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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 10/11/2025

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 10/11/2025

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
7.5
7.5
7.62 7.72 7.47 1,472,100 27,000 80,100 -0.4
AAH
3.6
3.6
3.60 3.70 3.50 438,000 0 0 0
AAM
6.7
6.7
6.70 6.71 6.52 3,500 0 0 0
AAS
8.3
8.3
8.50 8.50 8.20 1,588,500 0 0 0
AAT
3.4
3.4
3.45 3.45 3.39 30,600 0 2,200 0.0
AAV
6.6
6.6
6.40 6.70 6.40 958,300 0 0 0
ABB
10.1
10.1
10.14 10.45 10.06 1,619,300 100 0 0.0
ABC
11.1
11.1
11.30 11.30 11 22,800 0 0 0
ABI
19.9
19.9
20 20 19.80 35,700 0 2,000 0.0
ABR
12.7
12.7
12.72 12.72 12.72 0 0 0 0
ABS
2.9
2.9
2.94 2.94 2.90 106,000 0 0 0
ABT
65.4
65.4
66.43 66.43 65.38 4,400 0 0 0
ABW
10.1
10.1
10.10 10.30 10 61,100 0 0 0
ACB
21.4
21.4
21.45 21.71 21.28 7,222,900 879,900 1,326,400 -11.0
ACC
13.2
13.2
13.50 13.50 13 13,400 0 0 0
ACE
38.5
38.5
38.52 38.52 38.52 2,100 0 0 0
ACG
36.8
36.8
36.80 37.50 36.75 43,500 0 0 0
ACL
12.6
12.6
12.60 12.60 12.60 300 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 0 0 0 0
ACV
53.7
53.7
55.60 55.60 53.50 853,900 9,800 17,500 -0.4
ADC
18.6
18.6
18.65 18.65 18.65 0 0 0 0
ADG
9.3
9.3
8.95 9.29 8.90 2,500 0 0 0
ADP
22.9
22.9
22.55 22.85 22.50 3,100 0 0 0
ADS
7.4
7.4
7.33 7.45 7.25 50,500 1,000 5,100 0.0
AFX
10.4
10.4
10.40 10.50 10.30 268,200 0 0 0
AG1
9.8
9.8
10.31 10.31 9.69 13,400 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
14.1
14.1
14.36 14.36 14.09 517,200 38,200 8,000 0.5
AGM
3.1
3.1
3.10 3.10 3.10 0 0 0 0
AGP
33.7
33.7
34.09 36.55 33.66 1,300 0 0 0
AGR
14.6
14.6
14.58 14.81 14.43 338,300 11,000 0 0.2
AGX
156.6
156.6
156.58 156.58 156.58 0 0 0 0
AIC
10
10
10 10 10 200 0 0 0
AIG
38.3
38.3
38.67 38.75 38.32 8,200 0 0 0
ALT
11.6
11.6
11.64 11.64 11.64 0 0 0 0
ALV
6.6
6.6
6.50 6.80 6.50 21,300 0 0 0
AMC
12.7
12.7
12.68 12.74 12.68 700 0 0 0
AME
8.8
8.8
8.80 8.80 8.80 0 0 0 0
AMP
13.4
13.4
13.30 13.40 13.30 6,500 0 0 0
AMS
7.1
7.1
7.10 7.20 7.00 9,900 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
31.9
31.9
29.42 32.71 29.34 133,000 0 0 0
ANV
27.6
27.6
27.30 28.85 27.30 1,593,400 311,000 140,100 4.7
APC
7.6
7.6
6.50 7.60 6.50 2,300 0 0 0
APF
34.0
34.0
33.88 34.14 33.88 700 0 0 0
APG
11.1
11.1
10.90 11.10 10.85 679,000 6,000 72,900 -0.7
APH
6.2
6.2
6.25 6.25 6.17 111,900 0 0 0
API
7.1
7.1
7.20 7.20 6.90 124,000 0 14,500 -0.1
APL
12.3
12.3
12.32 12.32 12.32 0 0 0 0
APP
5.4
5.4
5.80 5.80 5.40 2,500 0 0 0
APS
8.1
8.1
8.20 8.50 8 415,800 12,800 40,200 -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
6.8
6.8
6.82 6.83 6.73 165,500 100 12,800 -0.1
ASP
4.9
4.9
4.90 4.91 4.80 18,000 0 0 0
AST
59.7
59.7
59.74 59.74 59.58 5,400 3,200 0 0.2
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
8.2
8.2
8.20 8.20 8.20 0 0 0 0
ATS
24.5
24.5
21.20 24.50 21.20 300 0 0 0
AVC
48.2
48.2
48.28 48.28 48.18 500 0 0 0
AVG
12.8
12.8
13.10 13.10 12.50 99,700 0 0 0
BAB
11.0
11.0
10.97 10.97 10.88 8,600 0 0 0
BAF
28.9
28.9
28.77 28.91 28.18 748,800 19,300 58,900 -1.3
BAL
8.2
8.2
8.20 8.20 8.20 100 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 12.22 200 0 0 0
BBT
13.1
13.1
13.14 13.14 13.14 0 0 0 0
BCA
8.2
8.2
8.50 8.50 8.20 5,500 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
7.6
7.6
7.70 7.80 7.60 40,400 0 4,500 0.0
BCE
7.7
7.7
7.77 7.80 7.69 26,600 0 300 0.0
BCF
34.3
34.3
34.34 34.34 34.25 700 0 0 0
BCM
64.9
64.9
66.84 67.14 64.88 192,900 7,900 30,300 -1.5
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
35.1
35.1
35.06 35.06 35.06 0 0 0 0
BDT
9
9
9 9.10 8.90 39,700 0 0 0
BDW
25.2
25.2
25.16 25.16 25.16 100 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
16.3
16.3
16.34 16.34 16.34 2,700 0 0 0
BFC
41.2
41.2
40.21 41.43 40.21 96,500 16,100 1,500 0.6
BGE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
27.6
27.6
27.59 27.59 27.59 4,100 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
19.3
19.3
19.30 19.30 19.30 900 0 0 0
BHI
10.3
10.3
10.30 10.30 10.30 100 0 0 0
BHK
12.8
12.8
12.82 12.82 12.82 3,000 0 0 0
BHN
30.4
30.4
30.51 30.51 30.41 300 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
22.2
22.2
22.72 22.72 22.06 212,500 15,300 65,000 -1.2
BID
34.6
34.6
34.70 35.16 34.51 2,337,400 97,900 891,600 -29.8
BIG
4.7
4.7
4.58 4.75 4.49 431,500 0 0 0
BIO
11.3
11.3
11.31 11.31 11.31 0 0 0 0
BKC
17.6
17.6
17.87 17.87 17.64 18,600 0 0 0
BKG
2.8
2.8
2.89 2.89 2.81 85,400 0 0 0
BLF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BLI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
23.9
23.9
23.93 23.93 23.93 1,000 0 0 0
BMC
16.6
16.6
16.20 17.10 16.20 21,000 100 0 0.0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
9
9
9 9 9 100 0 0 0
BMG
16.8
16.8
16.84 16.84 16.84 0 0 0 0
BMI
18.3
18.3
18.96 19.06 18.34 668,800 65,300 20,000 0.9
BMJ
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BMK
14.8
14.8
14.50 14.90 14 15,000 0 0 0
BMP
151.5
151.5
155.60 157.42 151.50 113,000 14,300 18,300 -0.7
BMS
12.2
12.2
12.23 12.32 12.13 120,700 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7.5
7.5
7.60 7.80 7.50 93,900 1,000 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
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BQP
21.2
21.2
21.20 21.20 21.20 400 0 0 0
BRC
11.4
11.4
11.38 11.38 11.38 2,500 0 0 0
BRR
17.5
17.5
17.45 17.45 17.45 200 0 0 0
BRS
22.6
22.6
22.57 22.57 22.57 400 0 0 0
BSA
22.5
22.5
22.50 22.50 22.50 0 0 0 0
BSD
14.5
14.5
14.53 14.53 14.53 0 0 0 0
BSG
17
17
17 17 17 0 0 0 0
BSH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BSI
36.8
36.8
37 37.73 36.68 353,100 53,000 28,500 1.0
BSL
9.5
9.5
9.48 9.48 9.48 0 0 0 0
BSP
9.5
9.5
9.55 9.55 9.55 0 0 0 0
BSQ
16.6
16.6
16.56 16.56 16.56 5,700 0 0 0
BSR
15.4
15.4
15.77 15.97 15.28 3,593,400 25,800 531,200 -7.9
BT1
11.1
11.1
11.04 11.12 11.04 1,100 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 1,000 0 0 0
BTD
15.8
15.8
15.81 15.81 15.81 200 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
26.9
26.9
31.04 31.04 26.93 127,400 0 2,300 -0.1
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
9.1
9.1
9.02 9.11 9.02 22,900 0 13,600 -0.1
BTS
5.3
5.3
5.20 5.30 5.20 5,400 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 14.13 600 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
13.3
13.3
13.50 13.50 13.10 511,600 0 0 0
BVG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BVH
52.0
52.0
51.12 53.08 51.02 367,500 65,200 15,300 2.6
BVL
14.4
14.4
14.67 14.67 12.50 9,100 0 0 0
BVN
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BVS
32.6
32.6
32.52 33.20 32.32 166,600 1,000 24,600 -0.8
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
44.5
44.5
45.07 45.07 44.31 105,600 0 18,900 -0.9
BWS
31.2
31.2
31.96 31.96 31.11 12,300 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
10.5
10.5
10.55 10.55 10.55 161,700 0 0 0
C47
9.9
9.9
9.90 10.25 9.90 30,800 0 0 0
C4G
8.2
8.2
8.20 8.40 8.10 1,307,000 0 0 0
C69
11.7
11.7
11.90 11.90 11.50 212,800 0 9,400 -0.1
C92
4
4
4.10 4.20 4 1,400 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7
7
7 7 7 0 0 0 0
CAN
31.5
31.5
31.50 31.50 31.50 0 0 0 0
CAP
37.6
37.6
38.33 38.61 37.59 18,300 0 0 0
CAR
16.6
16.6
16.60 16.60 16.60 0 0 0 0
CAT
12.2
12.2
12.19 12.19 12.19 1,200 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
29.7
29.7
29.70 29.70 29.52 29,600 0 0 0
CC1
31.2
31.2
31.43 31.43 31.24 1,200 0 0 0
CCA
11.1
11.1
11.11 11.11 11.11 0 0 0 0
CCC
15.9
15.9
14.46 15.96 14.46 169,500 0 0 0
CCI
21.8
21.8
21.76 21.76 21.76 100 0 0 0
CCL
6.0
6.0
5.86 6 5.84 210,200 2,000 2,800 0.0
CCM
37.7
37.7
37.70 37.70 37.70 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12.3
12.3
12.29 12.29 12.29 100 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
18.1
18.1
19.02 19.09 17.59 266,100 5,000 10,300 -0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.2
32.2
31.90 32.19 31.90 4,200 0 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 9.07 1,000 0 0 0
CDR
6.5
6.5
6.50 6.50 6.40 2,500 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
22.4
22.4
22.67 23.43 22 14,287,000 493,700 1,647,200 -27.9
CET
11
11
11 11 11 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
3.3
3.3
3.30 3.30 3.30 100 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
26.77 26.94 26.77 4,800 0 100 0.0
CHS
11.0
11.0
11.02 11.02 11.02 100 0 0 0
CI5
4.5
4.5
4.50 4.50 4.50 2,000 0 0 0
CIA
9.7
9.7
9.20 9.70 9 21,400 0 0 0
CID
10.2
10.2
10.18 10.18 10.18 100 0 0 0
CIG
8.9
8.9
8.80 8.98 8.52 19,400 0 0 0
CII
22.3
22.3
22.80 23.40 22.25 11,509,600 1,189,700 1,542,200 -8.4
CIP
2.5
2.5
2.50 2.50 2.50 1,400 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
38.5
38.5
37.55 38.71 37.14 7,800 0 0 0
CKD
21.6
21.6
22.03 22.03 21.55 2,600 0 0 0
CKG
11.3
11.3
11.30 11.60 11.30 24,700 0 500 0.0
CKV
11.4
11.4
11.42 11.42 11.42 0 0 0 0
CLC
49.3
49.3
49.26 49.26 49.26 200 200 0 0.0
CLH
19.0
19.0
18.97 18.97 18.97 500 0 0 0
CLL
28.0
28.0
28.32 28.32 28.04 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
15.26 15.35 15.16 47,400 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CMD
19.8
19.8
20.87 20.87 19.81 1,300 0 0 0
CMF
335.0
335.0
335.04 335.04 335.04 0 0 0 0
CMG
34.2
34.2
35.36 35.36 34.18 771,500 10,200 146,900 -5.2
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CMN
20
20
20 20 20 0 0 0 0
CMP
7.8
7.8
7.79 7.79 7.79 0 0 0 0
CMS
7.3
7.3
7.41 7.41 7.13 13,800 0 0 0
CMT
13
13
12.80 13 12.80 1,100 0 0 0
CMV
8.5
8.5
8.50 8.50 8.50 100 0 0 0
CMW
15.1
15.1
15.14 15.14 15.14 0 0 0 0
CMX
6.5
6.5
6.43 6.50 6.37 48,100 1,200 0 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.0
30.0
30.97 30.97 29.47 4,000 0 0 0
CNG
25
25
25.10 25.10 25 8,300 0 0 0
CNN
57.2
57.2
57.23 57.23 57.23 100 0 0 0
CNT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
COM
31.1
31.1
31.12 31.12 31.12 0 0 0 0
CPA
8.5
8.5
8.50 8.50 8.40 1,600 0 0 0
CPC
15.5
15.5
15.51 15.51 15.51 3,500 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
31.1
31.1
31.30 31.39 31.01 35,900 0 0 0
CQT
8.2
8.2
8.23 8.23 8.23 100 0 0 0
CRC
9.2
9.2
9.25 9.35 9 1,490,100 144,100 15,400 1.2
CRE
9.2
9.2
9.28 9.30 9.10 430,100 15,000 39,800 -0.2
CRV
32.8
32.8
31.20 32.80 31 1,200 0 0 0
CSC
16.9
16.9
17 17 16.45 7,800 0 0 0
CSI
27.3
27.3
27.50 27.50 27.30 3,400 3,400 0 0.1
CSM
14.1
14.1
14.10 14.35 14 559,300 74,500 3,500 1.0
CST
13.4
13.4
13.50 13.50 13.40 24,100 0 0 0
CSV
30.0
30.0
30.80 31.15 29.95 534,100 16,600 96,100 -2.5
CT3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
CT6
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CTB
16.2
16.2
16.21 16.76 16.21 1,300 0 700 0.0
CTD
75.3
75.3
75.93 77.99 74.85 731,200 7,700 14,700 -0.6
CTF
20.2
20.2
20.20 20.20 18.70 393,500 9,900 8,800 0.0
CTG
32.7
32.7
33.16 33.36 32.45 7,671,700 323,500 1,534,500 -58.3
CTI
20.4
20.4
20.55 20.68 20.36 422,400 47,700 21,300 0.6
CTP
9.2
9.2
9.40 9.90 8.90 66,500 0 0 0
CTR
76.3
76.3
79.21 79.39 76.32 459,900 3,300 43,200 -3.6
CTS
27.0
27.0
27.34 28.44 26.76 1,085,300 245,700 123,700 4.2
CTT
16.8
16.8
16.80 16.80 16.80 0 0 0 0
CTW
22.8
22.8
22.85 22.85 22.85 0 0 0 0
CTX
14.6
14.6
15.20 15.20 14.30 116,600 0 0 0
CVN
1
1
1 1 1 0 0 0 0
CVT
26.9
26.9
25.60 26.85 25.50 1,500 0 0 0
CX8
9.8
9.8
9.80 9.80 9.80 100 0 0 0
D11
9.1
9.1
9.14 9.14 9.14 1,000 0 0 0
D2D
29.2
29.2
28.80 29.42 28.80 19,800 2,700 1,500 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.5
16.5
16.21 16.49 15.93 1,300 0 0 0
DAE
12.3
12.3
12.29 12.29 12.29 0 0 0 0
DAH
3.7
3.7
3.68 3.72 3.66 41,400 0 0 0
DAS
9.8
9.8
9.80 9.80 9.80 100 0 0 0
DAT
9.0
9.0
9.50 9.50 8.59 21,100 0 0 0
DBC
22.1
22.1
22.10 22.28 22.02 1,610,500 69,900 57,700 0.3
DBD
50.1
50.1
49.82 50.21 49.44 10,000 0 2,600 -0.1
DBM
21.9
21.9
21.86 21.86 21.86 0 0 0 0
DBT
11.4
11.4
11.40 11.40 11 300 0 0 0
DC1
5.9
5.9
5.93 5.93 5.93 0 0 0 0
DC2
6.5
6.5
6.51 6.51 6.51 0 0 0 0
DC4
10.1
10.1
10.32 10.41 10.14 232,000 4,700 28,500 -0.3
DCF
32.3
32.3
39.29 39.29 32.32 1,800 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
34.7
34.7
35.50 35.50 33.90 598,200 0 20,000 -0.7
DCM
31.8
31.8
32.19 32.57 31.72 1,771,400 133,800 417,600 -9.7
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
10.1
10.1
10.20 10.30 9.80 12,800 0 0 0
DDG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDH
4.9
4.9
4.94 4.94 4.94 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
6.2
6.2
6.60 6.60 5.70 5,100 0 0 0
DDV
26.5
26.5
27.37 27.46 26.53 627,400 500 0 0.0
DFC
24.4
24.4
24.39 24.39 24.39 0 0 0 0
DFF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DGC
78.3
78.3
80.26 80.34 78.29 1,462,900 112,700 381,200 -24.7
DGT
4.6
4.6
4.70 4.70 4.50 68,600 5,000 0 0.0
DGW
37.0
37.0
36.76 37.72 36.72 838,400 569,100 174,400 15.4
DHA
52.7
52.7
53.36 53.46 52.33 69,000 19,700 2,700 1.0
DHB
8.7
8.7
8.10 8.70 8.10 300 0 0 0
DHC
28.3
28.3
28.29 28.55 28.20 118,600 19,300 23,800 -0.1
DHD
21.8
21.8
22.12 22.12 21.53 6,100 0 0 0
DHG
92.6
92.6
92.82 93.63 92.46 12,300 2,700 100 0.3
DHM
5.9
5.9
5.70 5.89 5.51 6,000 0 0 0
DHN
29.2
29.2
29.19 29.19 29.19 0 0 0 0
DHP
10.7
10.7
10.72 10.72 10.72 100 0 0 0
DHT
68.2
68.2
69.09 70.91 68.18 2,800 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4
4
4 4.10 3.90 4,800 0 0 0
DIG
18.5
18.5
18.49 18.82 17.97 7,745,700 532,600 1,180,300 -12.8
DIH
10.5
10.5
10.61 10.61 10.52 200 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
8.8
8.8
8.80 8.80 8.80 100 0 0 0
DL1
5.5
5.5
5.60 5.60 5.50 305,200 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.6
2.6
2.66 2.68 2.55 820,600 24,100 39,300 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
20.6
20.6
20.56 20.56 20.56 0 0 0 0
DMC
57.5
57.5
57.50 57.50 57.50 0 0 0 0
DMN
5.5
5.5
5.50 5.50 5.50 100 0 0 0
DNA
21.6
21.6
21.63 21.63 21.63 0 0 0 0
DNC
47.3
47.3
47.27 47.27 47.27 700 0 0 0
DND
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DNE
8.1
8.1
8.09 8.09 8.09 100 0 0 0
DNH
44.3
44.3
44.29 44.29 44.29 0 0 0 0
DNL
38.4
38.4
38.38 38.38 38.38 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
18.1
18.1
18.10 18.10 18.10 200 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 3,200 0 0 0
DOC
9.3
9.3
9.32 9.32 9.32 0 0 0 0
DOP
11.1
11.1
11.05 11.05 11.05 0 0 0 0
DP1
34.1
34.1
34.11 34.11 34.11 200 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
46.8
46.8
47.21 47.21 46.83 12,200 0 0 0
DPC
8.5
8.5
8.50 8.50 8.50 1,000 1,000 0 0.0
DPG
42.1
42.1
41.86 42.70 41.47 463,800 11,600 44,600 -1.4
DPH
48.6
48.6
48.58 48.58 48.58 0 0 0 0
DPM
21.8
21.8
22.19 22.38 21.82 3,612,600 136,900 498,000 -8.5
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
36.3
36.3
36.70 37 36.05 349,800 42,400 15,700 1.0
DQC
10.6
10.6
10.74 10.74 10.07 4,400 0 100 0.0
DRC
14.8
14.8
14.84 14.99 14.75 123,600 0 0 0
DRG
8.2
8.2
8.15 8.15 8.15 100 0 0 0
DRH
2.3
2.3
2.25 2.29 2.23 337,900 12,600 8,000 0.0
DRI
11.2
11.2
11.10 11.29 11.01 275,500 0 0 0
DRL
46.7
46.7
46.85 46.85 46.38 2,000 0 0 0
DS3
6.5
6.5
6.20 6.50 6.20 1,200 0 0 0
DSC
15.5
15.5
15.75 15.85 15.30 48,900 0 900 0.0
DSD
13
13
13 13 13 0 0 0 0
DSE
22.3
22.3
22.42 22.95 22.06 456,500 74,300 41,000 0.8
DSG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
DSH
11.5
11.5
11.50 11.50 11.50 100 0 0 0
DSN
39.0
39.0
39.26 39.26 38.99 12,000 0 0 0
DSP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DST
9
9
9 9 8.80 28,900 0 0 0
DTA
4.0
4.0
3.94 3.96 3.94 5,500 0 0 0
DTC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DTD
15.9
15.9
16.35 16.35 15.91 233,900 100 0 0.0
DTG
15.4
15.4
15.50 15.50 15.40 1,500 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 2,000 0 0 0
DTK
11.2
11.2
11.20 11.20 11.20 1,000 0 0 0
DTL
14
14
13.90 14 13.90 1,200 0 0 0
DTP
90.6
90.6
90.62 90.62 90.62 0 0 0 0
DTT
14.4
14.4
15.02 15.02 14.06 600 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
6.6
6.6
6.80 6.80 6.50 700,400 0 0 0
DVN
19.1
19.1
19.27 19.27 18.99 8,700 0 0 0
DVP
61.6
61.6
62.75 62.75 61.58 18,700 100 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 14.27 200 0 0 0
DXG
16.0
16.0
16.93 16.93 16.01 11,810,800 706,700 4,579,800 -71.9
DXL
18
18
18 18 18 0 0 0 0
DXP
10.5
10.5
10.60 10.60 10.40 164,700 0 0 0
DXS
9.5
9.5
9.69 9.80 9.31 2,238,100 462,000 741,800 -2.7
DXV
3.7
3.7
3.70 3.79 3.70 85,000 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
10.65 10.65 10.18 1,500 0 0 0
ECI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ECO
21.7
21.7
21.75 22.06 21.45 20,800 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 100 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
20.8
20.8
21.50 21.55 20.65 6,444,300 935,200 1,591,100 -13.8
EIC
23.6
23.6
23.62 23.62 23.62 0 0 0 0
EID
22.8
22.8
22.83 22.83 22.19 2,800 0 0 0
EIN
2.7
2.7
2.70 2.70 2.70 1,000 0 0 0
ELC
20.1
20.1
20.49 20.59 20.10 169,400 600 18,200 -0.4
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
20.8
20.8
21.68 23.95 20.83 3,300 0 0 0
EVE
10.1
10.1
9.75 10.11 9.75 35,600 7,000 0 0.1
EVF
12
12
12.25 12.35 12 2,784,900 277,600 1,100 3.4
EVG
7.5
7.5
7.60 7.64 7.47 532,000 57,100 63,500 0.0
EVS
6.1
6.1
6.10 6.20 6.10 93,600 0 0 0
F88
1,074
1,074
1,075 1,075 1,073 2,300 200 0 0.2
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.4
3.4
3.43 3.43 3.39 34,100 0 0 0
FCN
14.4
14.4
14.39 14.68 14.24 533,800 76,100 51,000 0.4
FCS
7.5
7.5
7.50 7.50 7.50 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
12.6
12.6
12.57 12.57 12.57 100 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
7.3
7.3
7.35 7.35 7.01 500,600 500 5,700 0.0
FIT
4.5
4.5
4.57 4.57 4.47 414,900 0 0 0
FMC
34.3
34.3
34.75 34.75 34.13 17,400 4,600 600 0.1
FOC
55.4
55.4
55.75 55.75 55.32 25,400 6,000 0 0.4
FOX
61
61
62 62 61 48,700 0 0 0
FPT
85.4
85.4
89.82 89.82 85.38 10,072,600 721,700 1,443,800 -72.5
FRC
25
25
25 25 25 0 0 0 0
FRM
7.3
7.3
7.35 7.35 7.35 0 0 0 0
FRT
132.5
132.5
128.57 135.81 128.57 310,900 178,500 40,400 19.3
FSO
5.1
5.1
5.13 5.13 5.13 0 0 0 0
FT1
38.6
38.6
39.34 39.34 38.19 2,500 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
29.4
29.4
29.21 30.37 29.21 1,142,700 107,200 73,500 1.1
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.1
8.1
8.12 8.12 7.93 160,000 0 0 0
GAS
59.5
59.5
61.03 61.03 59.28 738,300 6,100 234,400 -14.2
GCB
9
9
9 9 9 0 0 0 0
GCF
30.8
30.8
30.82 30.82 30.82 200 0 0 0
GDA
15.0
15.0
15.13 15.22 15.04 50,500 0 0 0
GDT
17.9
17.9
17.74 18.34 17.74 15,100 0 0 0
GDW
34.0
34.0
34.03 34.03 34.03 0 0 0 0
GEE
84.9
84.9
91.11 91.11 84.76 166,500 15,100 33,200 -3.0
GEG
14.3
14.3
14.48 14.48 14.29 98,600 1,000 4,900 -0.1
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
32.7
32.7
34.48 35.04 32.72 14,389,700 1,803,400 1,714,900 2.9
GGG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
29.1
29.1
29.60 29.60 29.10 14,800 0 10,000 -0.3
GIC
10.3
10.3
10.36 10.36 10.29 151,900 0 0 0
GIL
14.8
14.8
15 15.30 14.75 183,100 3,900 12,400 -0.1
GKM
2.8
2.8
2.80 2.80 2.80 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
14.4
14.4
15.66 15.66 14.38 200 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
31.7
31.7
32 32 31.70 800 0 0 0
GMC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
GMD
39.5
39.5
41.07 41.20 39.52 2,649,000 429,500 794,200 -22.6
GMH
7.6
7.6
7.67 7.67 7.49 500 0 0 0
GMX
13.7
13.7
14.79 15.05 13.74 18,200 0 0 0
GND
26.8
26.8
26.78 26.78 26.78 100 0 0 0
GPC
2.4
2.4
2.40 2.40 2.30 29,300 0 0 0
GSM
27.5
27.5
27.49 27.49 27.49 2,200 0 0 0
GSP
9.5
9.5
9.55 9.55 9.55 25,200 0 0 0
GTA
9.5
9.5
9.47 9.47 9.47 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
27.6
27.6
27.70 28.30 27.36 2,280,900 846,500 146,500 19.7
GVT
82.3
82.3
82.26 82.26 82.26 0 0 0 0
H11
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HAC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HAD
13.2
13.2
13.17 13.17 13.17 0 0 0 0
HAF
21
21
21 21 21 0 0 0 0
HAG
15.8
15.8
15.70 16.20 15.70 6,212,000 616,800 130,900 7.7
HAH
59.3
59.3
58.41 60.04 56.97 2,394,500 188,000 292,800 -6.3
HAM
30.0
30.0
30.03 30.03 30.03 0 0 0 0
HAN
8.8
8.8
8.58 8.77 8.58 3,000 0 0 0
HAP
7.0
7.0
6.75 7 6.63 119,700 4,000 0 0.0
HAR
3.9
3.9
3.95 3.95 3.86 137,200 400 0 0.0
HAS
7.7
7.7
7.73 7.73 7.73 0 0 0 0
HAT
32.9
32.9
29.83 32.95 29.83 5,800 100 0 0.0
HAV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
HAX
10.5
10.5
10.50 10.60 10.30 511,800 3,100 37,800 -0.4
HBC
6.1
6.1
6.20 6.20 6.10 710,600 0 2,000 0.0
HBD
15.6
15.6
15.60 15.60 15.60 0 0 0 0
HBH
4.8
4.8
4.79 4.79 4.79 700 0 0 0
HBS
5.4
5.4
5.40 5.40 5.40 0 0 0 0
HC1
12.0
12.0
11.98 11.98 11.98 0 0 0 0
HC3
24.6
24.6
24.57 24.57 24.57 0 0 0 0
HCC
20.2
20.2
20.04 20.28 20.04 400 0 0 0
HCD
6.1
6.1
6.04 6.12 6.04 12,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
18.9
18.9
18.53 19.37 18.48 10,428,200 1,880,800 715,000 25.7
HCT
12
12
12 12 12 0 0 0 0
HD2
15.5
15.5
15.50 15.50 15.50 100 0 0 0
HD6
11.1
11.1
10.67 11.39 10.67 13,200 0 0 0
HD8
6.8
6.8
6.85 6.95 6.85 1,100 0 0 0
HDA
5.8
5.8
5.55 5.82 5.55 1,500 0 0 0
HDB
18.9
18.9
19.14 19.23 18.75 12,893,500 72,200 4,081,200 -118.2
HDC
24.6
24.6
24.69 24.96 24.07 4,812,700 886,100 644,300 7.6
HDG
27.0
27.0
27.14 27.45 26.65 1,371,300 500,500 210,800 8.8
HDM
35.3
35.3
34.61 35.25 34.61 700 0 0 0
HDP
24.3
24.3
24.34 24.34 24.34 0 0 0 0
HDW
15.7
15.7
15.71 15.71 15.71 0 0 0 0
HEC
30.7
30.7
30.65 30.65 30.65 100 0 0 0
HEJ
10
10
10 10 10 100 0 0 0
HEP
14.6
14.6
14.59 14.59 14.59 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
235.7
235.7
239.26 241.94 233.01 5,600 300 100 0.1
HGT
14
14
14 14 14 0 0 0 0
HHB
19.3
19.3
18.80 19.30 18.80 300 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 31,500 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.3
11.3
11.17 11.69 11.17 1,841,600 253,200 40,300 2.6
HHS
14.3
14.3
14 14.65 14 2,149,000 202,900 134,000 1.0
HHV
12.3
12.3
12.65 12.79 12.28 11,905,100 560,300 93,700 6.2
HID
4.1
4.1
4.23 4.25 4.04 3,546,400 32,100 4,000 0.1
HII
4.7
4.7
4.87 4.87 4.65 244,500 0 500 0.0
HIO
7.2
7.2
7.20 7.20 7.20 0 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
27.3
27.3
27.34 27.34 27.34 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
14.4
14.4
13.85 14.42 13.85 1,100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
293.2
293.2
293.25 293.25 293.25 0 0 0 0
HLC
11.5
11.5
11.55 11.55 11.37 24,000 0 0 0
HLD
17.4
17.4
17.73 17.73 17.44 46,800 0 7,800 -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
10.92 10.92 10.83 5,000 0 0 0
HMD
19.0
19.0
19.00 19.00 19.00 5,500 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
15.1
15.1
15.09 15.09 15.09 100 0 0 0
HMR
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HMS
33.6
33.6
33.60 33.60 33.60 300 0 0 0
HNA
23.4
23.4
23.30 23.50 22 19,700 0 0 0
HNB
13.3
13.3
13.28 13.28 13.28 0 0 0 0
HND
10.4
10.4
10.45 10.45 10.35 3,100 0 0 0
HNF
30.7
30.7
30.69 30.69 30.69 200 0 0 0
HNG
5.7
5.7
5.80 5.80 5.70 881,900 0 0 0
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
8
8
8 8.10 8 289,800 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
4.80 4.80 4.80 6,400 0 600 0.0
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
16.8
16.8
16.79 16.79 16.79 200 0 0 0
HPG
23.6
23.6
23.39 23.88 23.30 48,017,900 19,459,400 4,177,000 405.0
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
67.8
67.8
66.56 67.84 66.56 200 0 0 0
HPT
23.1
23.1
23.08 23.08 22.79 1,900 0 0 0
HPW
21.6
21.6
28.12 28.12 21.56 1,800 0 0 0
HPX
4.6
4.6
4.45 4.62 4.45 594,800 43,000 25,000 0.1
HQC
3.1
3.1
3.08 3.12 3.05 4,200,000 42,900 305,200 -0.8
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
28.1
28.1
29 29 28.05 300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
13.0
13.0
12.85 13.19 12.85 2,592,700 291,000 270,500 0.3
HSL
10.5
10.5
10.95 11.20 10 1,007,600 11,700 59,200 -0.5
HSM
7.3
7.3
7.30 7.30 7.30 100 0 0 0
HSP
13.2
13.2
13.18 13.18 13.18 800 0 0 0
HSV
4.2
4.2
4.20 4.20 4.10 64,700 0 0 0
HT1
15.5
15.5
15.57 15.77 15.48 224,000 9,100 9,200 0.0
HTC
23.9
23.9
23.91 23.91 23.91 0 0 0 0
HTE
3.5
3.5
3.70 3.80 3.50 9,500 0 0 0
HTG
35.1
35.1
35.12 35.32 35.04 22,500 0 0 0
HTI
22.0
22.0
21.94 22.17 21.80 77,000 4,400 200 0.1
HTL
23.0
23.0
22.82 23.06 22.78 13,600 0 0 0
HTM
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HTN
5.8
5.8
5.97 5.97 5.77 189,500 6,900 100 0.1
HTP
1.7
1.7
1.70 1.70 1.70 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
11.6
11.6
11.64 11.64 11.64 0 0 0 0
HU1
6.5
6.5
6.46 6.46 6.46 600 0 0 0
HU3
3.6
3.6
3.60 3.60 3.60 1,000 0 0 0
HU4
10.4
10.4
10.48 10.48 10.39 6,900 0 0 0
HU6
4.7
4.7
4.70 4.70 4.70 100 0 0 0
HUB
13.7
13.7
13.63 13.98 13.63 2,700 0 0 0
HUG
25.2
25.2
25.67 25.67 25.21 200 0 0 0
HUT
17
17
17 17.60 16.70 2,807,600 3,400 151,500 -2.5
HVA
20.5
20.5
20.60 20.80 19 107,700 0 0 0
HVH
12.1
12.1
12.27 12.32 12.05 103,400 0 13,700 -0.2
HVN
29.8
29.8
30.40 30.40 29.60 1,096,800 42,700 48,400 -0.2
HVT
28.8
28.8
28.84 29.32 28.74 43,000 0 1,000 0.0
HVX
2.6
2.6
2.65 2.68 2.50 34,900 0 0 0
HWS
13.3
13.3
13.51 13.51 13.23 3,600 0 0 0
IBD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ICC
47.9
47.9
47.90 47.90 47.90 0 0 0 0
ICF
3
3
3.20 3.20 3 2,700 0 0 0
ICG
15.6
15.6
15.68 15.68 14.99 2,200 200 200 0.0
ICI
10
10
10 10 10 1,000 0 0 0
ICN
33.2
33.2
33.27 33.63 33.18 1,300 0 0 0
ICT
24.1
24.1
23.56 24.13 22.34 179,800 0 0 0
IDC
31.6
31.6
31.91 32.16 31.32 795,000 101,000 85,100 0.6
IDI
7.1
7.1
7.09 7.21 7.05 428,000 43,800 63,300 -0.1
IDJ
5.4
5.4
5.50 5.60 5.40 537,700 0 12,100 -0.1
IDP
184.7
184.7
184.67 184.67 184.67 0 0 0 0
IDV
22.5
22.5
21.79 22.46 21.79 15,800 0 100 0.0
IFS
19.1
19.1
19.15 19.15 19.15 2,100 0 800 0.0
IJC
11.2
11.2
11.37 11.51 11.23 2,035,100 66,700 200,100 -1.6
ILA
5.5
5.5
5.50 5.50 5.40 36,500 0 0 0
ILB
25.1
25.1
25.07 25.07 24.28 900 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
48.6
48.6
48.38 48.78 48.29 62,000 16,000 4,000 0.6
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
41.2
41.2
40.83 41.21 40.83 33,300 0 0 0
IPA
16.6
16.6
16.52 16.96 16.35 290,000 9,700 7,200 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
24.5
24.5
24.48 24.48 24.48 500 0 0 0
IST
40.6
40.6
40.56 40.56 40.56 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.7
12.7
12.63 12.72 12.41 69,600 0 0 0
ITD
10.6
10.6
10.65 10.65 10.65 700 0 0 0
ITQ
2.8
2.8
2.90 2.90 2.70 54,800 0 0 0
ITS
4.6
4.6
4.60 4.60 4.60 100 0 0 0
IVS
8.7
8.7
8.65 8.95 8.45 243,000 137,000 500 1.2
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
7.8
7.8
8 8 7.73 151,000 0 12,300 -0.1
KBC
32.5
32.5
33.80 34 32.45 4,510,000 125,100 1,152,900 -34.3
KCB
9.7
9.7
10.35 10.35 9.51 26,400 0 0 0
KDC
50.3
50.3
50.39 51.27 50.10 88,000 4,500 6,000 -0.1
KDH
29.1
29.1
29.18 29.50 28.73 6,613,000 770,700 3,312,500 -81.2
KDM
16.6
16.6
17 17.40 15.90 71,100 0 0 0
KGM
5.2
5.2
5.38 5.38 5.19 8,300 0 0 0
KHD
9.8
9.8
9.79 9.79 9.79 0 0 0 0
KHG
7.6
7.6
7.56 7.86 7.49 12,572,000 146,900 823,700 -5.2
KHP
11.9
11.9
12.00 12.00 11.63 12,600 0 300 0.0
KHS
13.9
13.9
13.64 14.12 13.56 7,500 0 0 0
KHW
23.4
23.4
23.35 23.35 23.35 0 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KLB
11.6
11.6
11.81 11.81 11.43 352,100 400 0 0.0
KMR
3.0
3.0
2.99 2.99 2.94 4,200 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.9
38.9
39.40 40.10 38.70 449,600 16,300 4,500 0.5
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.5
18.5
18.40 18.45 18.10 819,800 2,800 68,700 -1.2
KSD
4.3
4.3
4.40 4.40 4.30 800 0 0 0
KSF
80.8
80.8
81.50 82 80.70 39,200 0 0 0
KSQ
1.8
1.8
1.90 1.90 1.80 18,500 0 0 0
KST
12.0
12.0
11.99 11.99 11.99 0 0 0 0
KSV
148.4
148.4
156.30 156.30 148.40 78,800 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
37.8
37.8
37.76 37.76 37.76 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.5
1.5
1.50 1.50 1.40 32,700 0 0 0
L10
20.8
20.8
20.40 20.82 20.35 1,900 0 0 0
L12
3.7
3.7
3.68 3.68 3.68 100 0 0 0
L14
30.7
30.7
30.80 31.10 30.50 69,700 2,300 8,000 -0.2
L18
20.8
20.8
20.64 20.80 20.48 181,500 0 0 0
L35
4.6
4.6
4.60 4.60 4.60 0 0 0 0
L40
40.7
40.7
43.17 43.17 39.33 139,100 0 8,200 -0.8
L43
2.8
2.8
2.80 2.80 2.80 0 0 0 0
L45
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L61
1.9
1.9
1.90 1.90 1.90 0 0 0 0
L62
1.9
1.9
1.90 1.90 1.90 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
18.0
18.0
17.97 18.02 17.92 2,300 0 0 0
LAI
12.9
12.9
12.83 12.92 12.83 4,700 0 0 0
LAS
15.2
15.2
15.42 15.42 15.24 196,100 400 8,800 -0.1
LAW
34
34
34 34 34 0 0 0 0
LBE
23.2
23.2
23.16 23.16 23.16 2,700 0 0 0
LBM
33.1
33.1
33.37 33.37 33.10 3,500 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.3
9.3
9.29 9.43 9.24 911,500 0 2,500 0.0
LCM
1
1
1 1 1 0 0 0 0
LDG
4.5
4.5
4.66 4.71 4.51 1,513,600 57,100 308,400 -1.2
LDP
11.3
11.3
11.30 11.30 11.30 1,300 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
5.2
5.2
5.20 5.20 5.20 900 0 0 0
LGC
64
64
64 64 64 0 0 0 0
LGL
4.9
4.9
4.97 4.97 4.90 273,200 0 0 0
LHC
53.8
53.8
52.50 53.80 52.50 1,800 0 0 0
LHG
27.8
27.8
27.80 27.80 27.70 73,300 34,600 400 1.0
LIC
27.5
27.5
28.20 28.20 27.50 600 0 0 0
LIG
4.3
4.3
4.40 4.40 4.20 249,800 0 0 0
LIX
31.9
31.9
31.49 31.87 31.35 23,500 0 0 0
LKW
31.6
31.6
31.62 31.62 31.62 100 0 0 0
LLM
16
16
16.40 16.40 16 600 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM7
2.6
2.6
2.60 2.60 2.60 0 0 0 0
LM8
12.8
12.8
12.81 12.81 12.81 1,400 0 0 0
LMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
LMH
1.2
1.2
1.20 1.20 1.20 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
45.6
45.6
47.34 48.10 45.64 1,794,100 157,300 425,000 -13.4
LPT
5.1
5.1
5.12 5.12 5.12 1,200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33
33
32 33.80 31.60 58,100 0 0 0
LSS
8.6
8.6
8.59 8.60 8.55 124,800 0 0 0
LTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LUT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
M10
19.2
19.2
19.71 19.71 19.24 1,800 0 0 0
MA1
29.6
29.6
36.51 36.51 27.19 10,300 0 0 0
MAC
12.6
12.6
12.56 12.56 12.56 100 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
18.5
18.5
18.66 18.90 18.46 17,025,200 998,200 3,094,100 -48.8
MBG
3.4
3.4
3.40 3.40 3.20 280,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
21.9
21.9
21.71 22.62 21.56 2,841,600 121,900 263,600 -4.1
MBT
11.3
11.3
11.40 11.40 11.30 500 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.9
6.9
6.88 6.88 6.88 0 0 0 0
MCG
2.5
2.5
2.50 2.50 2.50 900 0 0 0
MCH
160.4
160.4
156.20 164.38 155.56 1,163,000 122,100 240,000 -23.7
MCM
25.6
25.6
25.45 25.59 25.31 30,900 0 0 0
MCO
7.2
7.2
7.10 7.20 7.10 4,600 0 0 0
MCP
28.4
28.4
28.20 28.40 28 22,800 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 9.14 100 0 0 0
MDF
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MDG
20.6
20.6
20.64 20.64 20.64 100 0 0 0
MEC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
MED
24
24
24 24 24 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38.5
38.5
38.20 38.70 37.80 30,000 0 0 0
MGC
12.2
12.2
12.55 12.65 12.16 14,500 0 0 0
MGG
26
26
26 26 26 0 0 0 0
MGR
5
5
5.10 5.10 5 300 0 0 0
MH3
30.4
30.4
31 32 30.30 12,300 0 0 0
MHC
11.1
11.1
10.67 11.29 10.57 195,800 2,000 200 0.0
MIC
13.7
13.7
13.60 13.90 13.50 1,400 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
16.0
16.0
16.06 16.20 15.73 316,500 59,700 89,300 -0.5
MKP
26.5
26.5
26.39 26.49 26.39 1,700 0 0 0
MKV
13.6
13.6
13.60 13.60 13.60 200 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
18.2
18.2
18 19 17.50 6,100 0 0 0
MML
33.8
33.8
33.90 34.80 33.60 35,200 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
16.4
16.4
16.45 16.55 16.06 52,100 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 2,800 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10
10
10.04 10.13 9.96 3,921,600 142,100 126,500 0.2
MSH
33.4
33.4
32.91 33.70 32.91 377,000 99,600 7,500 3.5
MSN
76
76
77.10 78.30 76 5,025,900 894,900 411,400 37.7
MSR
21.1
21.1
21.25 21.45 20.66 862,600 0 0 0
MST
5.4
5.4
5.50 5.50 5.40 792,800 0 0 0
MTA
13.8
13.8
13.46 13.76 13.46 3,800 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 0 0 0 0
MTH
26.4
26.4
26.38 26.38 26.38 0 0 0 0
MTL
5.8
5.8
5.80 5.80 5.80 100 0 0 0
MTP
12.1
12.1
12.07 12.07 12.07 200 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
17.4
17.4
17.90 17.90 17.40 400 0 100 0.0
MVC
14.4
14.4
14.57 14.95 14.18 50,600 0 0 0
MVN
48.2
48.2
49.20 52.80 48.20 7,700 0 0 0
MWG
74.6
74.6
74.14 77.06 74.14 7,274,200 1,468,800 559,900 70.6
MZG
13.2
13.2
13.64 13.64 13.09 193,500 0 0 0
NAB
14.2
14.2
14.20 14.45 14.15 1,137,600 24,400 153,400 -1.8
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.6
34.6
34.60 34.65 34.40 516,400 3,800 48,500 -1.5
NAG
7.6
7.6
8.13 8.32 7.56 1,635,600 0 500 0.0
NAP
11.6
11.6
11.61 11.61 11.61 0 0 0 0
NAS
38
38
38 38 38 100 0 0 0
NAU
6.3
6.3
6.28 6.28 6.28 0 0 0 0
NAV
15.7
15.7
15.61 15.65 15.61 1,500 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.6
19.6
18.90 19.60 18.90 217,400 900 1,500 0.0
NBC
7.9
7.9
7.86 7.96 7.86 23,900 1,700 0 0.0
NBE
10.8
10.8
10.84 10.84 10.84 1,000 0 0 0
NBP
7.4
7.4
7.70 7.70 7.40 2,900 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
10
10
9.50 10 9.50 44,900 0 0 0
NCS
38.7
38.7
38.70 38.70 38.70 0 0 0 0
NCT
92.6
92.6
93.86 93.95 92.59 25,900 0 5,700 -0.6
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
10.7
10.7
10.89 10.89 10.62 213,200 0 13,000 -0.2
NDP
24.5
24.5
24.52 24.52 24.52 0 0 0 0
NDT
5.4
5.4
5.40 5.40 5.40 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 0 0 0 0
NED
6.8
6.8
6.80 6.80 6.50 11,800 0 0 0
NET
62.7
62.7
62.84 62.84 62.66 800 0 0 0
NFC
54.7
54.7
54.66 54.75 54.66 5,300 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
15.7
15.7
15.80 16.20 15.60 122,700 2,000 32,100 -0.6
NHC
20.5
20.5
20.48 20.48 20.48 0 0 0 0
NHH
11.2
11.2
11.45 11.50 11.20 95,300 0 5,300 -0.1
NHT
8.6
8.6
8.60 8.60 8.60 1,200 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.5
12.5
12.54 12.54 12.54 0 0 0 0
NKG
14.9
14.9
15.09 15.59 14.59 8,278,900 520,400 105,200 7.0
NLG
35.8
35.8
36.45 36.45 35.12 1,598,000 36,200 553,500 -18.9
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
49.8
49.8
49.28 50.16 48.80 42,800 0 0 0
NNT
56.8
56.8
56.82 56.82 56.82 100 0 0 0
NO1
6.1
6.1
5.94 6.08 5.94 31,700 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
10.1
10.1
10.56 10.56 10.08 600 0 0 0
NRC
6.3
6.3
6.20 6.30 6.10 536,900 0 106,800 -0.7
NSC
73.8
73.8
73.81 73.81 73.81 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.50 4.40 8,000 0 0 0
NSL
20.0
20.0
19.97 19.97 19.97 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.0
12.0
12.01 12.01 12.01 0 0 0 0
NT2
22.9
22.9
23 23.45 22.90 659,600 0 0 0
NTC
157.3
157.3
158 158.20 156.50 16,000 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
53.1
53.1
53.08 53.08 53.08 100 0 0 0
NTL
16.5
16.5
16.87 17.11 16.54 464,800 0 0 0
NTP
49.4
49.4
50.35 50.35 49.40 78,500 100 14,000 -0.9
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
13.4
13.4
13.70 13.80 13.40 268,400 0 23,100 -0.3
NVL
11.4
11.4
11.91 12.00 11.36 12,955,700 0 0 0
NVP
42.6
42.6
42.61 42.61 42.61 500 0 0 0
NVT
8.1
8.1
8.09 8.09 8.09 100 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.7
3.7
3.70 3.70 3.70 900 0 0 0
OCB
10.5
10.5
10.61 10.65 10.43 2,042,800 0 0 0
OCH
6
6
6 6 5.90 45,800 0 0 0
ODE
45.6
45.6
45.50 45.60 45.40 20,400 0 0 0
OGC
3.8
3.8
3.87 3.90 3.75 348,800 0 0 0
OIL
10.4
10.4
10.51 10.70 10.41 510,600 0 0 0
ONE
5.5
5.5
5.50 5.50 5.50 16,200 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.8
18.8
18.73 18.82 18.73 1,000 0 0 0
ORS
13.9
13.9
13.70 14.35 13.70 1,427,200 0 0 0
PAC
21.8
21.8
22.50 23.09 21.64 416,300 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
25.3
25.3
25.21 25.63 25.08 1,048,700 0 0 0
PAP
24.5
24.5
24.50 24.50 24.50 100 0 0 0
PAS
3.2
3.2
3.30 3.30 3.20 18,900 0 0 0
PAT
88.5
88.5
88.27 88.70 87.67 38,500 0 0 0
PBC
6.4
6.4
6.20 6.40 6.10 35,100 0 0 0
PBP
11.7
11.7
11.80 11.80 11.61 1,400 0 0 0
PBT
11.8
11.8
11.59 11.78 11.03 1,000 0 0 0
PC1
20.5
20.5
21.09 21.22 20.48 1,781,000 0 0 0
PCC
24
24
24 24 24 0 0 0 0
PCE
18.1
18.1
18.12 18.12 18.12 100 0 0 0
PCF
5.7
5.7
5.80 5.80 5.70 3,500 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
19.1
19.1
19.16 19.25 19.07 98,500 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
9.7
9.7
9.60 9.70 9.30 12,600 0 0 0
PDB
19.2
19.2
19.07 19.79 19.07 12,000 0 0 0
PDC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
PDN
91.2
91.2
91.16 91.16 88.38 3,000 0 0 0
PDR
20.8
20.8
20.85 21.40 20.70 7,539,800 0 0 0
PDV
10.5
10.5
10.50 10.50 10.42 11,600 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 100 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
30.2
30.2
30.21 30.21 30.21 818,200 0 0 0
PFL
2.4
2.4
2.30 2.40 2.30 11,000 0 0 0
PGB
11.8
11.8
11.81 11.91 11.81 34,700 0 0 0
PGC
12.3
12.3
12.33 12.33 12.23 11,600 0 0 0
PGD
23.2
23.2
23.23 23.23 23.23 1,100 0 0 0
PGI
18.7
18.7
18.28 18.66 18.28 1,100 0 0 0
PGN
6
6
6.30 6.30 6 27,900 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 0 0 0 0
PGV
17.6
17.6
17.58 17.58 17.58 0 0 0 0
PHC
4.4
4.4
4.40 4.44 4.39 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 2,500 0 2,500 -0.2
PHP
32.9
32.9
33.03 33.72 32.84 74,600 0 0 0
PHR
29.4
29.4
29.36 29.79 29.36 62,000 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 0 0 0 0
PIC
16.0
16.0
15.79 15.98 15.79 7,700 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.4
10.4
10.45 10.45 10.45 0 0 0 0
PIT
6.3
6.3
6.30 6.30 6.30 300 0 0 0
PIV
2.9
2.9
2.90 2.90 2.90 46,400 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
8.6
8.6
8.56 8.56 8.56 500 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 100 0 0 0
PLC
25.8
25.8
26.50 26.50 25.80 74,600 500 23,200 -0.6
PLE
44.3
44.3
44.28 44.28 44.28 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
5.7
5.7
5.82 5.90 5.74 67,800 0 0 0
PLX
32.7
32.7
32.97 33.21 32.73 1,622,400 0 0 0
PMB
9.2
9.2
9.17 9.17 9.17 600 0 0 0
PMC
150.7
150.7
163.85 180.22 150.68 14,700 0 2,200 -0.4
PMG
7.8
7.8
7.81 7.81 7.81 600 0 0 0
PMJ
16.9
16.9
16.89 16.89 16.89 0 0 0 0
PMP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PMS
30.8
30.8
30.84 30.84 30.84 0 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
34.2
34.2
34.23 34.23 34.23 6,100 0 0 0
PNC
24.1
24.1
24.09 24.09 24.09 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
57.4
57.4
57.77 58.63 57.44 229,700 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
2.3
2.3
2.30 2.30 2.30 0 0 0 0
POS
15.4
15.4
15.40 15.40 15.40 600 0 0 0
POT
19.6
19.6
19.60 19.60 19.60 0 0 0 0
POV
7.5
7.5
7.50 7.50 7.50 0 0 0 0
POW
13.2
13.2
13.16 13.44 13.07 4,369,800 0 0 0
PPC
9.9
9.9
10.05 10.05 9.91 265,000 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 11,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.1
20.1
20.11 20.11 20.11 100 0 0 0
PPS
9.4
9.4
9.39 9.58 9.21 6,700 0 0 0
PPT
14.9
14.9
14.90 15 14.80 210,500 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
14.7
14.7
14.70 14.70 14.70 600 0 0 0
PRE
20.2
20.2
20.47 20.65 20.19 14,700 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
10.8
10.8
10.80 10.80 10.80 3,100 0 0 0
PSB
4.4
4.4
4.30 4.40 4.30 5,700 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
13
13
13 13.85 13 310,600 0 0 0
PSE
9.5
9.5
9.53 9.53 9.53 700 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.9
7.9
7.70 7.90 7.70 126,200 0 0 0
PSL
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
19.5
19.5
19.50 19.50 19.50 100 0 0 0
PSW
7.1
7.1
7.13 7.13 7.13 400 0 0 0
PTB
33.5
33.5
33.55 34.02 33.28 46,200 0 0 0
PTC
7.5
7.5
7.50 7.50 7.06 5,100 0 0 0
PTD
5.6
5.6
5.60 5.60 5.60 100 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 100 0 0 0
PTH
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
41.9
41.9
38.40 41.90 38.40 2,600 0 1,200 -0.1
PTL
3.1
3.1
2.89 3.14 2.89 3,400 0 0 0
PTM
5.1
5.1
5.07 5.07 5.07 100 0 0 0
PTO
19.3
19.3
19.29 19.29 19.29 0 0 0 0
PTP
10.7
10.7
10.73 10.73 10.73 0 0 0 0
PTS
9.6
9.6
9.52 9.62 9.52 3,000 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTV
3.8
3.8
3.90 3.90 3.80 6,600 0 0 0
PTX
25.7
25.7
25.70 25.70 25.70 0 0 0 0
PV2
2.5
2.5
2.60 2.60 2.50 53,600 0 0 0
PVB
29.5
29.5
29.20 30.50 29.10 134,700 0 900 0.0
PVC
10.8
10.8
10.90 11.10 10.80 527,500 0 0 0
PVD
14.8
14.8
15.25 15.28 14.56 17,161,700 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.1
6.1
6.10 6.20 6 59,900 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
68.7
68.7
69.40 70.46 66.06 101,200 5,100 44,000 -3.0
PVL
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVM
17.0
17.0
16.92 17.01 16.92 600 0 0 0
PVO
5.7
5.7
5.82 5.82 5.72 7,000 0 0 0
PVP
13.2
13.2
13.24 13.28 13.09 57,300 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
25.8
25.8
26.48 26.64 25.78 5,453,400 661,200 1,061,100 -13.6
PVT
15.8
15.8
16.09 16.09 15.73 1,496,000 0 0 0
PVV
1.7
1.7
1.70 1.70 1.70 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
3.50 3.60 3.40 12,000 0 0 0
PWS
11.6
11.6
11.57 11.57 11.57 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXL
15.8
15.8
16.20 16.20 15.70 80,800 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QBS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
QCC
14.8
14.8
14.76 14.76 14.76 0 0 0 0
QCG
12.9
12.9
13.40 13.40 12.75 492,600 0 0 0
QHD
36.7
36.7
36.68 36.68 36.68 200 0 0 0
QHW
37.7
37.7
37.72 37.72 37.72 0 0 0 0
QNC
5.9
5.9
5.60 5.90 5.60 800 0 0 0
QNP
29.2
29.2
29.15 29.15 28.20 1,300 0 0 0
QNS
40.7
40.7
41.03 41.30 40.66 189,500 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
34.6
34.6
34.80 34.80 34.60 2,600 0 0 0
QSP
23.5
23.5
23.48 23.48 23.48 100 0 0 0
QST
25.0
25.0
25.07 26.19 24.98 5,000 0 0 0
QTC
21.4
21.4
21.37 21.37 21.37 0 0 0 0
QTP
11.8
11.8
11.86 11.86 11.77 150,000 0 0 0
RAL
85.7
85.7
86.18 86.27 85.70 11,200 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
7
7
7 7 7 0 0 0 0
RCC
32.5
32.5
32.50 32.50 32.50 0 0 0 0
RCL
12.7
12.7
11.47 12.75 11.47 60,500 0 0 0
REE
54.3
54.3
54.85 55.45 54.34 163,500 0 0 0
RGG
37
37
36.80 37 36.50 2,400 0 0 0
RIC
11.6
11.6
11.40 12.30 10.40 106,800 0 0 0
RTB
26.2
26.2
26.26 26.26 26.16 1,000 0 0 0
RYG
9.9
9.9
9.99 9.99 9.67 1,399,200 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
31.1
31.1
31.06 31.06 31.06 0 0 0 0
S55
54.7
54.7
54.73 54.73 54.73 200 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.4
9.4
9.20 9.40 9 43,200 0 0 0
SAB
41.3
41.3
41.46 41.59 41.28 515,600 0 0 0
SAC
11.9
11.9
11.93 11.93 11.75 900 0 0 0
SAF
50.2
50.2
50.15 50.15 50.15 500 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.1
7.1
7.14 7.15 7.03 376,900 0 0 0
SAS
29.4
29.4
29.82 29.82 29.01 4,700 0 0 0
SAV
12.9
12.9
12.10 12.90 12.10 1,300 0 0 0
SB1
5.6
5.6
5.64 5.64 5.64 0 0 0 0
SBA
27.2
27.2
27.17 27.17 27.17 5,100 0 0 0
SBB
16.8
16.8
16.83 16.83 16.83 0 0 0 0
SBD
7.0
7.0
6.94 7.03 6.94 3,000 0 0 0
SBG
11.8
11.8
11.13 11.83 11 855,700 0 0 0
SBH
42.0
42.0
42.57 42.57 41.98 300 0 0 0
SBL
5.6
5.6
5.50 5.60 5.50 300 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
5.5
5.5
5.50 5.60 5.40 607,200 0 0 0
SBT
23.7
23.7
23.77 23.77 23.54 730,700 0 0 0
SBV
7.8
7.8
7.90 7.90 7.30 2,200 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
13.9
13.9
13.90 13.90 13.90 0 0 0 0
SCG
63.6
63.6
63.40 63.60 63.20 28,600 0 700 0.0
SCI
9.5
9.5
9.50 9.80 9.20 44,300 0 0 0
SCJ
3.5
3.5
3.60 3.60 3.50 7,000 0 0 0
SCL
15.6
15.6
15.90 15.90 15.56 68,200 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
8.1
8.1
8.08 8.17 7.99 3,015,900 0 0 0
SCS
49.3
49.3
49.62 49.71 49.35 122,300 0 0 0
SD2
3.8
3.8
3.80 3.80 3.80 0 0 0 0
SD3
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SD4
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD5
7.9
7.9
7.85 7.93 7.77 8,200 0 0 0
SD6
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.2
11.2
11.23 11.23 11.23 0 0 0 0
SDA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SDC
6.8
6.8
6.83 6.83 6.83 5,000 0 0 0
SDD
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDG
11.7
11.7
11.73 11.73 11.73 0 0 0 0
SDK
11.0
11.0
10.97 11.04 10.97 200 0 0 0
SDN
26.5
26.5
26.47 26.47 26.47 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
16.8
16.8
19.80 19.80 16.50 600 0 0 0
SDV
29.2
29.2
29.16 29.16 29.16 0 0 0 0
SDY
1.4
1.4
1.40 1.40 1.40 0 0 0 0
SEA
45.7
45.7
45.87 45.87 45.67 3,200 0 0 0
SEB
46.0
46.0
45.99 45.99 45.99 0 0 0 0
SED
19.5
19.5
19.65 19.65 19.37 9,200 0 0 0
SEP
19.5
19.5
19.46 19.46 19.46 300 0 0 0
SFC
18.9
18.9
18.70 18.89 18.70 1,900 0 0 0
SFG
9.5
9.5
9.54 9.97 9.54 9,200 0 0 0
SFI
24.1
24.1
24.09 24.09 24.09 200 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.3
12.3
12.21 12.68 12.11 27,400 0 0 0
SGC
91.2
91.2
91.15 91.15 91.15 600 0 0 0
SGD
20
20
20 20 20 0 0 0 0
SGH
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SGI
10.6
10.6
10.60 11.29 10.60 400 0 0 0
SGN
61.3
61.3
61.30 61.70 61 6,200 0 0 0
SGP
25.7
25.7
26.10 26.20 25.50 66,400 0 0 0
SGR
17.5
17.5
17.50 17.71 17.17 43,400 0 0 0
SGS
14.7
14.7
14.70 14.70 14.70 0 0 0 0
SGT
16.8
16.8
16.85 16.85 16.50 2,400 0 0 0
SHA
4.1
4.1
4.14 4.14 3.88 5,800 0 0 0
SHB
15.1
15.1
15.03 15.38 14.88 48,856,900 0 0 0
SHC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
SHE
7.2
7.2
7.20 7.20 7.20 100 0 0 0
SHI
14.4
14.4
14.45 14.45 14.25 411,600 0 0 0
SHN
4.4
4.4
4.50 4.50 4.30 800 0 0 0
SHP
31.9
31.9
31.99 32.17 31.80 7,100 0 0 0
SHS
20.6
20.6
20.55 21.42 18.92 24,707,100 1,366,000 3,611,100 -48.2
SID
19.4
19.4
19.40 19.40 19.40 0 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SIP
55
55
55 55.30 54 219,800 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
14.1
14.1
14.15 14.15 14.05 91,200 0 0 0
SJE
18.7
18.7
18.70 18.70 18.30 22,300 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20.5
20.5
23.30 23.30 20.50 300 0 0 0
SJM
4.4
4.4
4 4.40 4 2,100 0 0 0
SJS
60.3
60.3
61 61 59.80 137,900 0 0 0
SKG
9.5
9.5
9.64 9.69 9.45 45,700 0 0 0
SKH
23.5
23.5
23.52 23.52 23.52 100 0 0 0
SKN
7.9
7.9
7.86 7.86 7.86 0 0 0 0
SKV
25.7
25.7
25.44 25.72 25.44 26,600 0 0 0
SLD
12.6
12.6
11 12.60 11 1,300 0 0 0
SLS
163.4
163.4
165.20 165.20 163.40 4,800 100 0 0.0
SMA
8.4
8.4
8.40 8.40 8.40 1,500 0 0 0
SMB
39.3
39.3
39.25 39.35 38.97 23,700 0 0 0
SMC
13
13
13 13.15 12.90 300,200 0 0 0
SMN
10.3
10.3
10.32 10.32 10.32 0 0 0 0
SMT
12.6
12.6
13.30 13.30 12.50 7,900 0 0 0
SNC
26.2
26.2
26.23 26.23 26.23 0 0 0 0
SNZ
31.1
31.1
31.05 31.14 31.05 400 0 0 0
SP2
22.1
22.1
22.10 22.10 22.10 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SPD
7.5
7.5
7.47 7.47 7.47 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.0
10.0
10.33 10.33 10.04 300 0 0 0
SPV
15.6
15.6
18.88 18.88 15.60 400 0 0 0
SRA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SRB
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SRC
38.2
38.2
38.80 38.80 38.19 400 0 0 0
SRF
7.0
7.0
7.25 7.27 7.03 6,700 0 0 0
SSB
14.0
14.0
14.31 14.31 13.98 2,662,400 0 0 0
SSC
30.1
30.1
30.06 30.06 30.06 100 0 0 0
SSG
8.5
8.5
8.70 8.70 8.30 5,900 0 0 0
SSH
80.5
80.5
80.45 80.45 80.45 0 0 0 0
SSI
24.5
24.5
23.99 25.37 23.84 33,031,200 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ST8
5.6
5.6
5.51 5.69 5.51 55,400 0 0 0
STB
48.5
48.5
48.50 49.40 48.35 8,290,900 0 0 0
STC
15.2
15.2
15.18 15.18 15.18 0 0 0 0
STG
35
35
35 35 35 0 0 0 0
STH
22.1
22.1
21.80 23.70 21.70 91,600 0 0 0
STK
15.4
15.4
15.45 15.45 15 7,100 0 0 0
STP
7.9
7.9
7.92 7.92 7.92 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
26.4
26.4
26.06 27.71 26.06 4,100 0 0 0
SVD
6.3
6.3
6.04 6.40 6.04 18,100 0 0 0
SVG
6.7
6.7
6.70 6.70 6.70 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.8
2.8
2.90 2.90 2.80 74,400 0 0 0
SVT
9.8
9.8
9.67 9.76 9.67 3,200 0 0 0
SWC
30
30
30 30 30 0 0 0 0
SZB
33.8
33.8
33.82 33.82 33.82 500 0 0 0
SZC
28.5
28.5
28.84 29.22 28.51 324,400 0 0 0
SZE
9.5
9.5
9.51 9.51 9.51 300 0 0 0
SZG
35.0
35.0
34.99 34.99 34.99 0 0 0 0
SZL
24.5
24.5
24.48 24.48 24.32 6,900 0 0 0
TA6
6.0
6.0
5.97 5.97 5.97 0 0 0 0
TA9
10.2
10.2
10.26 10.26 10.08 9,900 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
39.1
39.1
36.09 39.14 36.09 239,900 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
34.9
34.9
34.88 34.88 34.88 100 0 0 0
TBD
132.8
132.8
132.79 132.79 132.79 0 0 0 0
TBR
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
32.7
32.7
32.61 32.91 32.27 8,793,300 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
17.7
17.7
17.88 18.27 17.49 3,985,300 0 0 0
TCI
10.1
10.1
10.10 10.20 9.99 199,000 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
31.9
31.9
31.89 31.99 31.85 30,000 0 0 0
TCM
25.2
25.2
25.50 25.50 25 915,000 0 0 0
TCO
10.1
10.1
10.10 10.10 9.80 54,200 0 0 0
TCR
2.9
2.9
2.92 2.92 2.67 1,600 0 0 0
TCT
20.1
20.1
20.10 20.10 20.05 3,100 0 0 0
TCW
29.7
29.7
29.24 29.71 29.24 10,300 0 0 0
TCX
43.4
43.4
43.05 43.90 43.05 1,342,500 0 0 0
TD6
7.4
7.4
7.30 7.50 7 101,900 0 0 0
TDB
38.4
38.4
38.37 38.37 38.37 100 0 0 0
TDC
10.8
10.8
10.89 10.93 10.70 184,100 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDG
3.2
3.2
3.09 3.29 2.95 38,600 0 0 0
TDH
4.8
4.8
4.80 4.83 4.76 274,900 0 0 0
TDM
53.5
53.5
53.49 53.49 53.49 100 0 0 0
TDP
23.3
23.3
23.99 24.19 23.29 140,400 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 3,300 0 0 0
TDT
5.8
5.8
5.81 5.81 5.72 45,200 0 0 0
TDW
45.1
45.1
45.12 45.12 45.12 0 0 0 0
TED
56.1
56.1
56.10 56.10 56.10 2,100 0 0 0
TEG
6.3
6.3
6.27 6.28 6.25 18,500 0 0 0
TET
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TFC
59.1
59.1
60.25 61.67 55.98 3,900 0 0 0
TGP
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
8.4
8.4
8.35 8.35 8.35 0 0 0 0
THD
31
31
31.40 31.40 30.40 32,900 200 900 0.0
THG
40.9
40.9
41.28 41.28 40.12 56,300 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 0 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.3
7.3
7.20 7.29 7.02 4,000 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 0 0 0 0
TID
23.0
23.0
22.47 23.03 22.47 1,200 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TIG
7.5
7.5
7.80 7.80 7.50 314,600 11,600 28,300 -0.1
TIN
53.4
53.4
54.10 54.10 53.30 2,900 0 0 0
TIP
16.6
16.6
16.62 16.71 16.58 62,200 0 0 0
TIS
5
5
4.50 5 4.50 1,100 0 0 0
TIX
46.3
46.3
46.33 46.33 46.33 0 0 0 0
TJC
8.4
8.4
8.38 8.38 8.38 0 0 0 0
TKA
3.0
3.0
2.97 2.97 2.97 0 0 0 0
TKU
13.7
13.7
12.63 13.68 12.63 2,400 0 0 0
TL4
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TLD
8.1
8.1
8 8.10 7.96 116,100 0 0 0
TLG
43.1
43.1
43.16 43.33 42.99 85,600 0 0 0
TLH
5.3
5.3
5.33 5.35 5.25 248,000 0 0 0
TLP
6.1
6.1
6.30 6.30 6.10 1,100 0 0 0
TMB
52.2
52.2
52.33 52.33 52.24 1,900 0 0 0
TMC
7.2
7.2
7.18 7.18 7.18 0 0 0 0
TMG
70.0
70.0
70.04 70.04 70.04 100 0 0 0
TMP
58.4
58.4
58.44 58.44 58.44 1,400 0 0 0
TMS
36.9
36.9
36.21 36.94 36.21 1,300 0 0 0
TMT
9.5
9.5
9.70 9.74 9.45 1,400 0 0 0
TMX
7.9
7.9
8.70 8.70 7.90 116,400 0 105,000 -0.8
TN1
13.1
13.1
13.33 13.33 13.07 8,300 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
28.7
28.7
28.71 28.71 28.71 100 0 0 0
TNG
16.3
16.3
16.91 16.99 16.29 1,129,700 32,200 10,700 0.4
TNH
12.3
12.3
12.40 12.60 12.05 175,000 0 0 0
TNI
5.6
5.6
5.67 5.74 5.40 32,500 0 0 0
TNP
19.4
19.4
19.38 19.38 19.38 0 0 0 0
TNS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TNT
8
8
7.91 8 7.91 2,400 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
144.5
144.5
145.69 146.37 144.02 136,700 0 0 0
TOT
13.2
13.2
13.16 13.16 13.16 3,100 0 0 0
TOW
33.0
33.0
32.96 32.96 32.96 0 0 0 0
TPB
13.8
13.8
13.85 14.10 13.81 5,423,200 0 0 0
TPC
12.5
12.5
12.50 12.50 12.50 400 0 0 0
TPP
10.4
10.4
10.20 10.40 10.20 1,100 0 1,000 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
14.4
14.4
14.45 14.45 14.45 0 0 0 0
TRA
31.6
31.6
31.43 32.00 31.43 14,400 0 0 0
TRC
18.1
18.1
17.59 18.36 17.59 48,200 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
14.2
14.2
14.10 14.50 14.10 15,600 0 0 0
TS3
6.2
6.2
6.80 6.80 6.10 46,000 0 0 0
TSA
13.5
13.5
13.37 13.46 13.37 700 0 0 0
TSB
35
35
35 35 34.10 600 0 0 0
TSC
2.9
2.9
2.92 2.93 2.89 232,300 0 0 0
TSD
5.4
5.4
5.40 5.40 5.40 1,100 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 0 0 0 0
TST
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TT6
5.6
5.6
5.79 5.98 5.61 9,500 0 0 0
TTA
11.1
11.1
11.14 11.14 10.81 104,800 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
7.7
7.7
7.65 7.65 7.65 700 0 0 0
TTD
44.5
44.5
44.53 44.53 44.53 0 0 0 0
TTE
36.5
36.5
36.50 36.50 36.50 0 0 0 0
TTF
2.8
2.8
2.83 2.86 2.79 142,400 0 0 0
TTG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TTH
2.5
2.5
2.50 2.50 2.40 38,300 0 0 0
TTL
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TTN
15.8
15.8
16.14 16.14 15.67 208,800 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33
33
33 33 33 100 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
21.1
21.1
21.23 21.23 20.77 23,000 0 0 0
TV2
33.9
33.9
33.69 34.37 33.64 186,400 0 0 0
TV3
14.6
14.6
14.89 15.08 14.60 5,000 0 0 0
TV4
14.9
14.9
14.70 15 14.70 2,100 0 0 0
TV6
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TVA
12.1
12.1
12.07 12.07 12.07 0 0 0 0
TVB
8.6
8.6
8.50 8.85 8.50 4,800 0 0 0
TVC
9.3
9.3
9.50 9.50 9.20 75,600 0 1,600 0.0
TVD
9.3
9.3
9.30 9.30 9.21 19,400 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
7.4
7.4
7.54 7.54 7.45 120,200 0 0 0
TVS
13.9
13.9
13.64 14.02 13.64 111,700 0 0 0
TVT
15.3
15.3
15.26 15.26 15.26 900 0 0 0
TW3
16.7
16.7
16.71 16.71 16.71 0 0 0 0
TXM
5.2
5.2
5.10 5.20 5.10 600 0 0 0
TYA
15.9
15.9
15.57 15.89 15.48 700 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDC
3.7
3.7
3.70 3.70 3.70 200 0 0 0
UDJ
6.9
6.9
6.69 6.88 6.60 17,000 0 0 0
UDL
15.1
15.1
15.06 15.06 15.06 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
50.4
50.4
50.50 50.50 50.40 300 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.9
8.9
8.90 8.90 8.90 0 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
9.5
9.5
10 10 9.50 200 0 0 0
USC
10.6
10.6
10.57 10.57 10.57 0 0 0 0
USD
15.7
15.7
15.77 15.86 15.68 2,800 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
11.7
11.7
11.69 11.69 11.69 0 0 0 0
V21
7
7
7 7 6.90 600 0 0 0
VAB
10.9
10.9
10.95 10.95 10.80 417,900 0 0 0
VAF
17.1
17.1
17.10 17.10 17.10 100 0 0 0
VAV
33.9
33.9
33.90 33.90 33.90 0 0 0 0
VBB
10.0
10.0
10.20 10.29 10.03 57,900 0 0 0
VBC
17.8
17.8
17.83 17.83 17.83 1,100 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
8.9
8.9
9.10 9.10 7.80 8,400 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VC2
6.1
6.1
6.09 6.18 6 177,100 0 0 0
VC3
24.9
24.9
25.02 25.49 24.84 1,133,900 0 144,800 -3.9
VC6
29.1
29.1
29.13 29.13 29.13 0 0 0 0
VC7
9.9
9.9
9.98 9.98 9.69 116,600 0 19,900 -0.2
VC9
3.8
3.8
3.80 3.90 3.60 40,200 0 0 0
VCA
8.9
8.9
8.90 8.90 8.40 300 0 0 0
VCB
58.3
58.3
58.91 59.21 58.31 2,316,500 0 0 0
VCC
8.8
8.8
8.10 8.91 8.10 1,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
284.1
284.1
283.60 284.10 283.60 200 0 0 0
VCG
20.8
20.8
20.79 21.15 20.61 4,188,700 0 0 0
VCI
25.9
25.9
26.09 26.78 25.77 7,684,400 0 0 0
VCM
10
10
10 10 10 4,200 0 0 0
VCP
26
26
26.40 26.40 25.80 17,300 0 0 0
VCR
43.5
43.5
33.60 43.50 33.60 300 0 0 0
VCS
42.1
42.1
42.29 42.38 41.74 58,500 600 1,000 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
37.53 37.53 37.53 0 0 0 0
VDS
18.4
18.4
18.20 18.85 18.05 1,326,100 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 3,300 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 4.10 4 1,100 0 0 0
VEA
36.8
36.8
36.85 37.03 36.68 815,100 0 0 0
VEC
35
35
31 35 31 13,400 0 0 0
VEF
128.6
128.6
133.40 133.40 128.30 8,700 0 0 0
VES
11.1
11.1
11.10 11.10 11.10 100 0 0 0
VET
16.5
16.5
16.50 16.50 16.50 100 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
51.5
51.5
50.89 51.74 50.80 11,600 0 0 0
VFR
9.8
9.8
9.78 9.78 9.78 8,700 0 0 0
VFS
16.4
16.4
16.40 17.40 15.90 3,518,900 239,400 316,900 -1.4
VGC
41.8
41.8
41.77 41.86 41.09 849,800 0 0 0
VGG
41.5
41.5
41.31 41.49 41.31 2,500 0 0 0
VGI
77.3
77.3
77.06 82.25 76.39 1,345,300 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
26.9
26.9
26.72 27.02 26.13 17,700 0 0 0
VGR
51.1
51.1
51.01 51.10 51.01 700 0 0 0
VGS
26.4
26.4
26.43 27.20 26.33 392,800 7,500 52,900 -1.3
VGT
11.5
11.5
11.45 11.64 11.36 574,900 0 0 0
VGV
36.3
36.3
39.27 39.27 31.69 2,900 0 0 0
VHC
56
56
55.90 57 55.50 929,800 0 0 0
VHD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHE
4.5
4.5
4.50 4.60 4.40 287,900 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
2.1
2.1
2.10 2.10 2 140,800 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VHM
41.8
41.8
43.43 44.30 41.84 6,349,200 0 0 0
VIB
15.8
15.8
16.02 16.02 15.80 2,847,900 0 0 0
VIC
99.5
99.5
99.40 102 96.65 2,785,800 0 0 0
VID
5.0
5.0
5.02 5.02 5.02 100 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
14.5
14.5
14.36 14.46 14.36 8,100 0 0 0
VIG
5.8
5.8
5.90 5.90 5.80 62,000 200 0 0.0
VIM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VIN
15.3
15.3
15.34 15.34 15.34 0 0 0 0
VIP
11.6
11.6
11.59 11.64 11.55 36,200 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
17.3
17.3
16.07 17.30 16.07 200 0 0 0
VIW
17
17
16 17 16 1,400 0 0 0
VIX
18.8
18.8
19.58 19.99 18.50 60,743,300 0 0 0
VJC
135.8
135.8
137.31 139.23 134.85 1,928,500 0 0 0
VKC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VLA
7.9
7.9
7.88 7.88 7.88 100 0 0 0
VLB
41.8
41.8
42.31 42.31 41.50 28,300 0 0 0
VLC
13.8
13.8
14 14.10 13.70 66,800 0 0 0
VLG
8.6
8.6
8.21 8.60 8.21 2,000 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
6
6
6 6 6 700 0 0 0
VMD
16.3
16.3
16.30 16.30 16.30 0 0 0 0
VMG
3.4
3.4
3.40 3.40 3.40 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 0 0 0 0
VNA
15.6
15.6
16.42 16.42 15.46 1,900 0 0 0
VNB
16.3
16.3
16.60 16.60 16.30 17,300 0 0 0
VNC
34.6
34.6
34.42 34.62 34.42 2,700 0 0 0
VND
18.5
18.5
18.37 19.15 18.22 16,717,900 0 0 0
VNE
6.1
6.1
6.40 6.40 6.04 95,700 0 0 0
VNF
14.3
14.3
14.26 14.26 14.17 3,200 0 1,400 0.0
VNG
7.0
7.0
7.24 7.24 6.96 5,700 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
8
8
8.80 8.80 8 500 0 0 0
VNL
22.0
22.0
22.98 22.98 22.02 2,600 0 0 0
VNM
55.2
55.2
55.87 56.06 55.19 2,675,800 0 0 0
VNP
15.4
15.4
14.74 15.89 14.55 139,000 0 0 0
VNR
18.5
18.5
18.10 18.47 18.10 55,900 0 0 0
VNS
9.3
9.3
9.26 9.34 9.26 600 0 0 0
VNT
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VNX
0.2
0.2
0.21 0.21 0.21 0 0 0 0
VNY
6.3
6.3
6.30 6.30 6.30 100 0 0 0
VNZ
393
393
393 397 393 1,800 0 0 0
VOS
11.6
11.6
11.61 11.79 11.51 414,900 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
26.3
26.3
26.24 27.00 26.24 16,818,300 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
23.4
23.4
23.27 23.68 23.18 6,100 0 0 0
VPG
6.2
6.2
6.34 6.39 6.20 190,900 0 0 0
VPH
4.3
4.3
4.36 4.40 4.34 34,700 0 0 0
VPI
48.6
48.6
48.55 49.45 47.73 2,146,400 0 0 0
VPL
70.5
70.5
71.60 71.70 70.20 43,400 0 0 0
VPR
7.4
7.4
7.53 7.53 7.35 600 0 0 0
VPS
9.2
9.2
9.25 9.37 9.11 10,300 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
12.7
12.7
12.73 12.73 12.73 0 0 0 0
VRC
13.5
13.5
13 13.75 12.80 18,200 0 0 0
VRE
28.8
28.8
30.23 30.23 28.78 8,905,300 0 0 0
VRG
16.3
16.3
16.33 16.33 16.04 21,700 0 0 0
VSA
19.3
19.3
19.12 19.31 19.02 1,000 0 0 0
VSC
20.6
20.6
20.30 21.25 20.05 10,535,300 0 0 0
VSE
8.6
8.6
8.66 8.76 8.56 15,500 0 0 0
VSF
25.9
25.9
26.20 26.20 25.30 21,200 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.0
41.0
39.31 41.50 39.31 4,000 0 0 0
VSI
19.0
19.0
18.72 19.01 18.72 1,600 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
14.8
14.8
14.76 14.76 14.76 100 0 0 0
VST
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VTA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTB
12.4
12.4
11.98 12.40 11.80 60,400 0 0 0
VTC
6.3
6.3
6.29 6.29 6.29 2,100 0 0 0
VTD
6.8
6.8
6.60 6.80 6.60 16,600 0 0 0
VTE
5.6
5.6
5.70 5.70 5.60 1,100 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
38.7
38.7
39.19 39.19 38.74 2,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.60 10.65 10.55 179,600 0 0 0
VTP
64.1
64.1
66.25 66.69 64.06 596,900 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 13.30 12.78 8,300 0 0 0
VTV
14
14
14 14.30 13.80 276,200 5,700 0 0.1
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.2
18.2
18.20 18.40 18 1,320,600 0 28,900 -0.5
VUA
18
18
18 18 18 100 0 0 0
VVN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VVS
35.5
35.5
35.42 35.97 34.88 126,500 0 0 0
VW3
8.6
8.6
9.10 9.10 8.60 1,200 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
267.4
267.4
268.28 269.23 267.43 700 0 0 0
WSB
53.3
53.3
53.34 53.34 53.34 0 0 0 0
WSS
6.6
6.6
6.60 6.70 6.50 6,900 0 0 0
WTC
9.9
9.9
9.86 9.86 9.86 200 0 0 0
X20
11.3
11.3
11.35 11.35 11.35 500 0 0 0
X26
25
25
25 25 25 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.3
18.3
18.30 18.30 18.30 0 0 0 0
XHC
13.5
13.5
13.52 13.52 13.52 0 0 0 0
XLV
11.4
11.4
11.45 11.45 11.45 0 0 0 0
XMC
8.6
8.6
8.90 8.90 8.60 8,400 0 0 0
XMD
8.8
8.8
8.80 8.80 8.80 0 0 0 0
XMP
14.8
14.8
14.83 14.83 14.83 0 0 0 0
XPH
15
15
14.80 15 14.80 600 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
11.1
11.1
11.21 11.31 11.12 772,500 0 0 0
YTC
29.8
29.8
29.80 29.80 29.80 0 0 0 0
258.2
258.2
259.97 261.76 256.83 68,560,285 3,217,115 7,993,800 -113.8
117.3
117.3
116.84 118.28 116.66 21,118,938 389,799 468,850 -22.8
1,804.2
1,804.2
1,826.61 1,844.44 1,804.18 277,833,600 44,875,017 40,183,492 -2.9
1,580.5
1,580.5
1,598.02 1,609.49 1,580.54 692,129,400 83,238,796 87,413,103 -183.1

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