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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 06/11/2025

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 06/11/2025

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
7.8
7.8
7.74 7.81 7.70 1,203,900 108,200 33,100 0.6
AAH
3.7
3.7
3.60 3.70 3.60 236,000 0 0 0
AAM
6.7
6.7
6.71 6.71 6.68 6,500 0 0 0
AAS
8.9
8.9
9 9 8.70 1,062,600 0 0 0
AAT
3.5
3.5
3.52 3.53 3.50 11,900 0 1,100 0.0
AAV
6.5
6.5
6.40 6.50 6.20 1,403,600 0 0 0
ABB
10.1
10.1
10.22 10.38 10.14 970,800 0 0 0
ABC
11
11
10.90 11.10 10.90 36,700 0 0 0
ABI
20.2
20.2
20.40 20.40 20 17,300 2,000 0 0.0
ABR
12.7
12.7
12.77 12.77 12.72 3,800 800 300 0.0
ABS
3.0
3.0
2.92 2.98 2.92 48,200 0 0 0
ABT
66.3
66.3
66.05 66.33 65.57 3,200 0 0 0
ABW
10.2
10.2
10.20 10.30 10 60,400 0 0 0
ACB
21.8
21.8
22.01 22.14 21.80 6,525,200 821,400 2,339,400 -38.5
ACC
13.5
13.5
13.50 13.65 13.15 180,800 0 0 0
ACE
38.5
38.5
38.23 38.52 38.23 400 0 0 0
ACG
36.9
36.9
36.40 36.85 36.30 4,000 0 0 0
ACL
12.5
12.5
12.64 12.64 12.45 10,100 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.7
4.7
4.70 4.70 4.70 3,700 0 0 0
ACV
56.4
56.4
55 57.80 54.90 2,566,200 2,000 850,900 -47.9
ADC
18.6
18.6
18.65 18.65 18.65 0 0 0 0
ADG
9.1
9.1
9.10 9.10 9.05 2,900 0 0 0
ADP
22.5
22.5
22.70 22.70 22.50 4,100 0 0 0
ADS
7.5
7.5
7.51 7.51 7.40 19,800 0 0 0
AFX
10.4
10.4
10.40 10.50 10.30 132,800 0 0 0
AG1
10.0
10.0
10.04 10.04 9.96 1,700 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
14.8
14.8
14.86 14.91 14.64 199,900 31,900 20,500 0.2
AGM
3.4
3.4
3.40 3.40 3.40 0 0 0 0
AGP
34.0
34.0
34.00 34.34 33.58 1,500 0 0 0
AGR
14.9
14.9
15.09 15.09 14.53 199,100 100 0 0.0
AGX
154.2
154.2
154.23 154.23 154.23 0 0 0 0
AIC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
AIG
38.2
38.2
38.24 39.01 38.24 12,700 0 0 0
ALT
11.6
11.6
10.61 11.64 10.61 200 0 0 0
ALV
6.6
6.6
6.40 6.60 6.30 24,100 0 0 0
AMC
12.4
12.4
12.43 12.43 12.43 500 0 0 0
AME
8.8
8.8
8.80 8.80 8.80 0 0 0 0
AMP
13.5
13.5
13.50 13.50 13.50 4,100 0 0 0
AMS
7.4
7.4
7.20 7.39 7.20 2,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
29.2
29.2
29.01 29.17 28.76 64,900 0 0 0
ANV
28.2
28.2
28.10 28.80 28.10 2,184,400 210,200 128,200 2.3
APC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
APF
34.0
34.0
33.97 33.97 33.97 200 0 0 0
APG
11.4
11.4
11.35 11.35 11 487,500 5,300 39,100 -0.4
APH
6.4
6.4
6.49 6.49 6.35 101,200 0 24,800 -0.2
API
7.2
7.2
7.20 7.20 7.10 69,100 0 0 0
APL
12.3
12.3
12.32 12.32 12.32 0 0 0 0
APP
5.4
5.4
5.40 5.40 5.30 10,900 0 0 0
APS
8.4
8.4
8.50 8.60 8.30 540,100 19,700 46,100 -0.2
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
24.7
24.7
24.67 24.67 24.67 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.5
16.5
16.50 16.50 16.50 0 0 0 0
ASM
6.9
6.9
6.94 6.94 6.80 199,100 0 5,000 0.0
ASP
4.9
4.9
4.66 4.93 4.66 38,500 0 0 0
AST
61.2
61.2
59.17 61.63 59.17 43,200 40,600 0 3.0
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
23.5
23.5
26.90 27.50 23.50 800 0 0 0
AVC
49.1
49.1
49.94 51.89 49.11 1,500 0 0 0
AVG
13.4
13.4
13.60 13.70 13 271,700 100 0 0.0
BAB
11.2
11.2
11.23 11.58 11.05 6,800 500 0 0.0
BAF
29.2
29.2
29.09 29.27 29.05 720,700 64,100 75,200 -0.4
BAL
9.3
9.3
9.35 9.35 9.35 100 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
13.1
13.1
13.04 13.14 13.04 200 0 0 0
BCA
8.9
8.9
8.70 9.50 8.20 5,300 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
7.6
7.6
7.90 7.90 7.60 41,700 0 2,800 0.0
BCE
7.9
7.9
7.69 7.88 7.69 29,700 0 0 0
BCF
34.3
34.3
34.34 34.34 34.34 0 0 0 0
BCM
67.5
67.5
66.06 68.12 65.86 636,200 87,200 92,800 -0.4
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
9.2
9.2
9.10 9.20 9.10 10,600 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
42.0
42.0
41.52 42.03 41.33 233,000 14,200 2,100 0.5
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
16.5
16.5
16.40 19.80 16.40 900 0 0 0
BHI
10.4
10.4
10.40 10.40 10.40 0 0 0 0
BHK
15.1
15.1
15.07 15.07 15.07 0 0 0 0
BHN
30.4
30.4
30.13 30.41 30.13 2,200 0 0 0
BHP
8
8
8 8 8 1,100 0 0 0
BIC
23.1
23.1
23.05 23.43 22.86 90,800 11,700 13,800 -0.1
BID
35.6
35.6
35.81 35.99 35.48 2,392,700 106,200 625,900 -20.1
BIG
4.9
4.9
4.75 5.11 4.58 279,300 0 0 0
BIO
11.5
11.5
11.04 11.50 11.04 2,900 0 0 0
BKC
18.4
18.4
18.65 18.65 18.26 28,000 0 0 0
BKG
2.9
2.9
2.95 2.95 2.87 75,800 0 0 0
BLF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BLI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
23.9
23.9
24.41 24.41 23.93 200 0 0 0
BMC
16.9
16.9
17.15 17.15 16.75 10,100 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
19.49 20.02 19.30 365,200 31,800 3,200 0.6
BMJ
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BMK
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BMP
162.9
162.9
155.60 163.69 155.60 197,500 84,100 49,200 6.1
BMS
12.2
12.2
12.32 12.42 12.13 81,300 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
8
8
8.10 8.20 7.60 140,000 1,400 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
4.5
4.5
4.80 4.80 4.50 300 0 0 0
BQP
16.1
16.1
16.10 16.10 16.10 3,300 0 0 0
BRC
11.7
11.7
11.66 11.75 11.66 900 0 0 0
BRR
17.5
17.5
16.30 17.45 16.30 800 0 0 0
BRS
22.7
22.7
22.66 22.66 22.66 0 0 0 0
BSA
23.0
23.0
22.50 22.99 22.50 1,500 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
38
38.23 38.55 37.73 321,000 20,800 10,200 0.4
BSL
9.5
9.5
9.48 9.48 9.48 1,000 0 0 0
BSP
9.5
9.5
9.73 9.73 9.55 2,000 0 0 0
BSQ
16.6
16.6
16.56 16.56 16.56 0 0 0 0
BSR
16.3
16.3
16.76 16.76 16.22 3,847,000 100 39,300 -0.7
BT1
10.3
10.3
10.27 10.27 10.27 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.80 4.80 4.80 12,000 0 0 0
BTD
15.8
15.8
15.81 15.81 15.81 100 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
34.1
34.1
38.90 38.90 33.14 99,500 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
9.0
9.0
9.00 9.06 9.00 30,100 0 0 0
BTS
5.3
5.3
5.30 5.30 5.20 18,500 0 0 0
BTT
37.8
37.8
37.76 37.76 37.76 0 0 0 0
BTU
14.1
14.1
14.13 14.13 14.13 100 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
13.60 13.70 13.40 610,700 0 0 0
BVG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BVH
53.1
53.1
54.06 54.06 52.20 347,700 91,200 64,900 1.4
BVL
14.7
14.7
14.92 14.92 14.67 4,300 0 0 0
BVN
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BVS
33.2
33.2
33.40 33.40 32.91 109,400 3,500 9,100 -0.2
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
44.7
44.7
44.79 45.26 44.60 123,600 0 13,000 -0.6
BWS
32.0
32.0
31.96 31.96 31.96 0 0 0 0
BXH
16.5
16.5
16.52 16.52 16.52 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
9.9
9.9
9.44 9.86 9.44 6,400 0 0 0
C47
10.4
10.4
10.20 10.35 10.10 6,400 0 0 0
C4G
8.1
8.1
8.10 8.20 8.10 253,900 0 0 0
C69
11.9
11.9
12.10 12.10 11.50 397,200 10,600 3,400 0.1
C92
4.2
4.2
4 4.20 4 2,700 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.9
6.9
7.10 7.10 6.90 60,700 0 0 0
CAN
31.5
31.5
31.50 31.50 31.50 0 0 0 0
CAP
39.2
39.2
39.26 39.35 38.98 8,500 0 0 0
CAR
16.6
16.6
16.60 16.60 16.60 0 0 0 0
CAT
12.3
12.3
12.27 12.27 12.27 4,600 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
29.7
29.7
29.88 29.88 29.52 14,900 0 0 0
CC1
28.8
28.8
29.05 29.05 28.76 1,300 0 0 0
CCA
9.8
9.8
9.82 9.82 9.82 0 0 0 0
CCC
14.9
14.9
15.24 15.24 14.95 1,400 0 0 0
CCI
20.9
20.9
19.81 20.90 19.81 5,200 0 0 0
CCL
5.7
5.7
5.56 5.72 5.56 146,700 0 0 0
CCM
37.7
37.7
37.70 37.70 37.70 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
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 0 0 0 0
CDC
19.6
19.6
19.50 20.32 18.41 286,300 11,500 47,700 -1.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.3
32.3
32.28 32.58 32.09 15,400 0 100 0.0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
9.2
9.2
9.16 9.16 9.16 5,000 0 0 0
CDR
6.5
6.5
6.10 6.50 6 6,400 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
23.3
23.3
23.33 24.10 22.57 17,887,600 74,300 2,386,900 -56.6
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 0 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
26.94 26.94 26.65 4,000 0 0 0
CHS
11.0
11.0
11.02 11.02 11.02 100 0 0 0
CI5
4.5
4.5
4.90 4.90 4.50 1,600 0 0 0
CIA
9.5
9.5
9.50 9.50 9.40 3,700 0 0 0
CID
11.0
11.0
10.09 10.95 10.09 700 0 0 0
CIG
9.0
9.0
9 9.09 8.75 9,200 0 0 0
CII
23.4
23.4
23 24.10 22.90 17,415,500 452,800 2,353,900 -44.6
CIP
2.5
2.5
2.50 2.50 2.50 2,800 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
38.7
38.7
38.71 38.71 38.71 300 0 0 0
CKD
21.7
21.7
21.83 21.83 21.74 700 0 0 0
CKG
11.5
11.5
11.45 11.55 11.45 17,000 0 0 0
CKV
11.4
11.4
11.42 11.42 11.42 0 0 0 0
CLC
49.2
49.2
48.98 49.26 48.33 6,900 0 1,000 -0.1
CLH
18.8
18.8
18.80 18.80 18.80 200 0 0 0
CLL
28.1
28.1
28.09 28.18 28.09 3,400 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 41.46 200 0 0 0
CLX
15.3
15.3
15.45 15.45 15.16 547,000 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 500 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 0 0 0 0
CMG
36
36
35.77 36.45 35.55 575,300 87,600 38,400 2.0
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 7.50 7.41 11,000 0 0 0
CMT
13.3
13.3
13.30 13.30 13.30 2,900 0 0 0
CMV
8.4
8.4
8.10 8.38 8.10 5,700 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 6.53 6.45 40,000 0 5,800 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
25.9
25.9
26.15 26.15 25.85 14,100 0 100 0.0
CNN
62.9
62.9
62.95 62.95 62.95 0 0 0 0
CNT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
COM
31.1
31.1
31.12 31.12 31.12 0 0 0 0
CPA
6.5
6.5
6.50 6.50 6.50 400 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
30.4
30.4
30.42 30.62 30.42 17,400 0 0 0
CQT
7.7
7.7
7.66 7.66 7.66 400 0 0 0
CRC
9.4
9.4
9.36 9.45 8.80 1,922,400 216,700 120,600 0.8
CRE
9.3
9.3
9.36 9.55 9.26 387,500 13,800 31,800 -0.2
CRV
33.5
33.5
32 33.50 32 2,700 0 0 0
CSC
17.2
17.2
17.27 17.27 16.55 5,000 0 0 0
CSI
28
28
28 28 28 100 100 0 0.0
CSM
14.3
14.3
14 14.55 13.95 587,500 65,000 27,800 0.5
CST
13.5
13.5
13.50 13.70 13.50 19,400 0 0 0
CSV
32.1
32.1
31.80 33.05 31.60 1,016,000 83,900 55,600 0.9
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
16.4
16.4
15.93 16.39 15.93 1,200 0 0 0
CTD
81.6
81.6
85.70 87.67 81.57 1,439,500 7,600 185,600 -16.7
CTF
20.1
20.1
20.10 20.10 19.90 360,900 0 10,500 -0.2
CTG
34.8
34.8
34.86 34.86 34.11 7,255,500 1,984,200 3,162,100 -58.5
CTI
20.6
20.6
20.77 20.82 20.55 290,800 32,700 4,700 0.6
CTP
9.8
9.8
10 10.60 9.30 59,000 0 0 0
CTR
78.3
78.3
79.65 80.18 77.46 657,800 45,800 174,200 -11.5
CTS
28.6
28.6
29.22 29.34 28.52 751,900 91,800 128,600 -1.4
CTT
16.8
16.8
16.80 16.80 16.80 900 0 0 0
CTW
22.8
22.8
22.85 22.85 22.85 0 0 0 0
CTX
15.6
15.6
15.80 16.10 15.10 73,700 0 0 0
CVN
1
1
1 1 1 0 0 0 0
CVT
27.3
27.3
26.80 27.25 26.80 400 0 0 0
CX8
9.8
9.8
9.80 9.80 9.80 0 0 0 0
D11
9.2
9.2
9.23 9.23 9.23 4,200 0 0 0
D2D
29.5
29.5
29.50 29.71 29.46 36,300 3,600 400 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
3.72 3.73 3.69 103,700 0 0 0
DAS
8.4
8.4
8.40 9 8.40 1,000 0 0 0
DAT
9.8
9.8
10 10 9.51 42,000 0 0 0
DBC
22.7
22.7
22.72 22.90 22.50 1,684,600 28,000 334,000 -7.9
DBD
50.4
50.4
49.25 50.88 49.06 75,800 2,000 2,000 0.0
DBM
21.9
21.9
21.86 21.86 21.86 0 0 0 0
DBT
11.1
11.1
11.40 11.45 11.10 2,200 0 0 0
DC1
5.3
5.3
5.56 5.56 5.26 800 0 0 0
DC2
6.5
6.5
6.13 6.51 6.13 500 0 400 0.0
DC4
10.5
10.5
10.55 10.59 10.50 378,900 15,800 34,400 -0.2
DCF
39.3
39.3
39.29 39.29 34.29 1,100 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
34.3
34.3
34 34.25 33 812,500 0 0 0
DCM
33.5
33.5
34.27 34.27 33.42 2,149,200 21,000 630,400 -21.7
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
10
10.30 10.40 10 32,400 0 0 0
DDG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDH
5.1
5.1
4.85 5.13 4.85 55,500 0 0 0
DDM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
DDN
6.2
6.2
6.30 6.30 6.20 400 0 0 0
DDV
28.1
28.1
28.49 28.58 27.93 627,400 11,300 0 0.3
DFC
24.3
24.3
24.30 24.30 24.30 1,000 0 0 0
DFF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DGC
81.3
81.3
81.28 82.57 80.69 1,047,600 173,900 106,200 6.4
DGT
4.7
4.7
4.70 4.70 4.60 64,500 0 0 0
DGW
37.1
37.1
37.81 38.58 36.96 1,649,900 98,400 1,310,000 -47.4
DHA
54.1
54.1
53.46 54.59 53.08 60,800 24,100 3,500 1.2
DHB
8.7
8.7
8.70 8.70 8.70 1,000 0 0 0
DHC
29.0
29.0
29.33 29.58 28.68 161,900 15,500 62,100 -1.6
DHD
21.8
21.8
21.75 21.75 21.75 2,400 0 0 0
DHG
94.2
94.2
94.26 94.26 93.36 10,000 2,500 500 0.2
DHM
5.9
5.9
6.00 6.00 5.70 4,500 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
70.4
70.4
69.73 70.45 68.91 5,200 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4
4
4 4 4 7,600 0 0 0
DIG
19.2
19.2
19.06 19.39 18.63 8,907,900 1,063,100 866,600 3.8
DIH
10.9
10.9
10.87 10.87 10.87 700 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
5.80 5.80 5.60 137,600 0 17,300 -0.1
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.68 2.73 2.68 639,200 84,600 102,800 0.0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
21.5
21.5
21.45 21.45 21.45 0 0 0 0
DMC
57.5
57.5
57.50 57.50 57.50 0 0 0 0
DMN
6.4
6.4
6.43 6.43 6.43 200 0 0 0
DNA
23.5
23.5
23.59 23.59 23.50 400 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 0 0 0 0
DNE
7.7
7.7
7.71 7.71 7.71 0 0 0 0
DNH
44.2
44.2
44.20 44.68 44.20 600 0 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 0 0 0 0
DNT
32.7
32.7
32.66 32.66 32.66 0 0 0 0
DNW
32.4
32.4
33.31 33.31 32.35 3,200 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 0 0 0 0
DP1
34.1
34.1
34.11 34.11 34.11 100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
47.7
47.7
48.70 50.11 47.58 4,200 0 0 0
DPC
7.7
7.7
7.70 7.70 7.70 1,900 0 0 0
DPG
42.9
42.9
42.70 43.29 42.55 450,500 32,100 12,600 0.8
DPH
48.6
48.6
48.58 48.58 48.58 100 0 0 0
DPM
22.9
22.9
23.36 23.36 22.85 3,929,000 3,000 1,358,100 -33.3
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.7
37.7
38.45 38.75 37.60 365,900 35,800 13,100 0.9
DQC
10.6
10.6
10.83 10.83 10.45 5,200 0 400 0.0
DRC
15.0
15.0
14.89 15.37 14.70 218,500 0 0 0
DRG
8.0
8.0
8.15 8.15 7.96 6,200 0 0 0
DRH
2.3
2.3
2.30 2.36 2.27 154,000 3,000 13,400 0.0
DRI
11.1
11.1
11.10 11.38 10.91 494,700 0 0 0
DRL
47.1
47.1
47.89 47.89 47.14 1,200 0 0 0
DS3
6.4
6.4
6.50 6.50 6.40 800 0 0 0
DSC
16
16
16.65 16.65 15.80 80,900 5,100 800 0.1
DSD
13
13
13 13 13 0 0 0 0
DSE
22.6
22.6
22.68 22.91 22.42 292,300 18,000 2,400 0.4
DSG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
DSH
11
11
11 11 11 800 0 0 0
DSN
39.5
39.5
39.49 39.53 39.44 7,300 0 0 0
DSP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DST
9.2
9.2
9.10 9.20 8.90 47,000 0 0 0
DTA
4.1
4.1
4.07 4.12 4.07 900 0 0 0
DTC
5
5
4.10 5 4.10 1,100 0 0 0
DTD
16.7
16.7
16.70 16.97 16.53 86,100 0 1,700 0.0
DTG
15.6
15.6
15.60 15.60 15.60 4,500 0 0 0
DTH
13.6
13.6
13.57 13.57 13.57 0 0 0 0
DTI
2.3
2.3
2.40 2.40 2.30 16,000 0 0 0
DTK
11.2
11.2
11.20 11.20 11.20 100 0 0 0
DTL
14.1
14.1
14.80 15.05 14.10 47,100 500 1,600 0.0
DTP
89.9
89.9
89.91 89.91 89.91 0 0 0 0
DTT
15.0
15.0
14.35 15.02 14.35 1,000 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
16.9
16.9
16.88 16.88 16.88 0 0 0 0
DVG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DVM
6.8
6.8
6.70 6.80 6.60 471,400 0 0 0
DVN
19.5
19.5
19.18 19.56 19.18 9,500 0 0 0
DVP
62.6
62.6
62.66 62.66 62.57 1,100 0 0 0
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
20.3
20.3
20.34 20.34 20.34 0 0 0 0
DWS
14.3
14.3
14.27 14.27 14.27 0 0 0 0
DXG
17.4
17.4
17.54 17.54 17.02 12,560,600 928,100 1,982,900 -20.6
DXL
18
18
18 18 18 0 0 0 0
DXP
10.9
10.9
10.80 10.90 10.70 91,400 0 0 0
DXS
10.1
10.1
10.15 10.45 10.10 1,577,300 306,100 611,900 -3.1
DXV
3.8
3.8
3.70 3.78 3.70 8,300 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
10.6
10.6
10.46 10.55 10.46 4,200 0 0 0
ECI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ECO
22.1
22.1
22.44 22.82 21.90 20,700 0 0 0
EFI
2
2
2 2 2 0 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21.8
21.8
22.45 22.45 21.65 4,666,500 362,100 2,779,200 -52.8
EIC
23.6
23.6
23.62 23.62 23.62 0 0 0 0
EID
22.6
22.6
22.56 22.56 22.56 500 0 0 0
EIN
2.8
2.8
2.80 2.80 2.80 600 0 0 0
ELC
20.7
20.7
20.78 20.78 20.34 329,200 3,700 40,400 -0.8
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
20.0
20.0
19.98 19.98 19.98 600 0 0 0
EVE
10.1
10.1
9.97 10.24 9.97 42,500 600 1,300 0.0
EVF
12.6
12.6
12.60 12.75 12.45 3,958,000 226,100 209,400 0.2
EVG
7.9
7.9
7.82 7.90 7.78 626,600 101,100 54,800 0.4
EVS
6.2
6.2
6.20 6.30 6 131,900 0 1,600 0.0
F88
1,074.1
1,074.1
1,073 1,080 1,072 4,600 0 0 0
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
3.4
3.4
3.45 3.52 3.42 26,400 0 0 0
FCN
15.0
15.0
14.92 15.22 14.92 596,900 30,800 19,000 0.2
FCS
7.5
7.5
7.50 7.50 7.50 200 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
12.6
12.6
12.67 12.67 12.57 400 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
7.5
7.5
7.51 7.51 7.40 42,100 0 0 0
FIT
4.6
4.6
4.67 4.67 4.61 344,600 0 0 0
FMC
35.0
35.0
35.46 35.46 34.70 12,900 400 1,200 0.0
FOC
55.9
55.9
55.75 56.01 55.66 7,700 4,300 0 0.3
FOX
63.1
63.1
63.40 63.80 62.50 74,100 0 0 0
FPT
88.9
88.9
89.55 90.53 88.22 6,751,800 1,646,900 1,491,400 15.3
FRC
25
25
25 25 25 14,000 0 0 0
FRM
7.3
7.3
7.35 7.35 7.35 0 0 0 0
FRT
136.2
136.2
136.76 136.76 132.86 458,800 233,800 216,700 2.6
FSO
5.0
5.0
5.03 5.03 5.03 0 0 0 0
FT1
39.9
39.9
39.26 39.91 39.26 200 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
30.9
30.9
31.22 31.48 30.86 1,067,700 22,000 177,600 -5.4
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.2
8.2
8.31 8.31 8.12 117,400 0 0 0
GAS
60.3
60.3
61.51 61.51 59.96 626,000 37,300 221,400 -11.5
GCB
9.2
9.2
9.50 9.50 9.20 200 0 0 0
GCF
30.8
30.8
30.91 30.91 30.82 28,200 28,000 0 1.0
GDA
15.1
15.1
15.22 15.31 15.04 34,100 0 3,600 -0.1
GDT
18.1
18.1
18.00 18.08 17.91 15,000 0 0 0
GDW
34.0
34.0
34.03 34.03 34.03 100 100 0 0.0
GEE
95.8
95.8
95.80 98.07 95.25 270,100 78,900 52,400 4.7
GEG
14.7
14.7
14.14 14.71 14.14 554,400 76,600 2,500 1.1
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
36.1
36.1
36.24 36.24 34.44 10,678,200 562,000 2,168,700 -71.8
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
29.80 29.80 29.70 12,700 0 0 0
GIC
11.2
11.2
11.18 11.18 11.18 0 0 0 0
GIL
15.3
15.3
15.60 15.80 15.30 130,300 1,500 9,000 -0.1
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
14.7
14.7
15.88 16.02 14.66 1,500 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
42.8
42.8
43.41 43.86 42.82 1,890,700 615,900 406,900 14.1
GMH
7.6
7.6
7.42 7.58 7.42 500 0 0 0
GMX
13.9
13.9
14.79 14.96 13.74 19,400 0 0 0
GND
26.8
26.8
26.78 26.78 26.78 0 0 0 0
GPC
2.4
2.4
2.40 2.40 2.30 13,100 0 0 0
GSM
27.3
27.3
27.22 27.31 27.22 3,400 0 0 0
GSP
9.5
9.5
9.55 9.55 9.50 39,600 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
28.3
28.3
29.23 29.48 28.30 3,783,400 112,700 527,400 -12.3
GVT
74.1
74.1
90.32 90.32 74.10 200 0 0 0
H11
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HAC
9
9
9.60 9.60 9 500 0 0 0
HAD
13.2
13.2
13.17 13.17 13.17 100 0 0 0
HAF
21
21
21 21 21 100 0 0 0
HAG
16.7
16.7
17.40 17.40 16.70 6,000,900 2,400 794,800 -13.4
HAH
60.1
60.1
58.31 61.48 58.21 3,006,000 256,700 157,300 6.2
HAM
30.0
30.0
30.03 30.03 30.03 0 0 0 0
HAN
8.9
8.9
8.87 8.87 8.87 0 0 0 0
HAP
7.0
7.0
6.94 7 6.61 84,300 0 5,000 0.0
HAR
4.1
4.1
4.07 4.12 3.98 131,600 0 0 0
HAS
7.7
7.7
7.80 7.80 7.73 4,600 0 0 0
HAT
31.6
31.6
33.04 33.04 31.57 300 0 0 0
HAV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HAX
10.8
10.8
11 11 10.65 227,800 3,500 12,800 -0.1
HBC
6.4
6.4
6.40 6.40 6.20 652,800 0 0 0
HBD
15.6
15.6
15.60 15.60 15.60 0 0 0 0
HBH
4.6
4.6
4.60 4.60 4.60 500 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 24.57 400 0 0 0
HCC
19.6
19.6
19.55 19.55 19.55 300 0 0 0
HCD
6.2
6.2
6.30 6.30 6.23 6,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.1
19.1
19.50 19.59 19.12 8,644,800 552,700 3,123,600 -58.6
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
10.8
10.8
10.85 10.85 10.76 1,500 0 0 0
HD8
6.7
6.7
6.65 6.65 6.65 0 0 0 0
HDA
5.8
5.8
6 6.09 5.82 12,000 0 0 0
HDB
19.3
19.3
19.90 19.90 19.23 12,158,000 200,600 1,351,800 -34.8
HDC
25.6
25.6
25.23 26.05 24.77 3,778,900 287,500 383,600 -3.2
HDG
28.0
28.0
27.63 28.34 27.59 2,901,400 311,300 222,400 2.7
HDM
35.0
35.0
34.52 34.98 34.52 300 0 0 0
HDP
24.3
24.3
24.34 24.34 24.34 1,100 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 0 0 0 0
HEJ
9.6
9.6
9.60 9.60 9.60 0 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 10 100 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
244.6
244.6
241.05 244.62 240.15 2,100 100 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 32,600 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.4
11.4
11.08 11.50 10.85 1,001,900 36,700 28,300 0.1
HHS
14.7
14.7
14.70 14.95 14.40 1,844,300 116,100 91,800 0.3
HHV
13.3
13.3
13.21 13.48 13.11 4,546,900 392,300 57,600 4.8
HID
4
4
3.92 4 3.91 442,500 13,800 15,400 0.0
HII
4.8
4.8
4.94 4.95 4.79 344,700 0 0 0
HIO
7.4
7.4
7.40 7.40 7.40 100 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
27.3
27.3
26.95 27.43 25.90 1,800 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
13.6
13.6
12.21 13.56 12.21 8,200 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
343.1
343.1
343.10 343.10 343.10 100 0 0 0
HLC
11.6
11.6
11.46 11.92 11.46 58,400 0 0 0
HLD
17.9
17.9
17.92 17.92 17.63 28,700 0 0 0
HLO
14.0
14.0
14.05 14.05 14.05 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
10.9
10.9
10.92 11.01 10.74 46,700 0 0 0
HMD
18.5
18.5
18.51 18.51 18.51 500 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
11.8
11.8
11.60 11.80 11.60 15,400 0 0 0
HMS
34.2
34.2
34 34.70 34 4,700 0 0 0
HNA
23.3
23.3
23.30 23.30 23.30 2,200 0 0 0
HNB
12.0
12.0
12.05 12.05 12.05 0 0 0 0
HND
10.4
10.4
10.45 10.45 10.45 13,100 0 0 0
HNF
31.6
31.6
31.60 31.60 31.60 0 0 0 0
HNG
5.8
5.8
5.80 5.90 5.70 905,600 0 0 0
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
8.1
8.1
8.10 8.10 8 339,700 0 0 0
HNP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.8
4.8
5.20 5.20 4.70 44,400 100 100 0
HOT
17.9
17.9
17.90 17.90 17.90 0 0 0 0
HPB
12.8
12.8
12.84 12.84 12.84 0 0 0 0
HPD
16.9
16.9
16.89 16.89 16.89 100 0 0 0
HPG
23.3
23.3
23.52 23.66 23.30 21,207,600 1,717,300 5,118,800 -89.0
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
66.31 67.41 66.31 1,100 0 0 0
HPT
24.1
24.1
23.96 24.06 23.96 700 0 0 0
HPW
22.4
22.4
22.41 22.41 22.41 0 0 0 0
HPX
4.8
4.8
4.80 4.87 4.74 570,600 21,100 57,100 -0.2
HQC
3.2
3.2
3.22 3.22 3.16 2,595,200 115,100 47,900 0.2
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
28.6
28.6
28.55 28.55 28.55 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
13.1
13.1
13.19 13.23 12.92 3,018,300 193,900 268,400 -1.3
HSL
10.0
10.0
9.49 9.97 9.32 605,600 73,100 52,700 0.2
HSM
7.5
7.5
7.50 7.50 7.50 100 0 0 0
HSP
13.1
13.1
13.09 13.09 13.09 100 0 0 0
HSV
4.2
4.2
4.40 4.40 4.20 35,500 0 0 0
HT1
15.5
15.5
15.57 15.77 15.52 183,000 4,200 20,400 -0.3
HTC
23.9
23.9
23.91 23.91 23.91 0 0 0 0
HTE
3.6
3.6
3.70 3.70 3.60 8,000 0 0 0
HTG
35.4
35.4
35.12 35.63 35.12 18,300 0 0 0
HTI
21.7
21.7
21.98 21.98 21.53 23,200 100 5,400 -0.1
HTL
22.9
22.9
22.65 22.94 22.25 12,000 100 5,500 -0.2
HTM
9.3
9.3
9.90 9.90 9.30 1,200 0 0 0
HTN
6.1
6.1
6.05 6.09 6 109,200 17,600 10,700 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
11.6
11.6
12.31 12.31 11.64 700 0 0 0
HU1
6.9
6.9
6.91 6.91 6.91 0 0 0 0
HU3
3.5
3.5
3.50 3.50 3.50 600 0 0 0
HU4
10.5
10.5
10.48 10.48 10.48 18,000 0 0 0
HU6
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HUB
14.0
14.0
14.03 14.03 14.03 0 0 0 0
HUG
26.1
26.1
26.12 26.12 26.12 1,000 0 0 0
HUT
18.2
18.2
18.40 18.60 17.70 2,855,000 43,900 27,000 0.3
HVA
20.9
20.9
20.40 21 20 55,100 0 0 0
HVH
12.3
12.3
12.23 12.27 12.05 113,000 4,500 2,300 0.0
HVN
31.3
31.3
32 32 31.30 566,000 2,200 29,600 -0.9
HVT
29.3
29.3
28.84 29.99 28.84 69,600 0 1,500 0.0
HVX
2.7
2.7
2.70 2.70 2.64 4,600 0 0 0
HWS
13.3
13.3
13.32 13.32 13.23 3,300 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 0 0 0 0
ICG
16.2
16.2
15.59 16.20 15.59 500 0 0 0
ICI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ICN
33.5
33.5
33.45 33.63 33.45 4,600 0 0 0
ICT
21.2
21.2
19.79 21.16 19.79 148,400 0 0 0
IDC
32.2
32.2
32.33 33.17 32.07 1,117,800 45,800 163,400 -4.6
IDI
7.2
7.2
7.25 7.27 7.21 297,400 56,000 19,400 0.3
IDJ
5.5
5.5
5.60 5.70 5.50 400,100 0 6,300 0.0
IDP
184.7
184.7
184.67 184.67 184.67 0 0 0 0
IDV
22.0
22.0
22.04 22.12 21.96 8,200 0 0 0
IFS
19.1
19.1
18.78 19.15 18.78 500 0 200 0.0
IJC
11.6
11.6
11.51 11.75 11.51 3,193,800 63,900 15,900 0.6
ILA
5.4
5.4
5.40 5.40 5.40 0 0 0 0
ILB
25.3
25.3
24.56 25.31 24.33 16,100 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
48.7
48.7
48.29 48.78 48.14 16,600 10,600 2,100 0.4
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
41.3
41.3
40.83 41.31 40.83 700 0 0 0
IPA
16.4
16.4
16.78 16.78 16.43 149,700 700 2,600 0.0
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
25.9
25.9
28.73 28.73 25.93 3,200 0 0 0
IST
39.4
39.4
40.74 40.74 39.37 1,100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.7
12.7
12.77 12.91 12.59 43,900 0 0 0
ITD
10.7
10.7
10.85 10.89 10.61 46,600 1,100 1,100 0.0
ITQ
2.8
2.8
2.80 2.80 2.70 8,500 0 0 0
ITS
4.7
4.7
4.70 4.70 4.70 0 0 0 0
IVS
8.9
8.9
9.05 9.25 8.85 94,500 16,400 31,100 -0.1
JOS
1
1
1 1 1 0 0 0 0
JVC
8.1
8.1
8.09 8.09 7.95 125,400 0 11,400 -0.1
KBC
35.7
35.7
35.30 36.15 35.20 6,066,000 1,010,800 546,100 16.7
KCB
10.4
10.4
10.35 10.45 10.17 12,000 0 0 0
KDC
50.4
50.4
50.98 50.98 50.20 110,800 1,800 7,300 -0.3
KDH
31
31
31.77 31.77 30.91 4,490,600 233,700 969,900 -25.4
KDM
16
16
15.50 17 15 221,200 0 0 0
KGM
5.3
5.3
5.38 5.38 5.29 600 0 0 0
KHD
9.8
9.8
9.79 9.79 9.79 0 0 0 0
KHG
8.2
8.2
8.03 8.20 7.75 14,881,100 515,200 866,400 -2.8
KHP
11.8
11.8
11.77 11.86 11.67 81,200 0 0 0
KHS
13.9
13.9
13.88 14.12 13.64 4,400 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
6
6 6 6 2,200 0 0 0
KLB
12.0
12.0
12.20 12.20 11.89 276,400 200 0 0.0
KMR
3
3
2.97 3 2.96 5,000 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.3
39.3
39.60 39.60 39.20 437,100 5,500 0 0.2
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.1
18.1
18.10 18.35 18.10 721,800 47,900 13,100 0.6
KSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
KSF
84
84
85.70 85.70 84 32,300 0 0 0
KSQ
1.9
1.9
1.90 1.90 1.80 82,700 0 0 0
KST
12.0
12.0
11.99 11.99 11.99 0 0 0 0
KSV
158.9
158.9
158.90 163 158.90 31,000 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
37.8
37.8
36.29 37.76 36.29 1,100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.4
1.4
1.40 1.60 1.40 192,600 0 0 0
L10
21.3
21.3
21.29 21.29 21.29 0 0 0 0
L12
3.7
3.7
3.41 3.68 3.41 1,100 0 0 0
L14
31.4
31.4
31.30 31.60 31 63,400 4,900 5,200 0.0
L18
20.8
20.8
21.12 21.12 20.80 32,200 0 0 0
L35
4.6
4.6
4.60 4.60 4.60 0 0 0 0
L40
43.4
43.4
43.35 43.39 41.86 44,600 0 1,500 -0.1
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
17.8
17.8
17.92 17.92 17.09 800 0 0 0
LAI
13
13
13.17 13.17 12.92 10,600 0 0 0
LAS
15.7
15.7
16.07 16.07 15.70 201,200 0 31,000 -0.5
LAW
34
34
34 34 34 0 0 0 0
LBE
22.0
22.0
20.78 21.97 20.78 13,700 0 0 0
LBM
33.3
33.3
33.10 33.55 33.01 4,600 0 600 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.4
9.4
9.48 9.61 9.38 1,090,900 37,500 44,800 -0.1
LCM
1
1
1 1 1 0 0 0 0
LDG
4.6
4.6
4.70 4.89 4.50 1,585,800 152,100 406,400 -1.2
LDP
11.4
11.4
11.30 11.40 11.10 1,900 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
64
64
64 64 64 0 0 0 0
LGL
5.0
5.0
5.04 5.04 4.92 97,200 0 0 0
LHC
54.0
54.0
54.30 54.30 53.50 7,700 0 0 0
LHG
27.8
27.8
28.17 28.17 27.75 98,600 7,600 2,700 0.1
LIC
27.2
27.2
28.10 28.10 27.10 1,200 0 0 0
LIG
4.4
4.4
4.60 4.60 4.40 105,500 0 0 0
LIX
31.8
31.8
32.01 32.01 31.54 11,800 0 0 0
LKW
31.2
31.2
32.08 32.08 31.16 200 0 0 0
LLM
16
16
18 18 16 7,500 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
9.4
9.4
9.40 9.40 9.40 100 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
48.7
48.7
48.85 49.52 47.91 2,073,400 276,700 372,000 -4.9
LPT
4.9
4.9
4.95 4.95 4.86 2,200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.5
32.5
33.50 33.50 32.30 66,900 0 0 0
LSS
8.6
8.6
8.73 8.73 8.60 56,100 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
19.5
19.5
19.61 19.71 19.52 4,700 0 0 0
MA1
37.6
37.6
37.64 37.64 37.64 100 0 0 0
MAC
12.3
12.3
12.41 12.41 12.26 300 0 100 0.0
MAS
34
34
34 34 34 0 0 0 0
MBB
19.0
19.0
19.22 19.30 18.90 10,717,900 124,000 2,233,100 -50.0
MBG
3.4
3.4
3.40 3.40 3.30 118,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
22.5
22.5
22.47 22.85 22.17 3,021,400 1,100 63,100 -1.9
MBT
11.7
11.7
11.90 11.90 11.70 200 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.8
6.8
6.79 6.79 6.79 200 0 0 0
MCG
2.5
2.5
2.50 2.50 2.40 17,800 0 0 0
MCH
144.6
144.6
152.27 158.77 140.32 1,213,200 22,000 274,400 -47.1
MCM
25.5
25.5
25.68 25.68 25.40 25,200 0 0 0
MCO
7.4
7.4
7.80 7.80 7.40 400 0 0 0
MCP
27.0
27.0
26.95 27 26.80 8,700 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 4,500 0 0 0
MDF
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MDG
19.7
19.7
19.66 19.66 19.66 0 0 0 0
MEC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
MED
24
24
24 24 24 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
5.5
5.5
5.33 5.50 5.33 2,200 0 500 0.0
MES
10
10
10 10 10 0 0 0 0
MFS
38.9
38.9
39 39.20 38.70 14,400 0 0 0
MGC
13.1
13.1
12.94 13.13 12.65 9,900 0 0 0
MGG
26
26
26 26 26 0 0 0 0
MGR
4.9
4.9
4.90 4.90 4.90 2,300 0 0 0
MH3
26.6
26.6
26.60 26.60 26.60 0 0 0 0
MHC
11.6
11.6
12.10 12.10 11.62 117,900 0 2,000 0.0
MIC
14
14
13.80 14.10 13.60 5,500 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.9
16.9
17.19 17.19 16.77 190,800 800 9,700 -0.2
MKP
26.5
26.5
26.49 26.49 26.49 0 0 0 0
MKV
15
15
15.10 15.10 15 300 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
19
19
19.80 19.80 18.50 2,000 0 0 0
MML
34.7
34.7
35.10 35.20 34.50 61,000 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
16.5
16.5
17.04 17.24 16.45 38,800 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
17.5
17.5
17.60 17.60 17.50 4,900 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.1
10.1
10.17 10.21 10.08 2,872,000 500 253,300 -3.1
MSH
33.9
33.9
33.39 34.22 33.26 566,500 16,900 59,400 -1.6
MSN
78.8
78.8
80.10 80.10 78.80 4,652,600 670,300 548,100 9.8
MSR
21.7
21.7
21.94 22.03 21.54 915,600 0 0 0
MST
5.6
5.6
5.60 5.60 5.50 5,469,200 101,600 14,000 0.5
MTA
13.9
13.9
13.56 13.96 13.56 5,700 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.7
6.7
6.72 6.72 6.72 500 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 0 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
17.2
17.2
17.70 17.70 17.20 24,700 0 0 0
MVC
14.5
14.5
14.38 14.47 14.18 74,000 0 0 0
MVN
49
49
48.70 49.70 48.50 3,900 0 0 0
MWG
78.0
78.0
78.03 78.71 76.57 4,495,500 575,500 346,200 18.4
MZG
13.5
13.5
13.64 14 13.18 384,500 0 0 0
NAB
14.3
14.3
14.30 14.45 14.25 1,260,700 0 39,600 -0.6
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.7
34.7
34.75 34.85 34.45 510,400 17,700 60,600 -1.5
NAG
8.7
8.7
7.28 8.79 7.28 3,753,300 0 33,600 -0.3
NAP
11.6
11.6
12.46 12.46 11.61 900 0 0 0
NAS
38.9
38.9
38.90 38.90 38.90 100 0 0 0
NAU
6.3
6.3
6.28 6.28 6.28 0 0 0 0
NAV
15.7
15.7
15.74 15.74 15.74 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.4
19.4
19.40 19.45 19 51,700 0 0 0
NBC
7.9
7.9
7.86 8.05 7.86 52,300 2,200 0 0.0
NBE
10.8
10.8
10.84 10.84 10.84 3,200 0 0 0
NBP
7.7
7.7
7.70 7.70 7.70 200 200 0 0.0
NBT
17.0
17.0
16.96 16.96 16.96 0 0 0 0
NBW
30.3
30.3
30.26 30.26 30.26 0 0 0 0
NCG
9.9
9.9
10.40 10.40 9.80 6,400 0 0 0
NCS
38.7
38.7
38.61 38.70 38.61 10,000 0 0 0
NCT
94.6
94.6
95.72 95.72 94.37 23,700 600 5,100 -0.5
ND2
32.9
32.9
32.88 32.88 32.88 0 0 0 0
NDC
124.6
124.6
124.62 124.62 124.62 0 0 0 0
NDN
11.2
11.2
11.17 11.17 10.98 217,800 3,400 4,800 0.0
NDP
24.5
24.5
24.52 24.52 24.52 0 0 0 0
NDT
5
5
5 5 5 0 0 0 0
NDW
13.7
13.7
13.75 13.75 13.75 0 0 0 0
NDX
5.7
5.7
5.74 5.74 5.74 10,000 0 0 0
NED
6.9
6.9
6.90 7 6.90 18,600 0 0 0
NET
62.7
62.7
63.11 63.11 62.66 1,600 0 0 0
NFC
52.2
52.2
52.16 52.16 52.16 1,000 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
16.3
16.3
16.16 16.47 16.12 124,100 6,500 900 0.1
NHC
20.5
20.5
20.48 20.48 20.48 0 0 0 0
NHH
11.6
11.6
11.55 11.65 11.55 36,400 0 0 0
NHT
8.4
8.4
8.60 8.60 8.43 1,300 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 12.54 100 0 0 0
NKG
15.2
15.2
15.55 15.55 15.09 6,073,700 153,700 762,100 -10.3
NLG
37.2
37.2
36.89 37.28 36.45 1,321,700 98,100 278,100 -6.8
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
50.6
50.6
50.16 50.75 49.58 74,200 0 0 0
NNT
58.2
58.2
58.25 58.25 58.16 600 0 0 0
NO1
6.0
6.0
5.98 6.05 5.91 81,700 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 0 0 0 0
NRC
6.3
6.3
6.20 6.40 6.20 457,600 1,000 204,400 -1.3
NSC
74.8
74.8
74.76 74.76 74.76 3,400 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.40 4.50 4.40 2,100 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
12.1
12.1
12.19 12.19 11.65 9,700 0 0 0
NT2
23.8
23.8
24.15 24.15 23.40 1,479,400 0 0 0
NTC
160
160
159.20 160.90 159.20 12,600 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
17.0
17.0
17.15 17.34 16.97 368,100 0 0 0
NTP
51.2
51.2
50.83 51.46 50.03 156,600 18,600 13,500 0.3
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
14
14.10 14.20 13.90 170,300 0 3,400 0.0
NVL
12.5
12.5
12.70 12.70 12.47 4,045,700 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 0 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 3.70 3.60 1,000 0 0 0
OCB
10.7
10.7
10.78 10.83 10.65 1,663,600 0 0 0
OCH
6
6
6 6 5.90 44,100 0 0 0
ODE
45.5
45.5
45.60 45.70 45.50 20,600 0 0 0
OGC
3.9
3.9
3.95 3.96 3.89 183,900 0 0 0
OIL
10.8
10.8
10.80 10.90 10.61 566,000 0 0 0
ONE
5.4
5.4
5.50 5.50 5.30 400 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.6
18.6
18.61 18.61 18.61 0 0 0 0
ORS
14.2
14.2
14.40 14.40 14.10 1,222,600 0 0 0
PAC
22.1
22.1
20.91 22.14 20.91 665,100 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 1,400 0 0 0
PAN
26.7
26.7
27.08 27.08 26.42 908,400 0 0 0
PAP
25.4
25.4
26 26.10 25 1,200 0 0 0
PAS
3.3
3.3
3.30 3.30 3.30 11,400 0 0 0
PAT
87.2
87.2
86.73 87.67 86.73 14,800 0 0 0
PBC
6.3
6.3
6.40 6.50 6.20 33,500 0 0 0
PBP
11.8
11.8
11.71 11.89 11.71 4,400 0 0 0
PBT
11.8
11.8
11.88 14.14 11.78 3,200 0 0 0
PC1
21.5
21.5
21.48 21.83 21.30 2,415,300 0 0 0
PCC
24
24
24 24 24 0 0 0 0
PCE
18.1
18.1
18.12 18.12 18.12 100 0 0 0
PCF
5.8
5.8
5.80 5.80 5.70 5,700 0 0 0
PCG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PCH
19.1
19.1
19.16 19.25 19.07 75,900 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
9.8
9.8
9.90 9.90 9.80 11,200 0 0 0
PDB
20.2
20.2
20.34 20.34 19.55 2,300 0 0 0
PDC
5.9
5.9
5.90 5.90 5.90 100 0 0 0
PDN
91.2
91.2
91.16 91.16 91.16 400 0 0 0
PDR
22
22
22.40 22.50 21.85 7,487,300 0 0 0
PDV
11.5
11.5
11.50 11.58 11.50 23,300 0 0 0
PEG
3.7
3.7
3.90 4 3.70 2,300 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
29.1
29.1
29.04 30.21 28.81 1,404,100 0 0 0
PFL
2.5
2.5
2.40 2.50 2.40 6,400 0 0 0
PGB
11.9
11.9
12 12 11.91 5,600 0 0 0
PGC
12.2
12.2
12.23 12.28 12.19 135,200 0 0 0
PGD
22.8
22.8
22.85 22.85 22.85 0 0 0 0
PGI
18.7
18.7
18.70 18.70 18.70 1,000 0 0 0
PGN
6.4
6.4
6.70 6.70 6.30 12,000 2,000 0 0.0
PGS
48.1
48.1
48.08 48.08 48.08 0 0 0 0
PGT
8.4
8.4
8.40 8.40 8.40 100 0 0 0
PGV
17.7
17.7
17.71 17.71 17.49 1,800 0 0 0
PHC
4.4
4.4
4.48 4.51 4.40 17,500 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 62.90 600 0 0 0
PHP
33.2
33.2
33.42 33.52 32.84 67,400 0 0 0
PHR
30.3
30.3
29.85 30.66 29.85 137,000 0 0 0
PHS
14.6
14.6
14.59 14.59 14.59 0 0 0 0
PIA
24.8
24.8
24.76 24.76 24.76 100 0 0 0
PIC
16.0
16.0
15.79 15.98 15.79 800 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
6.0
6.0
6.01 6.01 6.01 300 0 0 0
PIV
2.7
2.7
2.70 2.70 2.60 15,100 0 0 0
PJC
29.4
29.4
29.45 29.45 29.45 0 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 0 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
26.9
26.9
26.90 26.90 26.60 42,700 0 2,400 -0.1
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 5.70 55,600 0 0 0
PLX
33.5
33.5
34.08 34.18 33.50 2,001,900 0 0 0
PMB
9.3
9.3
9.17 9.26 9.17 2,000 0 0 0
PMC
149.0
149.0
145.26 149.13 135.57 5,800 0 2,600 -0.4
PMG
7.8
7.8
7.88 7.88 7.01 8,400 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 11.44 100 0 0 0
PMS
30.8
30.8
30.84 30.84 30.84 500 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
24.1
24.1
24.14 24.14 24.09 500 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
60.22 60.28 59.09 318,400 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 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
15.6
15.6
15.60 15.60 15.60 6,900 0 0 0
POT
19.5
19.5
19.50 19.50 19.50 100 0 0 0
POV
7.5
7.5
7.50 7.50 7.50 0 0 0 0
POW
13.6
13.6
13.77 13.81 13.53 4,125,400 0 0 0
PPC
9.9
9.9
9.82 9.86 9.77 171,900 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
24.8
24.8
24.84 24.84 24.66 12,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.4
18.4
18.35 18.35 18.35 200 0 0 0
PPS
9.6
9.6
9.58 9.58 9.58 2,200 0 0 0
PPT
15
15
15.10 15.20 15 170,900 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
14.80 15 14.80 15,900 0 0 0
PRE
20.8
20.8
20.19 21.40 20.19 22,300 3,300 0 0.1
PRO
6
6
6 6 6 0 0 0 0
PRT
10.6
10.6
10.60 10.60 10.60 600 0 0 0
PSB
4.4
4.4
4.50 4.50 4.30 24,300 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
12.2
12.2
12 12.54 12 128,600 0 0 0
PSE
9.4
9.4
9.62 9.62 9.44 500 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.1
8.1
8 8.20 7.90 63,000 0 2,900 0.0
PSL
11.7
11.7
11.70 11.70 11.70 700 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
21
21
21 21 21 100 0 0 0
PSW
7.2
7.2
7.13 7.22 7.13 3,900 0 0 0
PTB
34.4
34.4
34.35 34.55 34.22 46,200 0 0 0
PTC
7.5
7.5
7.65 7.65 7.46 34,700 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
39 42 38.30 2,200 0 200 0.0
PTL
3.1
3.1
3.03 3.10 3.03 11,900 0 0 0
PTM
4.8
4.8
5.61 5.61 4.77 300 0 0 0
PTO
19.3
19.3
19.29 19.29 19.29 0 0 0 0
PTP
10.6
10.6
10.73 10.73 10.63 1,000 0 0 0
PTS
9.6
9.6
9.62 9.62 9.62 300 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTV
3.9
3.9
3.80 3.90 3.80 8,000 0 0 0
PTX
25.7
25.7
25.70 25.70 25.70 2,500 0 0 0
PV2
2.6
2.6
2.70 2.70 2.50 155,100 0 0 0
PVB
31
31
31.50 31.50 30.90 98,800 0 2,200 -0.1
PVC
11.4
11.4
11.50 11.70 11.20 518,500 0 0 0
PVD
14.8
14.8
14.53 14.98 14.26 12,743,300 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.3
6.3
6.40 6.40 6.20 6,600 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
69.9
69.9
67.11 71.25 67.11 20,700 200 1,700 -0.1
PVL
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVM
17.0
17.0
16.43 17.01 16.43 18,700 0 0 0
PVO
5.8
5.8
6.02 6.02 5.82 4,800 0 0 0
PVP
13.6
13.6
13.71 13.71 13.52 40,600 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
26.9
26.9
26.71 27.26 26.01 6,846,200 2,145,900 2,286,100 -3.9
PVT
16.3
16.3
16.45 16.45 16 1,583,200 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
3.6
3.6
3.40 3.60 3.40 54,200 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
16.4
16.4
16.30 16.40 16.10 165,000 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 0 0 0 0
QCG
13.4
13.4
13.90 13.90 13.40 460,000 0 0 0
QHD
41.0
41.0
43.82 44.60 41.03 11,600 0 0 0
QHW
37.7
37.7
37.72 37.72 37.72 0 0 0 0
QNC
5.5
5.5
5.90 5.90 5.50 22,700 0 0 0
QNP
29.4
29.4
30.06 30.06 29.44 4,000 0 0 0
QNS
41.3
41.3
41.49 41.76 41.03 83,100 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
14.5
14.5
14.52 14.52 14.52 0 0 0 0
QPH
34.8
34.8
34.80 34.80 34.80 1,100 0 0 0
QSP
23.0
23.0
23.02 23.02 23.02 600 0 0 0
QST
27.7
27.7
27.67 27.67 27.67 100 0 0 0
QTC
21.4
21.4
21.37 21.37 21.37 100 0 0 0
QTP
12.0
12.0
11.95 11.95 11.86 111,800 0 0 0
RAL
87.1
87.1
86.27 87.12 86.18 1,500 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
7.1
7.1
7.10 7.10 7.10 100 0 0 0
RCC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
RCL
12.3
12.3
11.37 12.25 11.37 35,500 0 0 0
REE
55.7
55.7
55.97 55.97 55.28 142,200 0 0 0
RGG
37
37
36 37 36 4,500 0 0 0
RIC
10.3
10.3
10.30 10.30 9.50 104,700 0 0 0
RTB
26.9
26.9
26.91 26.91 26.91 0 0 0 0
RYG
10.0
10.0
9.90 10.18 9.85 8,300 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
7
7
7 7 7 100 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 9.50 9.40 71,100 0 0 0
SAB
41.4
41.4
41.28 41.55 41.19 543,600 0 0 0
SAC
11.9
11.9
12.02 12.02 11.93 4,000 0 0 0
SAF
49.8
49.8
49.77 49.77 49.77 7,600 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.2
7.2
7.25 7.25 7.01 439,500 0 0 0
SAS
29.3
29.3
29.28 29.28 29.28 2,900 0 0 0
SAV
12.9
12.9
12.76 13 12.43 7,600 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 5,600 0 0 0
SBB
16.9
16.9
16.83 16.93 16.83 6,100 0 0 0
SBD
7.3
7.3
7.59 7.59 7.31 400 0 0 0
SBG
11.1
11.1
11.13 11.17 11 203,100 0 0 0
SBH
43.2
43.2
41.49 43.17 41.49 300 0 0 0
SBL
5.7
5.7
5.20 5.70 5.20 2,200 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
5.6
5.6
5.60 5.60 5.50 224,200 0 0 0
SBT
23.9
23.9
24.01 24.01 23.68 588,900 0 0 0
SBV
7.7
7.7
7.71 7.90 7.71 1,100 0 0 0
SC5
16.3
16.3
16.30 16.30 16.30 0 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SCD
15.9
15.9
15.90 15.90 15.90 0 0 0 0
SCG
63.1
63.1
63 63.20 62.40 25,400 0 500 0.0
SCI
9.9
9.9
10 10 9.90 16,800 0 0 0
SCJ
3.5
3.5
3.60 3.60 3.50 24,200 0 0 0
SCL
16.1
16.1
16.92 16.92 16.07 16,900 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
8.5
8.5
8.55 8.69 8.45 4,009,100 0 0 0
SCS
49.7
49.7
49.80 50.34 49.53 313,200 0 0 0
SD2
3.8
3.8
3.80 3.80 3.80 0 0 0 0
SD3
7.6
7.6
7.60 7.60 7.50 7,000 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 11.23 11.04 2,100 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
11.2
11.2
11.18 11.18 11.18 6,900 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
20
20
20 20 20 100 0 0 0
SDV
29.2
29.2
29.16 29.16 29.16 0 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
45.99 45.99 45.99 0 0 0 0
SED
19.8
19.8
19.92 19.92 19.74 6,100 0 0 0
SEP
20.1
20.1
20.14 20.14 20.14 0 0 0 0
SFC
18.6
18.6
18.61 18.61 18.61 0 0 0 0
SFG
9.6
9.6
9.63 9.68 9.63 1,000 0 0 0
SFI
23.8
23.8
23.81 23.81 23.81 100 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.2
12.2
12.49 12.49 12.21 27,900 0 0 0
SGC
88.6
88.6
89.17 89.17 88.58 2,700 2,000 0 0.2
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 11.29 100 0 0 0
SGN
62.0
62.0
62.00 62.00 61.62 6,800 0 0 0
SGP
26.7
26.7
27.30 27.50 26.50 31,300 0 0 0
SGR
17.9
17.9
17.92 18 17.50 66,000 0 0 0
SGS
14.8
14.8
14.77 14.77 14.77 0 0 0 0
SGT
16.8
16.8
16.50 16.80 16.50 3,500 0 0 0
SHA
4.1
4.1
3.90 4.06 3.90 9,500 0 0 0
SHB
15.6
15.6
15.82 16.02 15.62 54,472,700 0 0 0
SHC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
SHE
7.2
7.2
6.90 7.30 6.90 2,200 0 0 0
SHI
14.2
14.2
14.40 14.60 14.20 300,600 0 0 0
SHN
4.4
4.4
4.70 4.70 4.40 6,100 0 1,200 0.0
SHP
32.1
32.1
32.08 32.08 32.08 100 0 0 0
SHS
21.7
21.7
21.61 22.18 21.13 19,963,500 1,206,700 658,700 12.2
SID
17.4
17.4
17.40 19.70 17.40 1,200 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SIP
56.5
56.5
55.90 57.60 55.80 355,000 0 0 0
SIV
33.8
33.8
33.82 33.82 33.82 0 0 0 0
SJ1
11.3
11.3
11.27 11.27 11.27 0 0 0 0
SJD
14.2
14.2
14.20 14.20 14.10 54,300 0 0 0
SJE
19
19
19.10 19.10 18.90 40,900 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
21.7
21.7
24.40 24.40 20.80 11,500 0 0 0
SJM
4
4
4 4 4 400 0 0 0
SJS
60.2
60.2
60.20 60.50 60.10 9,300 0 0 0
SKG
9.5
9.5
9.50 9.78 9.45 192,700 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
11.1
11.1
11.10 11.10 11.10 0 0 0 0
SLS
166.5
166.5
169.10 169.10 166.50 8,000 0 0 0
SMA
8.4
8.4
8.39 8.39 8.39 900 0 0 0
SMB
39.0
39.0
39.25 39.25 38.70 17,600 0 0 0
SMC
12.4
12.4
12.60 12.70 12.25 303,000 0 0 0
SMN
10.8
10.8
10.79 10.79 10.79 400 0 0 0
SMT
13
13
13.40 13.40 13 15,400 0 0 0
SNC
26.2
26.2
26.23 26.23 26.23 0 0 0 0
SNZ
31.2
31.2
31.14 31.24 30.20 1,700 0 0 0
SP2
22
22
22 22 22 10,000 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
9.9
9.9
9.85 9.85 9.85 1,000 0 0 0
SPV
16.8
16.8
19.60 19.60 16.80 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 2,300 0 0 0
SRC
37.5
37.5
37.27 37.46 37.04 800 0 0 0
SRF
7.2
7.2
7.23 7.27 7.23 1,700 0 0 0
SSB
14.5
14.5
14.40 14.52 14.27 2,484,600 0 0 0
SSC
30.9
30.9
30.93 30.93 30.93 200 0 0 0
SSG
8.5
8.5
8.30 8.50 8.30 5,000 0 0 0
SSH
79.2
79.2
79.17 79.17 79.17 0 0 0 0
SSI
25.0
25.0
25.48 25.52 24.79 23,177,900 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ST8
5.7
5.7
5.62 5.75 5.58 87,800 0 0 0
STB
51.9
51.9
53.50 53.80 51.90 7,748,900 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
21.5
21.5
21.70 22 21.50 13,500 0 0 0
STK
15.4
15.4
15.27 15.45 15.14 27,300 0 0 0
STP
7.3
7.3
7.10 7.28 7.10 200 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
30.14 30.14 28.19 3,300 0 0 0
SVD
6.2
6.2
6.25 6.30 5.79 900 0 0 0
SVG
6.6
6.6
6.60 6.60 6.60 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.9
2.9
2.90 2.90 2.80 46,800 0 0 0
SVT
9.7
9.7
9.81 9.81 9.72 1,200 0 0 0
SWC
31
31
30 31 29.50 10,200 0 0 0
SZB
33.5
33.5
33.46 33.46 33.46 0 0 0 0
SZC
29.7
29.7
29.55 30.35 29.55 930,400 0 0 0
SZE
9.4
9.4
9.42 9.42 9.42 0 0 0 0
SZG
35.0
35.0
34.99 34.99 34.99 0 0 0 0
SZL
24.6
24.6
24.60 24.60 24.60 2,300 0 0 0
TA6
6.0
6.0
5.97 5.97 5.97 0 0 0 0
TA9
10.3
10.3
10.17 10.35 10.17 1,100 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
39.1
39.1
39.99 40.40 38.47 613,800 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 0 0 0 0
TBC
34.5
34.5
34.51 34.51 34.51 100 0 0 0
TBD
132.8
132.8
132.79 132.79 132.79 0 0 0 0
TBR
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
32.9
32.9
33.45 33.79 32.81 13,684,100 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
18.8
18.8
19.05 19.13 18.40 6,462,200 0 0 0
TCI
10.2
10.2
10.20 10.30 10 138,700 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
32.26 32.26 31.99 18,400 0 0 0
TCM
25.7
25.7
25.50 25.91 25.46 1,388,300 0 0 0
TCO
10.1
10.1
10 10.15 9.95 193,500 0 0 0
TCR
2.8
2.8
2.81 2.81 2.78 300 0 0 0
TCT
20.6
20.6
20.60 20.60 20.60 0 0 0 0
TCW
29.6
29.6
29.61 29.61 29.61 800 0 0 0
TCX
43.8
43.8
44.70 45 43.50 983,600 0 0 0
TD6
7.1
7.1
7 7.20 6.90 88,300 0 0 0
TDB
38.4
38.4
38.37 38.37 38.37 0 0 0 0
TDC
11.0
11.0
11.07 11.07 10.84 82,200 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDG
3
3
2.89 3 2.89 1,200 0 0 0
TDH
4.8
4.8
4.72 4.84 4.72 129,600 0 0 0
TDM
53.6
53.6
51.11 53.58 51.11 300 0 0 0
TDP
26.2
26.2
25.91 26.23 25.58 189,300 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 900 0 0 0
TDT
5.8
5.8
5.81 5.81 5.72 59,800 0 0 0
TDW
45.8
45.8
45.77 45.77 45.77 0 0 0 0
TED
62.9
62.9
61.42 62.87 61.42 700 0 0 0
TEG
6.3
6.3
6.54 6.54 6.32 5,200 0 0 0
TET
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TFC
56.5
56.5
62.15 62.15 56.46 1,600 300 0 0.0
TGP
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
8.3
8.3
8.26 8.26 8.26 0 0 0 0
THD
31.5
31.5
31.30 31.50 30.70 13,200 0 400 0.0
THG
41.2
41.2
41.03 41.36 40.70 50,300 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
8.7
8.7
8.73 8.73 8.73 200 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.3
7.3
7.29 7.29 7.29 2,300 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
17.9
17.9
17.91 17.91 17.91 500 0 0 0
TID
23.7
23.7
24.35 24.35 23.69 600 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TIG
7.8
7.8
7.90 7.90 7.70 353,300 11,400 1,300 0.1
TIN
54
54
54 54 54 5,100 5,000 0 0
TIP
16.8
16.8
16.80 16.85 16.76 50,300 0 0 0
TIS
5
5
4.90 5 4.90 400 0 0 0
TIX
46.3
46.3
46.33 46.33 46.33 0 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
13.8
13.8
13.78 13.78 13.78 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
8.10 8.19 8.10 684,200 0 0 0
TLG
44.2
44.2
43.66 44.33 43.49 40,400 0 0 0
TLH
5.4
5.4
5.39 5.39 5.35 104,300 0 0 0
TLP
6.5
6.5
6.50 6.70 6.50 5,500 0 0 0
TMB
52.9
52.9
52.90 52.90 52.90 5,000 0 0 0
TMC
7.2
7.2
7.18 7.18 7.18 1,600 0 0 0
TMG
61.7
61.7
61.74 61.74 61.74 0 0 0 0
TMP
58.3
58.3
58.44 58.44 58.35 700 0 0 0
TMS
37.4
37.4
35.35 37.43 35.31 1,400 0 0 0
TMT
9.8
9.8
9.49 9.81 9.49 7,500 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 100 0 0 0
TN1
13.3
13.3
13.20 13.38 13.20 4,600 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
26.9
26.9
26.86 26.86 26.86 200 0 0 0
TNG
17.2
17.2
16.99 17.70 16.99 1,838,400 38,200 212,700 -3.4
TNH
12.8
12.8
12.60 12.90 12.35 168,500 0 0 0
TNI
5.7
5.7
5.65 5.94 5.65 84,600 0 0 0
TNP
22.8
22.8
22.76 22.76 22.76 0 0 0 0
TNS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNT
8
8
8 8.08 8 13,200 0 0 0
TNW
11.5
11.5
11.52 11.52 11.52 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
141.0
141.0
140.69 140.99 138.15 53,000 0 0 0
TOT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TOW
33.0
33.0
32.96 32.96 32.96 0 0 0 0
TPB
14.2
14.2
14.19 14.40 14.06 4,174,700 0 0 0
TPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TPP
10.5
10.5
9.90 10.50 9.90 10,100 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 0 0 0 0
TRA
31.3
31.3
31.29 31.29 31.29 0 0 0 0
TRC
18.6
18.6
18.65 18.86 18.29 92,300 0 0 0
TRS
26.1
26.1
26.11 26.11 26.11 200 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TRV
14.3
14.3
14.60 14.60 14.30 17,400 0 0 0
TS3
5.8
5.8
5.80 5.80 5.10 1,800 0 0 0
TSA
13.8
13.8
13.46 13.75 13.27 21,200 0 0 0
TSB
35.3
35.3
35.50 35.50 35.30 400 0 0 0
TSC
3.0
3.0
2.97 3 2.93 118,100 0 0 0
TSD
5.3
5.3
5.70 5.70 5.30 7,700 0 0 0
TSG
11.9
11.9
11.93 11.93 11.93 0 0 0 0
TSJ
32.7
32.7
32.69 32.69 32.69 100 0 0 0
TST
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TT6
6.1
6.1
6.07 6.17 5.61 29,200 0 0 0
TTA
11.2
11.2
11.24 11.24 11.14 347,100 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 0 0 0 0
TTD
43.7
43.7
43.66 43.66 43.66 0 0 0 0
TTE
36.5
36.5
36.50 36.50 36.50 0 0 0 0
TTF
2.9
2.9
2.86 2.87 2.84 174,700 0 0 0
TTG
10.7
10.7
10 10.70 10 300 0 0 0
TTH
2.5
2.5
2.50 2.50 2.40 31,900 0 0 0
TTL
9
9
9.60 9.60 9 4,400 0 0 0
TTN
16.4
16.4
16.42 16.70 16.33 176,800 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.7
33.7
33.70 34.80 33.70 1,800 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
21.2
21.2
21.41 21.41 21.23 9,600 0 0 0
TV2
34.3
34.3
34.03 34.62 33.21 120,900 0 0 0
TV3
15.5
15.5
14.98 15.47 14.79 25,900 0 0 0
TV4
15.3
15.3
15.40 15.40 15 700 0 0 0
TV6
8.1
8.1
8.10 8.10 8.10 200 0 0 0
TVA
12.1
12.1
12.07 12.07 12.07 0 0 0 0
TVB
8.9
8.9
8.40 9 8.40 14,200 0 0 0
TVC
9.9
9.9
10.70 10.80 9.90 862,200 15,900 32,600 -0.2
TVD
9.2
9.2
9.30 9.39 9.21 15,000 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
7.6
7.6
7.74 7.83 7.64 110,500 0 0 0
TVS
14.0
14.0
14.35 14.35 14.02 58,900 0 0 0
TVT
15.3
15.3
15.30 15.30 15.30 600 0 0 0
TW3
16.7
16.7
16.71 16.71 16.71 0 0 0 0
TXM
5.1
5.1
5.10 5.10 5.10 100 0 0 0
TYA
15.8
15.8
15.89 15.89 15.75 1,200 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
4
4
3.90 4 3.70 11,600 0 0 0
UDJ
6.6
6.6
6.69 6.88 6.60 47,600 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
51.5
51.5
51.50 51.50 51.50 100 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
10.6
10.6
10.57 10.57 10.57 5,100 0 0 0
USD
15.8
15.8
15.77 15.77 15.77 1,400 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
11.15 11.15 11 316,200 0 0 0
VAF
17.2
17.2
16.63 17.20 16.63 400 0 0 0
VAV
33.9
33.9
33.90 33.90 33.90 0 0 0 0
VBB
10.2
10.2
10.47 10.47 10.20 18,000 0 0 0
VBC
18.7
18.7
18.65 18.65 18.65 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
10.4
10.4
11.50 11.50 10.40 400 0 0 0
VC1
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VC2
6.1
6.1
6.18 6.18 6 146,900 0 12,700 -0.1
VC3
25.5
25.5
25.95 26.14 25.30 1,190,400 5,000 57,000 -1.4
VC6
29.1
29.1
29.88 29.88 29.13 200 0 200 0.0
VC7
10.2
10.2
10.07 10.26 9.98 145,900 13,200 3,600 0.1
VC9
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VCA
8.7
8.7
8.96 8.98 8.50 16,800 0 0 0
VCB
59.8
59.8
60.40 60.79 59.70 2,821,200 0 0 0
VCC
8.6
8.6
9.09 9.09 8.64 400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
286.6
286.6
288 296.30 286.10 600 0 0 0
VCG
21.5
21.5
21.64 21.81 21.41 4,855,900 0 0 0
VCI
26.7
26.7
27.18 27.29 26.64 6,454,000 0 0 0
VCM
9.8
9.8
9.60 9.80 9.60 4,200 0 0 0
VCP
26
26
26.40 26.40 26 9,500 0 0 0
VCR
39
39
39 39 39 0 0 0 0
VCS
42.4
42.4
42.74 42.83 42.29 40,900 0 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 0 0 0 0
VDN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VDP
37.5
37.5
34.90 37.53 34.90 201,900 0 0 0
VDS
19.0
19.0
18.90 19.20 18.80 934,900 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 1,900 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4.4
4.4
4.40 4.40 4.40 100 0 0 0
VEA
36.8
36.8
37.21 37.21 36.68 669,600 0 0 0
VEC
30.5
30.5
30.50 32 30 36,100 0 0 0
VEF
131.5
131.5
131.20 133.40 131 23,100 0 0 0
VES
11
11
11 11 11 0 0 0 0
VET
16
16
16 16 16 700 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
51.2
51.2
50.04 51.27 50.04 21,100 0 0 0
VFR
10.2
10.2
10.15 10.15 10.15 0 0 0 0
VFS
16.9
16.9
16.80 17 16.70 263,700 0 27,200 -0.5
VGC
43.0
43.0
42.75 44.28 42.57 1,629,700 0 0 0
VGG
41.8
41.8
41.59 41.77 41.31 1,500 0 0 0
VGI
73.9
73.9
74.66 75.82 73.22 584,900 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
26.8
26.8
26.63 26.82 26.43 14,800 0 0 0
VGR
52.8
52.8
52.82 52.82 52.82 300 0 0 0
VGS
27.2
27.2
27.48 27.48 27.01 320,600 5,500 9,200 -0.1
VGT
11.8
11.8
11.64 12.03 11.64 986,300 0 0 0
VGV
32.5
32.5
32.48 32.48 32.48 0 0 0 0
VHC
57.7
57.7
59.30 59.30 57.70 903,700 0 0 0
VHD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHE
4.6
4.6
4.30 4.60 4.30 842,800 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
2.1
2.1
2.20 2.20 2 508,900 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 0 0 0 0
VHM
47.6
47.6
47.96 48.87 46.99 4,590,300 0 0 0
VIB
16.1
16.1
16.32 16.32 16.06 2,832,100 0 0 0
VIC
103.9
103.9
103 105.75 101.90 4,605,200 0 0 0
VID
5.2
5.2
5 5.19 5 5,500 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.1
15.1
15.13 15.13 15.13 500 0 0 0
VIG
6
6
6 6 5.90 45,300 0 0 0
VIM
9.1
9.1
9.44 9.44 9.07 800 0 0 0
VIN
15.3
15.3
15.34 15.34 15.34 0 0 0 0
VIP
11.8
11.8
11.77 11.77 11.59 82,700 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
17.3
17.3
17.30 17.30 17.30 0 0 0 0
VIW
16
16
16 16.90 15.80 2,300 0 0 0
VIX
21.1
21.1
21.72 21.88 20.95 26,169,600 0 0 0
VJC
139.2
139.2
142.15 143.46 139.15 1,768,700 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
42.9
42.9
42.77 42.95 42.77 20,700 0 0 0
VLC
13.9
13.9
14 14.20 13.90 34,800 0 0 0
VLG
8.1
8.1
7.83 8.12 7.83 18,000 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
5.9
5.9
5.82 6 5.82 4,000 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 0 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
19.5
19.5
19.50 19.50 19.50 100 0 0 0
VNA
17.0
17.0
16.80 16.99 16.80 1,200 0 0 0
VNB
16.8
16.8
16.50 16.90 16.50 27,000 0 0 0
VNC
34.9
34.9
34.91 34.91 34.91 800 0 0 0
VND
19.0
19.0
19.49 19.49 18.95 11,663,500 0 0 0
VNE
6.1
6.1
6.40 6.40 6.10 20,400 0 0 0
VNF
14.3
14.3
14.26 14.26 14.26 100 0 0 0
VNG
7.2
7.2
7.24 7.24 7.24 200 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
8
8
8 8 8 100 0 0 0
VNL
22.0
22.0
22.26 22.26 21.97 2,800 0 0 0
VNM
56.2
56.2
56.16 56.64 55.77 2,241,200 0 0 0
VNP
16.2
16.2
16.76 16.76 15.70 189,300 0 0 0
VNR
18.3
18.3
18.47 18.47 18.29 17,000 0 0 0
VNS
9.3
9.3
9.35 9.35 9.34 9,800 0 0 0
VNT
32.6
32.6
32.60 32.60 32.60 100 0 0 0
VNX
0.2
0.2
0.21 0.21 0.21 0 0 0 0
VNY
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VNZ
390.6
390.6
390.70 390.70 390.60 600 0 0 0
VOS
11.7
11.7
12.07 12.12 11.70 483,200 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
27.3
27.3
27.96 27.96 27.20 13,235,900 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
23.4
23.4
23.31 23.36 23.31 3,800 0 0 0
VPG
6.4
6.4
6.50 6.50 6.38 107,800 0 0 0
VPH
4.5
4.5
4.31 4.49 4.31 4,700 0 0 0
VPI
48.2
48.2
48.91 49.27 46.27 3,661,900 0 0 0
VPL
73.8
73.8
75.70 75.70 73.80 77,000 0 0 0
VPR
7.5
7.5
7.53 7.53 7.53 0 0 0 0
VPS
9.3
9.3
9.37 9.39 9.26 17,400 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
13.3
13.3
13.15 13.70 13.15 2,200 0 0 0
VRE
30.9
30.9
30.90 31.44 30.71 8,062,400 0 0 0
VRG
16.1
16.1
16.33 16.33 16.14 8,800 0 0 0
VSA
19.4
19.4
19.50 19.50 19.12 500 0 0 0
VSC
22
22
21.95 22.40 21.55 8,003,300 0 0 0
VSE
8.7
8.7
8.56 8.85 8.37 58,300 0 0 0
VSF
24.9
24.9
24.80 25.10 24.50 10,700 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.0
41.0
41.00 41.00 40.41 21,900 0 0 0
VSI
19.2
19.2
19.20 19.20 19.20 300 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
15.6
15.6
14.76 15.55 14.76 400 0 0 0
VST
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VTA
3
3
3 3 3 0 0 0 0
VTB
11.9
11.9
12.72 12.72 11.80 71,100 0 0 0
VTC
6.4
6.4
6.36 6.36 6.36 0 0 0 0
VTD
6.8
6.8
6.80 7 6.70 31,700 0 0 0
VTE
6.6
6.6
6.58 6.58 6.58 0 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 0 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
39.2
39.2
38.66 39.19 38.66 2,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.78 10.87 10.65 108,700 0 0 0
VTP
66.8
66.8
70.01 70.01 66.82 717,100 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
13.0
13.0
13.04 13.13 13.04 16,500 0 0 0
VTV
14.4
14.4
14.30 14.60 13.90 160,600 5,500 16,600 -0.2
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.3
18.3
18.40 18.60 18.20 1,270,800 8,500 11,100 0.0
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
35.42 35.97 35.36 92,800 0 0 0
VW3
9.6
9.6
10 10 9.60 5,500 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
264.6
264.6
264.60 264.60 264.60 100 0 0 0
WSB
52.7
52.7
52.70 52.70 52.70 600 0 0 0
WSS
6.9
6.9
6.70 7 6.70 8,700 0 0 0
WTC
9.9
9.9
9.86 9.86 9.86 0 0 0 0
X20
11.1
11.1
11.07 11.35 10.98 2,900 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 11.45 100 0 0 0
XMC
8.9
8.9
9 9 8.80 23,900 0 0 0
XMD
8.1
8.1
6.70 8.10 6.70 400 0 0 0
XMP
16.0
16.0
15.96 15.96 15.96 100 0 0 0
XPH
14.7
14.7
14.70 14.70 14.70 0 0 0 0
YBC
9
9
9 9 9 0 0 0 0
YBM
10.6
10.6
10.58 10.58 10.58 100 0 0 0
YEG
11.5
11.5
11.50 11.68 11.40 844,600 0 0 0
YTC
29.8
29.8
29.80 29.80 29.80 0 0 0 0
266.2
266.2
267.06 267.50 263.76 74,677,818 3,813,700 6,569,904 -67.6
115.2
115.2
116.47 117.67 114.48 20,505,318 198,563 1,382,352 -100.0
1,869.6
1,869.6
1,886.48 1,890.96 1,866.91 232,768,800 20,888,133 40,985,970 -493.4
1,642.6
1,642.6
1,656.67 1,658.69 1,638.12 583,491,600 43,330,693 87,641,875 -1,063.1

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