 91,400 2,667,600 -118.1
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 29.80 29.60 24,700 0 0 0
GIC
11.2
11.2
11.18 11.18 11.18 0 0 0 0
GIL
15.6
15.6
15.85 15.85 15.40 93,000 0 17,300 -0.3
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
16.23 16.23 14.52 2,600 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
43.4
43.4
43.60 43.60 42.50 1,440,700 400 128,400 -8.5
GMH
7.6
7.6
7.49 7.66 7.49 6,500 5,600 0 0.0
GMX
13.7
13.7
14.70 14.79 13.66 1,200 0 0 0
GND
26.8
26.8
26.78 26.78 26.78 0 0 0 0
GPC
2.4
2.4
2.50 2.50 2.30 3,000 0 0 0
GSM
27.1
27.1
27.40 27.40 27.13 2,000 0 0 0
GSP
9.5
9.5
9.50 9.59 9.45 33,000 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 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
28.6
28.6
28.05 29.09 28.05 4,804,500 226,300 788,700 -16.5
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 6,400 0 0 0
HAC
10
10
10 10 10 0 0 0 0
HAD
12.8
12.8
12.80 12.80 12.80 100 0 0 0
HAF
22
22
22 22 22 0 0 0 0
HAG
17.3
17.3
16.85 17.65 16.80 19,341,800 123,700 845,700 -12.6
HAH
58.5
58.5
60.04 60.04 57.93 1,687,000 72,500 415,100 -20.8
HAM
30.0
30.0
30.03 30.03 30.03 0 0 0 0
HAN
8.9
8.9
8.87 8.87 8.87 100 0 0 0
HAP
6.8
6.8
6.96 7 6.80 70,000 0 0 0
HAR
4.1
4.1
4.11 4.14 4 93,700 0 10,800 0.0
HAS
8.3
8.3
8.30 8.30 8.30 100 0 0 0
HAT
31.3
31.3
32.12 32.12 31.30 1,300 0 0 0
HAV
3.9
3.9
4 4 3.30 2,400 0 0 0
HAX
10.9
10.9
10.90 10.90 10.65 322,200 6,500 2,500 0.0
HBC
6.4
6.4
6 6.50 6 555,000 10,000 0 0.1
HBD
15.6
15.6
15.60 15.60 15.60 0 0 0 0
HBH
5.2
5.2
4.89 5.17 4.89 300 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 24.57 800 0 0 0
HCC
19.5
19.5
19.55 19.55 19.47 2,500 0 0 0
HCD
6.2
6.2
6.01 6.22 6.01 8,200 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.5
19.5
19.76 19.88 19.50 7,605,200 164,000 1,668,200 -35.0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.6
15.6
15.60 15.60 15.60 400 0 0 0
HD6
11.1
11.1
10.58 11.12 10.58 4,700 0 0 0
HD8
6.7
6.7
6.65 6.65 6.65 0 0 0 0
HDA
6
6
5.55 6 5.55 46,000 0 0 0
HDB
19.9
19.9
19.90 20.35 19.71 8,534,600 1,303,400 1,144,300 5.0
HDC
25.3
25.3
25.85 25.89 25.12 1,716,600 49,800 370,800 -10.6
HDG
27.6
27.6
27.85 28.21 27.59 1,166,400 31,700 101,500 -2.2
HDM
35.0
35.0
35.34 35.44 34.98 10,800 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
30.5
30.5
30.50 30.50 30.50 100 0 0 0
HEJ
9.5
9.5
9.80 9.80 9.50 3,200 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
245.4
245.4
245.96 245.96 242.74 1,200 0 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 1.40 1.30 17,000 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.3
11.3
11.55 11.74 10.70 1,629,300 45,600 100 0.5
HHS
14.7
14.7
14.80 14.85 14.50 1,445,300 6,500 104,800 -1.4
HHV
13.1
13.1
13.30 13.39 13.11 3,355,900 65,600 352,000 -4.1
HID
4.0
4.0
3.90 4 3.81 767,000 10,000 0 0.0
HII
4.9
4.9
4.95 4.97 4.83 218,800 0 0 0
HIO
7.1
7.1
7 7.10 7 2,300 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
27.2
27.2
27.24 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 12.31 600 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
361.7
361.7
307.91 366.56 307.91 9,900 0 0 0
HLC
11.4
11.4
11.37 11.46 11.27 12,700 4,600 0 0.1
HLD
17.8
17.8
17.92 17.92 17.82 8,600 0 2,700 -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
10.9
10.9
10.78 10.88 10.78 2,900 0 0 0
HMD
18.2
18.2
18.22 18.22 18.22 0 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
11.60 11.60 11.60 1,500 0 0 0
HMS
34.7
34.7
34.20 34.70 34.20 3,700 0 0 0
HNA
23.4
23.4
23.35 23.40 23.30 2,400 0 0 0
HNB
12.0
12.0
12.05 12.05 12.05 0 0 0 0
HND
10.4
10.4
10.54 10.54 10.45 68,100 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 5.90 5.70 1,592,400 0 0 0
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
8
8
8 8.10 8 243,200 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
5.2
5.2
5 5.20 5 700 0 0 0
HOT
17.9
17.9
17.90 17.90 17.90 0 0 0 0
HPB
12.8
12.8
13.70 13.70 12.84 4,900 0 0 0
HPD
16.9
16.9
17.08 17.08 16.89 300 0 0 0
HPG
23.5
23.5
23.61 23.88 23.44 20,835,300 1,005,700 1,620,300 -16.2
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
66.0
66.0
69.11 69.11 65.97 2,600 0 2,000 -0.2
HPT
23.3
23.3
23.18 24.36 23.18 700 0 0 0
HPW
22.4
22.4
22.41 22.41 22.41 100 0 0 0
HPX
4.8
4.8
4.87 4.87 4.79 477,100 0 98,200 -0.5
HQC
3.2
3.2
3.21 3.24 3.18 2,544,900 190,900 500 0.6
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
28.1
28.1
28.15 28.15 28.10 1,200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
13.2
13.2
13.15 13.23 12.96 4,544,800 222,200 394,700 -3.0
HSL
9.3
9.3
9.70 9.70 9.21 374,500 29,900 50,400 -0.2
HSM
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HSP
13.0
13.0
12.91 13.00 12.91 2,900 0 0 0
HSV
4.3
4.3
4.10 4.30 4.10 38,200 0 0 0
HT1
15.8
15.8
15.87 15.87 15.48 218,400 3,700 60,500 -0.9
HTC
23.9
23.9
23.91 23.91 23.91 0 0 0 0
HTE
3.7
3.7
3.70 3.70 3.70 500 0 0 0
HTG
35.4
35.4
35.04 35.67 35.04 31,500 0 0 0
HTI
21.8
21.8
21.85 21.85 21.62 31,600 3,900 200 0.1
HTL
21.8
21.8
21.76 21.80 21.76 1,300 0 0 0
HTM
9.9
9.9
9.90 9.90 9.90 1,100 0 0 0
HTN
6.0
6.0
6.13 6.13 6.03 109,100 100 31,000 -0.3
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
11.6
11.6
11.60 11.60 11.60 100 0 0 0
HU1
6.9
6.9
6.45 6.91 6.44 600 0 0 0
HU3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
HU4
10.5
10.5
10.74 10.74 10.48 5,000 0 0 0
HU6
4.6
4.6
4.60 4.90 4.60 800 0 0 0
HUB
14.0
14.0
14.03 14.11 13.98 600 0 0 0
HUG
26.6
26.6
26.58 26.58 26.58 0 0 0 0
HUT
18.3
18.3
18 18.70 17.70 6,905,000 209,800 440,900 -4.4
HVA
21
21
20.70 21 20 80,600 0 0 0
HVH
12.2
12.2
12 12.23 11.95 146,500 4,600 0 0.1
HVN
31.7
31.7
30.65 32.20 30.50 1,016,500 1,400 70,100 -2.1
HVT
28.8
28.8
28.74 28.84 28.45 23,000 0 2,000 -0.1
HVX
2.7
2.7
2.82 2.82 2.70 13,100 0 0 0
HWS
13.2
13.2
13.51 13.51 13.23 4,700 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 0 0 0 0
ICF
3.3
3.3
3.30 3.30 3.30 3,600 0 0 0
ICG
16.2
16.2
16.46 16.46 16.20 1,300 100 0 0.0
ICI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ICN
33.5
33.5
33.54 33.54 32.82 16,300 0 0 0
ICT
19.8
19.8
20.78 20.78 18.85 468,700 0 0 0
IDC
32.4
32.4
32.16 32.58 31.07 1,312,200 190,900 92,700 3.8
IDI
7.2
7.2
7.30 7.30 7.21 346,600 30,600 24,600 0.0
IDJ
5.7
5.7
5.80 5.80 5.50 358,200 200 0 0.0
IDP
184.7
184.7
184.67 184.67 184.67 0 0 0 0
IDV
22.2
22.2
22.29 22.29 21.96 8,000 0 0 0
IFS
19.0
19.0
19.33 19.33 18.96 9,100 0 3,200 -0.1
IJC
11.5
11.5
11.70 11.70 11.47 1,349,200 13,400 0 0.2
ILA
5.4
5.4
5.40 5.40 5.40 2,000 0 0 0
ILB
24.6
24.6
24.56 24.61 24.56 1,200 0 300 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
48.1
48.1
48.29 48.29 47.50 41,200 23,200 38,100 -0.7
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
42.0
42.0
42.16 42.16 38.08 2,000 0 1,500 -0.1
IPA
16.8
16.8
17.13 17.13 16.43 197,600 11,900 31,100 -0.4
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 0 0 0 0
IST
40.7
40.7
40.74 40.74 40.74 100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.8
12.8
12.82 12.82 12.54 23,600 0 0 0
ITD
10.8
10.8
10.93 10.93 10.77 26,500 600 600 0
ITQ
2.8
2.8
2.90 2.90 2.70 12,500 0 0 0
ITS
4.7
4.7
4.70 4.70 4.70 1,000 0 0 0
IVS
9.0
9.0
9.15 9.25 8.95 123,400 64,000 29,100 0.3
JOS
1
1
1 1 1 0 0 0 0
JVC
8.1
8.1
8.02 8.17 7.95 164,600 16,500 17,700 0.0
KBC
35.1
35.1
35.80 35.80 34.90 2,698,700 26,700 627,800 -21.2
KCB
10.2
10.2
10.73 10.73 10.07 25,900 0 0 0
KDC
50.9
50.9
51.96 51.96 50.88 247,000 300 23,400 -1.2
KDH
31.8
31.8
32.14 32.14 31.14 6,401,200 1,220,500 2,392,500 -40.5
KDM
15.9
15.9
16 16 14.80 205,400 0 0 0
KGM
5.3
5.3
5.29 5.29 5.19 1,700 0 0 0
KHD
9.8
9.8
9.79 9.79 9.79 0 0 0 0
KHG
8.2
8.2
8.70 8.70 8.16 15,062,700 177,900 2,496,800 -19.5
KHP
11.8
11.8
11.72 11.81 11.72 49,400 0 0 0
KHS
13.9
13.9
13.56 14.12 13.56 3,900 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 0 0 0 0
KLB
12.2
12.2
12.28 12.51 12.05 248,000 0 100 0.0
KMR
3.0
3.0
2.98 3 2.97 5,700 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.2
39.2
39.60 39.70 39.20 403,300 17,200 300 0.7
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.1
18.1
18.30 18.40 18.05 541,200 500 44,000 -0.8
KSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
KSF
85.9
85.9
81.60 85.90 81.60 30,600 0 0 0
KSQ
1.8
1.8
1.80 1.80 1.70 26,500 0 0 0
KST
12.0
12.0
11.99 11.99 11.99 0 0 0 0
KSV
158.9
158.9
160.50 160.90 158.30 29,800 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 1.60 1.40 378,200 500 0 0.0
L10
21.3
21.3
21.29 21.29 21.29 0 0 0 0
L12
3.3
3.3
3.32 3.32 3.32 100 0 0 0
L14
31.3
31.3
32 32.10 31.30 64,300 0 1,100 0.0
L18
20.9
20.9
21.12 21.20 20.80 17,600 0 0 0
L35
4.6
4.6
4.60 4.60 4.60 0 0 0 0
L40
42.9
42.9
43.39 43.39 40.68 101,900 0 4,000 -0.4
L43
2.8
2.8
2.80 2.80 2.80 0 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
17.7
17.7
17.55 17.74 17.55 1,200 0 0 0
LAI
13.2
13.2
13.17 13.25 13.17 10,100 0 0 0
LAS
16.0
16.0
15.42 16.07 15.42 699,300 65,700 22,500 0.8
LAW
34
34
34 34 34 0 0 0 0
LBE
20.8
20.8
20.78 20.78 20.78 2,000 0 0 0
LBM
33.3
33.3
32.52 33.64 32.52 6,400 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.5
9.5
9.66 9.71 9.38 1,156,900 82,800 50,000 0.3
LCM
1
1
1 1 1 0 0 0 0
LDG
4.8
4.8
4.80 5 4.69 2,736,700 229,800 357,400 -0.6
LDP
11.4
11.4
11.40 11.40 11.10 7,000 0 0 0
LDW
20.5
20.5
20.54 20.54 20.54 100 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
64
64
64 64 64 100 0 0 0
LGL
5.0
5.0
4.90 5.09 4.86 430,200 0 0 0
LHC
54.9
54.9
54.50 54.90 54 14,500 0 0 0
LHG
27.7
27.7
27.94 28.03 27.57 125,800 3,100 31,100 -0.8
LIC
28.1
28.1
27.90 28.40 27.90 3,000 0 0 0
LIG
4.6
4.6
4.50 4.60 4.50 46,700 0 0 0
LIX
32.0
32.0
32.15 32.15 31.68 13,300 0 100 0.0
LKW
31.2
31.2
31.16 31.16 31.16 0 0 0 0
LLM
16
16
16.50 16.50 16 600 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 0 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
48.7
48.7
48.85 49.33 48.19 1,657,400 231,300 136,900 4.8
LPT
4.9
4.9
4.95 4.95 4.95 500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.7
32.7
33.50 33.90 32.50 69,400 0 0 0
LSS
8.6
8.6
8.66 8.66 8.63 91,400 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
19.80 19.80 19.43 10,800 0 0 0
MA1
35.3
35.3
37.64 37.64 29.08 400 0 0 0
MAC
11.8
11.8
12.41 13.07 11.75 2,600 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
19.1
19.1
19.22 19.30 19.06 12,417,500 1,455,900 1,974,900 -12.4
MBG
3.4
3.4
3.50 3.50 3.40 170,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
22.5
22.5
23.15 23.15 22.47 2,340,400 1,100 56,000 -1.7
MBT
10.5
10.5
10.50 10.50 10.50 5,000 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.8
6.8
6.79 6.88 6.79 3,100 0 0 0
MCG
2.5
2.5
2.50 2.50 2.50 20,200 0 0 0
MCH
149.9
149.9
146.74 156.36 145.94 1,238,100 3,400 496,000 -93.4
MCM
25.6
25.6
25.26 25.59 25.17 27,700 0 0 0
MCO
7.4
7.4
8 8 7.20 4,300 0 0 0
MCP
27.0
27.0
26.95 26.95 26.80 13,100 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.1
9.1
9.14 9.14 9.14 200 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 19.66 400 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 5.33 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39.3
39.3
40.50 40.50 39.10 34,900 0 0 0
MGC
12.7
12.7
12.94 12.94 12.74 3,900 0 0 0
MGG
26
26
26 26 26 0 0 0 0
MGR
5.7
5.7
5.70 5.70 5.70 100 0 0 0
MH3
26.5
26.5
26.70 26.80 26.50 5,900 0 0 0
MHC
12
12
11.90 12.57 11.76 263,400 100 5,300 -0.1
MIC
14.1
14.1
14.50 14.50 13.90 8,100 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.8
16.8
17.14 17.52 16.62 539,100 14,400 96,900 -1.5
MKP
26.5
26.5
26.49 26.49 26.49 6,100 0 0 0
MKV
14
14
14.60 14.60 13.90 10,600 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 19.60 18.60 700 0 0 0
MML
35.1
35.1
34.40 35.80 34.20 171,100 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
17.1
17.1
17.04 17.43 16.65 58,200 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 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.2
10.2
10.25 10.25 10.13 3,269,400 444,300 256,700 2.3
MSH
33.3
33.3
32.82 33.70 32.82 423,900 42,800 43,300 0.0
MSN
80.2
80.2
79.90 81.50 79.10 8,834,200 2,366,700 878,500 119.4
MSR
21.9
21.9
22.03 22.52 21.45 986,300 0 0 0
MST
5.6
5.6
5.50 5.60 5.40 3,402,700 0 72,300 -0.4
MTA
13.9
13.9
13.46 14.06 13.46 7,400 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.7
6.7
6.72 6.72 6.72 200 0 0 0
MTH
26.4
26.4
26.38 26.38 26.38 0 0 0 0
MTL
6.2
6.2
6.20 6.20 6.20 1,100 0 0 0
MTP
12.0
12.0
11.98 11.98 11.98 0 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
17.8
17.8
18 18 17.80 1,500 0 0 0
MVC
14.2
14.2
14.28 14.47 14.18 75,500 0 0 0
MVN
48.4
48.4
46.60 52.90 46.60 2,500 0 0 0
MWG
77.9
77.9
79.19 79.19 77.83 4,679,900 1,244,100 1,034,500 16.9
MZG
13.5
13.5
13.64 14.45 13.18 629,200 0 0 0
NAB
14.4
14.4
14.30 14.35 14.25 1,453,400 43,100 0 0.6
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.8
34.8
34.60 34.90 34.45 528,000 31,400 50,800 -0.7
NAG
8.0
8.0
8.03 8.03 8.03 1,194,100 0 0 0
NAP
11.3
11.3
11.33 11.33 11.33 0 0 0 0
NAS
38.5
38.5
34.10 38.50 34.10 200 0 0 0
NAU
6.3
6.3
6.28 6.28 6.28 0 0 0 0
NAV
15.7
15.7
15.79 15.79 15.74 600 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.5
19.5
19 19.45 19 56,200 1,500 0 0.0
NBC
7.9
7.9
7.86 7.96 7.86 13,300 0 0 0
NBE
10.8
10.8
10.84 10.84 10.84 500 0 0 0
NBP
7.7
7.7
7.70 7.70 7.60 1,200 500 0 0.0
NBT
17.0
17.0
16.96 16.96 16.96 100 0 0 0
NBW
30.3
30.3
30.26 30.26 30.26 100 0 0 0
NCG
10.3
10.3
10 10.60 10 13,300 0 0 0
NCS
38.7
38.7
38.70 38.70 38.70 5,500 0 0 0
NCT
94.7
94.7
94.71 95.38 94.37 48,800 900 14,000 -1.5
ND2
33.1
33.1
32.60 33.06 32.60 800 0 0 0
NDC
124.6
124.6
124.62 124.62 124.62 0 0 0 0
NDN
11.4
11.4
11.35 11.35 11.08 132,700 3,000 3,000 0.0
NDP
24.5
24.5
24.52 24.52 24.52 0 0 0 0
NDT
5.1
5.1
4.90 5.10 4.90 1,000 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 2,000 0 0 0
NED
6.9
6.9
6.90 6.90 6.90 2,100 0 0 0
NET
62.1
62.1
62.02 62.11 62.02 300 0 0 0
NFC
52.0
52.0
51.97 51.97 51.97 0 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
16.3
16.3
16.59 16.59 16.16 162,900 1,800 8,300 -0.1
NHC
20.5
20.5
20.48 20.48 20.48 0 0 0 0
NHH
11.6
11.6
11.70 11.70 11.50 64,500 0 0 0
NHT
8.4
8.4
8.35 8.35 8.35 0 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
15.4
15.4
15.23 15.59 15.14 10,941,800 107,000 583,800 -8.1
NLG
36.9
36.9
36.99 37.72 36.89 996,300 97,700 160,500 -2.4
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
50.6
50.6
50.75 51.14 49.77 64,500 0 0 0
NNT
58.3
58.3
58.25 58.25 58.25 100 0 0 0
NO1
6.0
6.0
6.06 6.06 5.96 45,100 0 0 0
NOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
10.1
10.1
10.08 10.08 10.08 500 0 0 0
NRC
6.3
6.3
6.50 6.50 6.20 347,500 0 198,700 -1.3
NSC
74.8
74.8
74.76 74.76 74.66 7,100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.50 4.50 14,600 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
12.2
12.2
12.45 12.45 12.19 300 0 0 0
NT2
24.1
24.1
23.85 24.50 23.50 1,160,700 0 0 0
NTC
159.2
159.2
159.10 161 159 23,500 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 0 0 0 0
NTL
17.2
17.2
17.25 17.63 17.15 568,800 0 0 0
NTP
50.0
50.0
50.27 50.67 50.03 95,600 0 7,900 -0.5
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
14.1
14.1
14.50 14.50 14.10 51,400 0 800 0.0
NVL
12.7
12.7
12.56 12.79 12.42 11,134,600 0 0 0
NVP
33.0
33.0
33.00 33.00 33.00 0 0 0 0
NVT
7.9
7.9
7.90 7.90 7.90 2,000 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.6
3.6
3.60 3.60 3.60 1,400 0 0 0
OCB
10.8
10.8
10.91 10.96 10.74 1,799,900 0 0 0
OCH
6
6
6 6 5.70 67,600 0 0 0
ODE
45.6
45.6
45.80 45.90 45.60 21,500 0 0 0
OGC
3.9
3.9
3.98 3.98 3.89 442,700 0 0 0
OIL
10.8
10.8
10.51 11.10 10.31 2,994,000 0 0 0
ONE
5.4
5.4
5.40 5.40 5.40 6,200 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.6
18.6
18.20 18.61 18.20 3,500 0 0 0
ORS
14.3
14.3
14.70 14.70 14.20 979,700 0 0 0
PAC
20.7
20.7
20.41 20.91 20.36 304,300 0 0 0
PAI
10.8
10.8
10.83 10.83 10.83 0 0 0 0
PAN
26.8
26.8
26.33 27.25 26.17 2,490,400 0 0 0
PAP
26.1
26.1
25 26.10 21.70 4,300 0 0 0
PAS
3.3
3.3
3.30 3.30 3.30 20,500 0 0 0
PAT
87.0
87.0
86.56 87.42 86.22 10,600 0 0 0
PBC
6.5
6.5
6.30 6.60 6.30 71,700 0 0 0
PBP
12.0
12.0
11.98 11.98 11.98 0 0 0 0
PBT
14.2
14.2
14.33 14.33 11.69 2,800 0 0 0
PC1
21.4
21.4
21.30 21.48 21.22 1,715,800 0 0 0
PCC
24
24
24 24 24 0 0 0 0
PCE
18.1
18.1
18.12 18.12 18.12 0 0 0 0
PCF
5.8
5.8
5.80 5.80 5.80 500 0 0 0
PCG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PCH
19.2
19.2
19.44 19.44 19.16 81,500 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
10
10
9.10 10 9.10 400 0 0 0
PDB
20.4
20.4
19.07 20.58 18.99 22,100 0 0 0
PDC
5.2
5.2
5.20 5.30 5.20 1,600 0 0 0
PDN
91.2
91.2
91.16 91.16 91.16 200 0 0 0
PDR
22.5
22.5
22.70 22.70 21.85 8,361,500 0 0 0
PDV
10.4
10.4
10.58 10.58 10.42 23,300 0 0 0
PEG
3.9
3.9
3.60 3.90 3.50 8,000 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
28.8
28.8
28.38 29.04 27.77 1,589,300 0 0 0
PFL
2.4
2.4
2.50 2.50 2.40 78,900 0 0 0
PGB
12.1
12.1
11.91 12.09 11.81 16,800 0 0 0
PGC
12.2
12.2
12.23 12.33 12.19 34,200 0 0 0
PGD
22.8
22.8
22.85 23.52 22.85 1,400 0 0 0
PGI
18.7
18.7
18.70 18.70 18.70 0 0 0 0
PGN
6.5
6.5
6.40 6.90 6.40 63,300 0 100 0.0
PGS
48.1
48.1
48.08 48.08 48.08 200 0 0 0
PGT
8.3
8.3
8.20 8.30 8.20 200 100 0 0.0
PGV
17.7
17.7
17.67 17.71 17.62 2,100 0 0 0
PHC
4.5
4.5
4.38 4.52 4.38 12,100 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 0 0 0 0
PHP
33.4
33.4
33.82 33.82 33.23 45,800 0 0 0
PHR
29.8
29.8
30.01 30.12 29.74 91,200 0 0 0
PHS
14.6
14.6
14.59 14.59 14.59 500 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 0 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
6
6 6 6 5,100 0 0 0
PIV
2.7
2.7
2.80 2.80 2.70 2,500 0 0 0
PJC
29.4
29.4
26.96 29.45 26.96 400 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 5,400 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
27
27
27.80 27.80 26.60 173,800 600 25,200 -0.7
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
6.0
6.0
6 6.10 5.85 102,100 0 0 0
PLX
34.0
34.0
33.11 34.85 33.11 4,302,700 0 0 0
PMB
9.3
9.3
9.26 9.26 9.26 1,000 0 0 0
PMC
135.6
135.6
135.57 135.57 135.57 500 200 0 0.0
PMG
7.4
7.4
7.77 7.77 7.40 1,400 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
32.47 32.47 32.47 0 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
60.3
60.3
59.56 60.35 59.42 297,100 0 0 0
PNP
20.3
20.3
20.27 20.27 20.27 0 0 0 0
PNT
7.5
7.5
7.50 7.50 7.50 100 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
15.7
15.7
15.30 15.70 15.30 32,200 0 0 0
POT
20.1
20.1
20.09 20.09 20.09 0 0 0 0
POV
7.5
7.5
7.50 7.50 7.50 0 0 0 0
POW
13.7
13.7
13.25 13.91 13.16 12,731,600 0 0 0
PPC
9.9
9.9
9.82 9.86 9.72 231,000 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
24.8
24.8
24.75 24.93 24.75 19,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.2
18.2
17.42 18.17 17.15 1,400 0 0 0
PPS
9.6
9.6
9.58 9.58 9.58 3,000 0 0 0
PPT
15.1
15.1
14.80 15.10 14.80 306,400 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
14.90 14.90 14.90 0 0 0 0
PRE
21.1
21.1
20.47 21.12 20.28 25,500 200 0 0.0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.3
11.3
11.20 11.30 11.20 3,100 0 0 0
PSB
4.5
4.5
4.60 4.60 4.40 85,400 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
12
12
12.31 12.31 11.92 149,800 0 0 0
PSE
9.6
9.6
9.62 9.62 9.62 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.1
8.1
8.30 8.30 7.90 189,600 0 0 0
PSL
11.8
11.8
11.50 11.80 11.50 1,200 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
19
19
19 19 19 100 0 0 0
PSW
7.2
7.2
7.04 7.22 7.04 28,600 0 0 0
PTB
34.7
34.7
34.49 34.82 34.35 50,000 0 0 0
PTC
7.7
7.7
7.50 7.68 7.49 3,800 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
42
42
38.50 42 38.50 234,700 0 900 0.0
PTL
3.0
3.0
3.11 3.14 3.02 60,600 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
11.4
11.4
9.64 11.42 9.64 1,200 0 0 0
PTS
9.6
9.6
9.52 9.62 9.52 5,300 0 0 0
PTT
11.1
11.1
11.20 11.20 11.10 200 0 0 0
PTV
4
4
4 4 3.80 9,800 0 0 0
PTX
28.5
28.5
28.50 28.50 28.50 100 0 0 0
PV2
2.7
2.7
2.60 2.70 2.60 64,500 0 0 0
PVB
31.5
31.5
30.50 32.40 30.30 711,300 1,600 4,200 -0.1
PVC
11.5
11.5
10.70 11.60 10.50 3,739,500 0 0 0
PVD
14.5
14.5
13.72 14.68 13.60 32,482,600 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.4
6.4
6.20 6.40 6.10 247,000 5,000 0 0.0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
69.4
69.4
71.17 71.17 69.32 43,100 1,400 21,300 -1.6
PVL
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVM
17.0
17.0
17.01 17.01 17.01 100 0 0 0
PVO
5.9
5.9
5.62 6.02 5.62 8,600 0 0 0
PVP
13.7
13.7
13.57 13.85 13.00 262,600 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
26.6
26.6
25.16 27.18 24.92 16,695,700 5,851,400 1,913,600 135.2
PVT
16.4
16.4
15.68 16.50 15.59 6,399,000 0 0 0
PVV
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
3.4
3.4
3.40 3.40 3.40 700 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
16.2
16.2
15.60 17.50 15.40 507,000 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
14.8
14.8
14.76 14.76 14.76 1,000 0 0 0
QCG
13.7
13.7
14.15 14.15 13.40 910,700 0 0 0
QHD
40.5
40.5
42.47 42.47 40.54 5,000 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
28.96 28.96 28.96 0 0 0 0
QNS
41.4
41.4
41.40 41.58 41.21 35,400 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
14.5
14.5
14.52 14.52 14.52 500 0 0 0
QPH
34.7
34.7
35 35 34.60 1,200 0 0 0
QSP
23.1
23.1
23.12 23.12 23.12 0 0 0 0
QST
25.9
25.9
27.67 27.67 25.91 400 0 0 0
QTC
19.4
19.4
18.98 19.42 18.98 1,100 0 0 0
QTP
11.9
11.9
11.86 11.95 11.86 33,100 0 0 0
RAL
87.6
87.6
86.65 87.59 86.18 1,500 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
6.2
6.2
6.30 6.30 6.20 1,300 0 0 0
RCC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
RCL
12.4
12.4
11.47 12.35 11.47 46,000 0 0 0
REE
55.8
55.8
55.88 55.88 55.28 144,000 0 0 0
RGG
32.1
32.1
32.20 32.20 32 25,100 0 0 0
RIC
9
9
8 9 7.80 313,300 0 0 0
RTB
26.9
26.9
27.10 27.10 26.91 600 0 0 0
RYG
9.9
9.9
9.81 10.13 9.81 28,100 0 0 0
S12
1.4
1.4
1.40 1.40 1.40 0 0 0 0
S4A
31.1
31.1
31.06 31.06 31.06 0 0 0 0
S55
55.7
55.7
55.70 55.70 55.70 0 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 200 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.5
9.5
9.50 9.60 9.40 55,700 0 0 0
SAB
41.5
41.5
41.55 41.59 41.24 566,500 0 0 0
SAC
12.9
12.9
12.85 12.85 12.85 0 0 0 0
SAF
50.1
50.1
49.01 50.06 48.35 6,500 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.2
7.2
7.12 7.18 6.89 332,000 0 0 0
SAS
28.9
28.9
29.91 29.91 28.92 11,500 0 0 0
SAV
13
13
13 13 13 0 0 0 0
SB1
5.6
5.6
5.64 5.64 5.64 0 0 0 0
SBA
27.2
27.2
27.07 27.17 27.07 10,300 0 0 0
SBB
17.0
17.0
17.62 17.62 16.93 99,700 0 0 0
SBD
7.7
7.7
6.94 7.69 6.94 400 0 0 0
SBG
11.1
11.1
10.96 11.13 10.79 438,900 0 0 0
SBH
42.5
42.5
42.57 42.87 42.47 400 0 0 0
SBL
5.5
5.5
5.50 5.50 5.50 1,000 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
5.60 5.80 5.60 506,500 0 0 0
SBT
24.0
24.0
23.96 24.10 23.68 875,200 0 0 0
SBV
7.8
7.8
7.81 7.81 7.76 700 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
63.1
63.1
63.20 63.30 62.40 26,000 0 600 0.0
SCI
10
10
10 10 9.90 44,700 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SCL
16.1
16.1
15.68 16.47 15.68 49,400 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
8.7
8.7
8.73 8.80 8.60 2,893,600 0 0 0
SCS
49.6
49.6
50.52 50.52 49.62 239,600 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 0 0 0 0
SD4
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD5
8.0
8.0
7.93 8.01 7.93 500 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 11.23 11.04 4,000 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
12.4
12.4
12.37 12.37 11.55 600 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
18.3
18.3
18.30 18.30 16 300 0 0 0
SDV
29.3
29.3
29.34 29.34 29.06 6,700 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
46.0
46.0
45.80 45.99 45.80 600 0 0 0
SED
19.8
19.8
19.92 19.92 19.56 17,700 0 0 0
SEP
20.3
20.3
18.49 20.34 18.49 3,300 0 0 0
SFC
18.6
18.6
18.61 18.61 18.61 0 0 0 0
SFG
9.8
9.8
9.83 9.83 9.78 200 0 0 0
SFI
23.7
23.7
23.62 23.71 23.62 1,000 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.5
12.5
12.58 12.58 12.49 7,300 0 0 0
SGC
89.7
89.7
90.16 90.16 89.17 4,400 1,600 0 0.1
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
62.0
62.0
62.00 62.19 61.81 5,700 0 0 0
SGP
26.6
26.6
27.60 27.80 26.40 70,400 0 0 0
SGR
17.9
17.9
17.83 18.46 17.50 290,700 0 0 0
SGS
14.8
14.8
14.77 14.77 14.77 0 0 0 0
SGT
16.9
16.9
16.90 17 16.90 6,800 0 0 0
SHA
4.0
4.0
4 4.07 4 32,200 0 0 0
SHB
16.0
16.0
16.07 16.11 15.87 39,403,600 0 0 0
SHC
11.0
11.0
10.95 10.95 10.95 300 0 0 0
SHE
7.3
7.3
7.40 7.40 7.10 300 0 0 0
SHI
14.9
14.9
14.40 14.90 14.40 682,900 0 0 0
SHN
4.5
4.5
4.40 4.50 4.40 10,600 0 0 0
SHP
32.1
32.1
31.62 32.35 31.62 800 0 0 0
SHS
21.7
21.7
22.09 22.28 21.61 19,017,700 234,400 313,000 -1.8
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
55.9
55.9
56.20 56.50 55.30 230,200 0 0 0
SIV
33.8
33.8
33.82 33.82 33.82 100 0 0 0
SJ1
11.3
11.3
11.27 11.27 11.27 0 0 0 0
SJD
14.2
14.2
14.15 14.20 14.10 56,300 0 0 0
SJE
19.1
19.1
18.70 19.40 18.50 80,600 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
21
21
21.90 21.90 21 1,000 0 0 0
SJM
3.8
3.8
4 4 3.80 1,600 0 0 0
SJS
60.3
60.3
60.80 63.90 58.90 23,700 0 0 0
SKG
9.4
9.4
9.64 9.69 9.45 117,300 0 0 0
SKH
23.0
23.0
23.05 23.05 23.05 0 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 0 0 0 0
SLD
13.5
13.5
11 13.50 11 28,400 0 0 0
SLS
167.1
167.1
167 167.80 166.80 4,700 300 0 0.1
SMA
8.4
8.4
8.39 8.39 8.39 0 0 0 0
SMB
39.3
39.3
39.35 39.39 39.02 33,000 0 0 0
SMC
12.4
12.4
12.45 12.50 12.20 149,700 0 0 0
SMN
10.6
10.6
10.60 10.60 10.60 0 0 0 0
SMT
13.7
13.7
13.70 13.70 13.20 24,700 0 0 0
SNC
26.2
26.2
26.23 26.23 26.23 0 0 0 0
SNZ
31.1
31.1
31.52 31.52 30.29 1,000 0 0 0
SP2
22.3
22.3
22.30 22.30 22.30 100 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
10.3
10.3
10.90 10.90 10.28 5,200 0 0 0
SPV
16.6
16.6
16.64 19.60 16.64 1,200 0 0 0
SRA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SRB
1.9
1.9
2 2 1.90 8,600 0 0 0
SRC
39.8
39.8
37.50 39.79 37.50 800 0 0 0
SRF
7.3
7.3
7.16 7.27 6.91 5,700 0 0 0
SSB
14.5
14.5
14.69 14.73 14.40 2,439,000 0 0 0
SSC
30.1
30.1
30.06 30.06 30.06 0 0 0 0
SSG
8.3
8.3
8.30 8.40 8.20 11,100 0 0 0
SSH
79.2
79.2
79.17 79.17 79.17 0 0 0 0
SSI
25.4
25.4
25.34 25.85 25.30 30,063,400 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ST8
5.6
5.6
5.64 5.64 5.55 60,100 0 0 0
STB
53.5
53.5
53.50 54.50 53.20 4,422,600 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
21.7
21.7
21.20 23 21.20 55,100 0 0 0
STK
15.3
15.3
15.45 15.86 15.27 15,400 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
29.2
29.2
31.06 31.06 29.17 18,200 0 0 0
SVD
6.2
6.2
6.12 6.28 6.08 20,900 0 0 0
SVG
6.5
6.5
6.50 6.50 6.50 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.9
2.9
3 3 2.80 35,400 0 0 0
SVT
9.7
9.7
9.81 10.12 9.67 7,200 0 0 0
SWC
30.8
30.8
30.80 30.80 30.80 200 0 0 0
SZB
33.5
33.5
33.46 33.46 33.46 300 0 0 0
SZC
29.3
29.3
29.26 29.60 28.93 370,100 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 34.99 400 0 0 0
SZL
24.6
24.6
24.60 24.88 24.60 4,400 0 0 0
TA6
6.0
6.0
5.97 5.97 5.97 100 0 0 0
TA9
10.3
10.3
10.35 10.35 10.26 8,600 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
41.3
41.3
38.24 41.34 38.24 234,200 0 0 0
TAR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TAW
31.5
31.5
31.53 31.53 31.53 100 0 0 0
TBC
34.5
34.5
34.97 34.97 34.46 600 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
33.4
33.4
34.18 34.18 33.35 11,242,500 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
19.0
19.0
18.31 19.13 18.27 6,217,200 0 0 0
TCI
10.3
10.3
10.45 10.45 10.10 159,500 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
32.3
32.3
32.08 32.26 31.99 19,700 0 0 0
TCM
25.7
25.7
25.59 25.73 25.41 1,338,100 0 0 0
TCO
10.2
10.2
10 10.35 10 374,300 0 0 0
TCR
2.8
2.8
2.79 2.79 2.78 300 0 0 0
TCT
20.6
20.6
20.75 20.75 20.50 1,100 0 0 0
TCW
29.6
29.6
29.61 29.71 29.34 2,400 0 0 0
TCX
45.0
45.0
45.80 45.80 43.90 859,100 0 0 0
TD6
6.9
6.9
7 7.10 6.90 13,300 0 0 0
TDB
38.4
38.4
38.37 38.37 38.37 0 0 0 0
TDC
11.0
11.0
10.98 11.03 10.89 133,700 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 500 0 0 0
TDG
3.0
3.0
2.91 2.97 2.79 49,400 0 0 0
TDH
4.7
4.7
4.87 4.90 4.71 219,200 0 0 0
TDM
53.7
53.7
51.78 53.68 51.78 300 0 0 0
TDP
25.9
25.9
27.30 27.30 25.91 241,600 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 500 0 0 0
TDT
5.8
5.8
5.72 5.81 5.72 126,600 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
6.5
6.5
6.41 6.45 6.40 4,900 0 0 0
TET
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TFC
61.2
61.2
56.93 62.15 55.79 7,400 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
31
31
30.50 31 30.30 24,400 0 0 0
THG
41.0
41.0
41.07 41.69 40.62 22,100 0 0 0
THM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
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
7.29 7.29 7.20 10,800 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
19.3
19.3
20.81 20.81 15.59 2,900 0 0 0
TID
23.7
23.7
23.50 23.97 23.50 32,300 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TIG
7.9
7.9
8 8 7.70 183,900 1,000 19,300 -0.1
TIN
54
54
54 54 54 700 0 0 0
TIP
16.8
16.8
17.03 17.03 16.67 35,600 0 0 0
TIS
4.9
4.9
4.80 5.10 4.80 6,100 0 0 0
TIX
46.3
46.3
46.33 46.33 46.33 1,100 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 0 0 0 0
TL4
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TLD
8.2
8.2
8.13 8.18 8.06 93,100 0 0 0
TLG
43.7
43.7
43.49 43.66 43.33 57,200 0 0 0
TLH
5.4
5.4
5.38 5.41 5.34 144,000 0 0 0
TLP
6.5
6.5
6.50 6.80 6.50 400 0 0 0
TMB
52.7
52.7
52.71 52.71 52.71 1,600 0 0 0
TMC
7.2
7.2
7.18 7.18 7.18 1,400 0 0 0
TMG
57.6
57.6
57.69 57.69 57.60 200 0 0 0
TMP
59.4
59.4
58.44 59.39 58.44 1,200 0 0 0
TMS
37.0
37.0
36.17 37.07 36.17 6,700 0 0 0
TMT
9.9
9.9
9.30 9.90 9.04 2,600 0 0 0
TMX
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TN1
13.6
13.6
13.86 13.91 13.60 3,300 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
26.0
26.0
25.98 25.98 25.98 500 0 0 0
TNG
17.0
17.0
17.17 17.17 16.64 470,900 10,400 17,500 -0.1
TNH
12.4
12.4
12.70 12.70 12.20 124,900 0 0 0
TNI
5.7
5.7
6.20 6.28 5.65 85,900 0 0 0
TNP
22.8
22.8
22.76 22.76 22.76 500 0 0 0
TNS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNT
8
8
8.03 8.09 8 88,400 0 0 0
TNW
11.5
11.5
11.52 11.52 11.52 100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
140.9
140.9
136.19 146.86 136.19 61,600 0 0 0
TOT
13.5
13.5
13.50 13.50 13.50 600 0 0 0
TOW
33.0
33.0
32.96 32.96 32.96 0 0 0 0
TPB
14.2
14.2
14.44 14.48 14.14 4,660,000 0 0 0
TPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TPP
10.5
10.5
10.40 10.50 9.90 14,100 0 0 0
TPS
47.5
47.5
47.55 47.55 47.55 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
15.2
15.2
15.16 15.16 15.16 2,100 0 0 0
TRA
31.3
31.3
31.48 31.48 31.29 3,800 0 0 0
TRC
18.6
18.6
18.72 18.86 18.41 95,900 0 0 0
TRS
25.9
25.9
26.03 26.03 25.86 200 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TRV
14.3
14.3
14.50 14.90 14.30 7,800 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TSA
13.5
13.5
13.46 13.46 13.37 4,200 0 0 0
TSB
35.6
35.6
35.60 35.60 35.60 0 0 0 0
TSC
3.0
3.0
3.04 3.08 2.94 288,200 0 0 0
TSD
5.5
5.5
5.90 5.90 5.40 33,300 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
6.3
6.3
5.98 6.45 5.98 11,700 0 0 0
TTA
11.2
11.2
11.24 11.24 11.05 428,100 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.0
8.0
8.01 8.01 8.01 100 0 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 36.50 100 0 0 0
TTF
2.9
2.9
2.86 2.88 2.85 85,400 0 0 0
TTG
11
11
10 11 10 35,100 0 0 0
TTH
2.5
2.5
2.50 2.60 2.40 142,100 0 0 0
TTL
9.5
9.5
9.70 9.70 9.50 1,200 1,200 0 0.0
TTN
16.2
16.2
16.33 16.79 16.23 133,300 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.7
33.7
33.70 33.70 33.70 0 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 0 0 0 0
TV1
21.7
21.7
21.50 21.68 21.50 2,400 0 0 0
TV2
34.2
34.2
33.93 34.27 33.64 107,000 0 0 0
TV3
16.0
16.0
15.47 15.95 14.89 41,900 0 0 0
TV4
15.4
15.4
15.30 15.40 15.30 2,300 0 0 0
TV6
9.5
9.5
9.50 9.50 9.50 100 0 0 0
TVA
12.1
12.1
12.07 12.07 12.07 0 0 0 0
TVB
9
9
8.85 9 8.85 152,900 0 0 0
TVC
10.9
10.9
11.40 11.40 10.90 225,700 5,800 21,600 -0.2
TVD
9.3
9.3
9.30 9.39 9.30 17,600 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
7.7
7.7
7.54 7.83 7.54 284,500 0 0 0
TVS
14.2
14.2
14.35 14.48 14.14 42,300 0 0 0
TVT
15.2
15.2
15.21 15.21 15.21 1,500 0 0 0
TW3
16.7
16.7
16.71 16.71 16.71 100 0 0 0
TXM
5
5
5 5 5 0 0 0 0
TYA
15.9
15.9
15.89 15.93 15.75 6,000 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.9
3.9
4 4 3.80 3,600 0 0 0
UDJ
6.7
6.7
6.69 6.69 6.69 17,600 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
51.6
51.6
51.60 51.60 51.60 0 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.9
8.9
8.90 8.90 8.90 0 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
10.3
10.3
10.30 10.30 10.30 0 0 0 0
USC
10.9
10.9
10.87 10.87 10.87 0 0 0 0
USD
15.6
15.6
15.68 15.68 15.59 4,000 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 11 436,400 0 0 0
VAF
17.9
17.9
17.86 17.86 17.86 100 0 0 0
VAV
33.9
33.9
33.90 33.90 33.90 0 0 0 0
VBB
10.4
10.4
10.38 10.47 10.29 89,600 0 0 0
VBC
18.7
18.7
18.74 18.74 18.65 1,100 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VC1
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VC2
6.2
6.2
6.18 6.18 6.09 100,000 0 0 0
VC3
26.0
26.0
25.67 26.05 25.40 1,048,300 10,100 62,200 -1.4
VC6
32.4
32.4
32.37 32.37 32.37 0 0 0 0
VC7
10.2
10.2
10.26 10.36 9.88 78,000 0 8,800 -0.1
VC9
3.9
3.9
3.80 4 3.80 2,100 0 0 0
VCA
9.0
9.0
8.41 8.99 8.41 1,800 0 0 0
VCB
60.3
60.3
59.50 60.60 59.41 4,601,700 0 0 0
VCC
8.9
8.9
8.91 8.91 8.91 1,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
286.1
286.1
294.90 294.90 286.10 500 0 0 0
VCG
21.5
21.5
21.81 21.99 21.37 7,198,900 0 0 0
VCI
27.1
27.1
27.87 27.91 27.04 8,185,000 0 0 0
VCM
10.3
10.3
9.50 10.40 9.50 2,700 0 0 0
VCP
26.1
26.1
26.60 26.60 26 32,300 0 0 0
VCR
39
39
39 39 39 0 0 0 0
VCS
42.7
42.7
42.92 42.92 42.47 20,500 0 1,200 -0.1
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 9 100 0 100 0.0
VDN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VDP
35.3
35.3
35.27 35.27 35.27 5,800 0 0 0
VDS
18.9
18.9
19.25 19.35 18.85 709,000 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 0 0 0 0
VE9
4.1
4.1
4.30 4.30 4.10 10,000 0 0 0
VEA
37.1
37.1
36.85 37.74 36.85 1,190,000 0 0 0
VEC
33.3
33.3
34 34.50 33 40,700 0 0 0
VEF
132
132
134 134 132 11,600 0 0 0
VES
11
11
11 11 11 100 0 0 0
VET
15.8
15.8
15.80 15.80 15.80 0 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
50.0
50.0
50.70 51.27 50.04 10,200 0 0 0
VFR
10.2
10.2
10.15 10.15 10.15 0 0 0 0
VFS
16.8
16.8
17 17.20 16.80 645,500 18,200 16,100 0.0
VGC
42.0
42.0
42.62 42.62 41.86 734,700 0 0 0
VGG
41.7
41.7
41.68 41.68 41.68 100 0 0 0
VGI
74.1
74.1
72.55 76.39 72.26 650,500 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 1,000 0 0 0
VGP
26.6
26.6
26.82 26.82 26.63 8,600 0 0 0
VGR
53.2
53.2
53.18 53.18 53.18 1,100 0 0 0
VGS
27.3
27.3
27.77 27.96 27.20 480,700 20,300 0 0.6
VGT
11.6
11.6
11.45 11.74 11.36 510,900 0 0 0
VGV
32.5
32.5
32.48 32.48 32.48 2,700 0 0 0
VHC
58.7
58.7
58 60.20 57.60 2,430,200 0 0 0
VHD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHE
4.4
4.4
4.50 4.50 4.30 1,283,900 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 92,600 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
11.9
11.9
11.90 11.90 11.90 100 0 0 0
VHM
48.0
48.0
48.73 48.97 47.91 3,054,600 0 0 0
VIB
16.2
16.2
16.32 16.41 16.19 2,500,200 0 0 0
VIC
103.3
103.3
100.50 104 99.25 2,136,600 0 0 0
VID
5.2
5.2
5.15 5.19 5.10 1,400 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.0
15.0
14.84 15.03 14.84 5,500 0 0 0
VIG
6
6
6.10 6.10 5.90 128,100 0 0 0
VIM
9.3
9.3
9.35 9.35 9.35 0 0 0 0
VIN
15.3
15.3
15.34 15.34 15.34 0 0 0 0
VIP
11.7
11.7
11.68 11.86 11.68 86,400 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
17.3
17.3
17.39 17.39 15.97 500 0 100 0.0
VIW
15.8
15.8
16 17 15.80 1,300 0 0 0
VIX
21.8
21.8
22.40 22.40 21.51 32,145,600 0 0 0
VJC
141.9
141.9
142.54 143.46 140.77 2,043,500 0 0 0
VKC
1
1
1 1 1 0 0 0 0
VLA
8.4
8.4
8.44 8.44 8.44 0 0 0 0
VLB
42.8
42.8
42.68 43.40 42.68 12,800 0 0 0
VLC
13.9
13.9
14 14 13.70 72,600 0 0 0
VLG
7.9
7.9
7.93 7.93 7.93 300 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
6 6 5.82 3,300 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 2,800 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 17.18 3,000 0 0 0
VNB
16.7
16.7
16.50 17.20 16.50 28,500 0 0 0
VNC
34.6
34.6
34.72 34.81 34.62 1,600 0 0 0
VND
19.4
19.4
19.58 19.78 19.39 10,954,000 0 0 0
VNE
6.1
6.1
6.10 6.14 6.08 30,400 0 0 0
VNF
14.3
14.3
14.53 14.53 14.17 4,700 0 0 0
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
8.8
8.8
8.80 8.80 8.80 800 0 0 0
VNL
22.2
22.2
22.41 22.98 22.21 8,500 0 0 0
VNM
56.2
56.2
55.48 56.64 55.29 3,831,600 0 0 0
VNP
16.7
16.7
14.84 16.76 14.84 400,900 0 0 0
VNR
18.5
18.5
18.56 18.74 18.29 32,900 600 0 0.0
VNS
9.3
9.3
9.34 9.34 9.25 17,000 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
5.8
5.8
5.70 5.80 5.70 1,100 0 0 0
VNZ
390.6
390.6
390.60 390.60 390.60 0 0 0 0
VOS
12.1
12.1
12.12 12.26 12.03 405,600 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
28.0
28.0
27.77 28.20 27.58 13,066,000 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
23.5
23.5
23.77 23.77 23.54 3,200 0 0 0
VPG
6.5
6.5
6.52 6.52 6.37 108,900 0 0 0
VPH
4.5
4.5
4.49 4.49 4.29 20,800 0 0 0
VPI
49.2
49.2
50.91 51 48.91 1,455,700 0 0 0
VPL
74.6
74.6
74.60 74.60 73.70 78,100 0 0 0
VPR
7.5
7.5
7.53 7.53 7.53 500 0 0 0
VPS
9.2
9.2
9.23 9.39 9.20 7,900 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
13.7
13.7
13.20 13.70 13.15 3,300 0 0 0
VRE
31.4
31.4
32.06 32.16 31.10 8,660,900 0 0 0
VRG
16.0
16.0
16.23 16.23 15.95 4,700 0 0 0
VSA
19.1
19.1
19.98 19.98 19.12 1,900 0 0 0
VSC
21.6
21.6
22.95 22.95 21.60 7,193,800 0 0 0
VSE
9.1
9.1
8.37 9.15 8.37 16,700 0 0 0
VSF
24
24
25 25 24 16,400 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.0
41.0
41.50 41.50 40.54 10,900 0 0 0
VSI
19.2
19.2
19.20 19.20 19.20 400 0 0 0
VSM
15
15
15 15 15 100 0 0 0
VSN
15.6
15.6
15.55 15.55 15.55 0 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 0 0 0 0
VTB
12.2
12.2
12.08 12.81 11.94 113,400 0 0 0
VTC
6.4
6.4
6.36 6.36 6.36 2,000 0 0 0
VTD
6.9
6.9
6.90 6.90 6.70 34,100 0 0 0
VTE
6.5
6.5
6.68 6.68 6.49 6,200 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.8
8.8
8.80 8.80 8.80 200 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
4 4 4 1,000 0 0 0
VTK
38.6
38.6
38.66 38.89 38.59 5,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.8
10.8
10.65 10.83 10.60 229,300 0 0 0
VTP
68.9
68.9
68.95 70.64 68.38 714,400 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
13.1
13.1
13.13 13.22 13.04 13,600 0 0 0
VTV
14.3
14.3
14 15 13.90 431,000 0 1,300 0.0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.4
18.4
18.40 18.50 18.30 1,202,100 27,800 5,800 0.4
VUA
18
18
18 18 18 0 0 0 0
VVN
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VVS
35.4
35.4
35.00 36.21 34.64 204,500 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
52.7
52.7
52.88 52.97 51.23 700 0 0 0
WSS
6.8
6.8
6.90 7 6.80 6,900 0 0 0
WTC
9.9
9.9
9.86 9.86 9.86 100 0 0 0
X20
11.3
11.3
11.35 11.35 10.98 900 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
13.2
13.2
13.20 13.20 13.20 0 0 0 0
XLV
11.4
11.4
11.45 11.45 11.45 0 0 0 0
XMC
9
9
10 10 8.90 12,400 0 0 0
XMD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
XMP
15.0
15.0
15.02 15.02 15.02 500 0 0 0
XPH
14.5
14.5
14.50 14.50 14.50 100 0 0 0
YBC
9
9
9 9 9 0 0 0 0
YBM
10.6
10.6
10.62 10.62 10.62 100 0 0 0
YEG
11.4
11.4
11.50 11.50 11.36 688,300 0 0 0
YTC
29.8
29.8
29.80 29.80 29.80 100 0 0 0
266.7
266.7
266.45 266.93 264.91 81,101,310 6,937,308 6,789,606 45.6
116.4
116.4
115.78 117.85 115.61 25,762,958 477,810 1,026,586 -111.1
1,886.5
1,886.5
1,891.45 1,896.94 1,876.57 234,225,000 33,189,321 47,776,987 -375.2
1,654.9
1,654.9
1,647.46 1,659.58 1,640.51 649,384,200 63,556,530 92,055,977 -807.6

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