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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 01/12/2025

NGÀY: [ 31/12 ]    [ 30/12 ]    [ 29/12 ]    [ 26/12 ]    [ 25/12 ]    [ 24/12 ]    [ 23/12 ]    [ 22/12 ]    [ 19/12 ]    [ 18/12 ]    [ 17/12 ]    [ 16/12 ]    [ 15/12 ]    [ 12/12 ]    [ 11/12 ]    [ 10/12 ]    [ 09/12 ]    [ 08/12 ]    [ 05/12 ]    [ 04/12 ]    [ 03/12 ]    [ 02/12 ]    [ 01/12 ]    (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 01/12/2025

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.0
31.0
31.04 31.04 31.04 800 0 0 0
AAA
8.0
8.0
8.00 8.28 8.00 3,008,500 225,500 338,200 -1.0
AAH
3.7
3.7
3.70 3.70 3.60 515,900 0 0 0
AAM
6.7
6.7
6.71 6.89 6.71 6,600 0 0 0
AAS
8.6
8.6
8.70 8.70 8.60 380,100 0 0 0
AAT
3.5
3.5
3.49 3.49 3.42 23,300 400 0 0.0
AAV
6.8
6.8
6.80 7 6.80 173,600 0 0 0
ABB
11.2
11.2
11.25 11.48 11.09 3,684,500 600 600 0
ABC
13.9
13.9
14.90 14.90 13.60 278,600 0 0 0
ABI
20.3
20.3
20.30 20.40 20 14,300 200 0 0.0
ABR
12.1
12.1
12.01 12.06 12.01 300 0 0 0
ABS
3.6
3.6
3.53 3.73 3.40 413,500 0 0 0
ABT
68.8
68.8
68.91 69.77 68.81 6,800 0 0 0
ABW
10.5
10.5
10.60 10.60 10.40 45,000 0 0 0
ACB
20.7
20.7
20.94 20.98 20.68 9,243,000 1,068,100 2,441,100 -33.1
ACC
13.3
13.3
13.05 13.30 13.05 7,300 0 0 0
ACE
39.5
39.5
39.45 39.45 39.45 0 0 0 0
ACG
35.6
35.6
35.60 35.60 34.40 23,200 0 0 0
ACL
14.3
14.3
13.41 14.27 13.41 146,300 200 2,500 0.0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
ACV
53.3
53.3
52.80 53.30 52.70 418,600 9,600 0 0.5
ADC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
ADG
9.2
9.2
8.95 9.28 8.95 500 0 0 0
ADP
23
23
22.90 23.25 22.80 4,500 0 300 0.0
ADS
7.3
7.3
7.29 7.36 7.29 22,800 0 0 0
AG1
10.0
10.0
9.96 10.04 9.96 400 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
14.3
14.3
14.41 14.45 14.18 310,000 5,000 16,600 -0.2
AGM
2.7
2.7
2.70 2.70 2.70 0 0 0 0
AGP
35.3
35.3
35.63 35.71 34.82 2,800 0 0 0
AGR
14.4
14.4
14.43 14.53 14.34 287,500 400 1,000 0.0
AGX
151.8
151.8
151.78 151.78 151.78 100 0 0 0
AIC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
AIG
38.0
38.0
37.72 38.15 37.72 7,400 0 0 0
ALT
12.0
12.0
12.01 12.01 12.01 0 0 0 0
ALV
6.2
6.2
6.30 6.30 5.90 87,600 0 0 0
AMC
12.2
12.2
12.12 12.77 12.12 7,000 0 0 0
AME
8
8
8 8 8 100 0 0 0
AMP
13.7
13.7
15 15 13.70 6,100 0 1,000 0.0
AMS
7.2
7.2
7.39 7.77 7.20 74,100 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
33.7
33.7
32.95 34.52 32.95 26,000 0 0 0
ANV
29.5
29.5
29.45 29.95 29.25 945,500 65,300 129,000 -1.9
APC
7
7
7 7 7 2,900 0 0 0
APF
34.4
34.4
35.00 35.52 34.40 14,700 0 0 0
APG
10.8
10.8
10.85 10.90 10.60 301,400 12,500 16,300 0.0
APH
6.7
6.7
6.55 6.66 6.53 369,900 5,000 0 0.0
API
7
7
7.10 7.10 6.90 114,300 0 0 0
APL
11.0
11.0
10.95 10.95 10.95 0 0 0 0
APP
5.3
5.3
5.30 5.30 5.30 500 0 0 0
APS
7.4
7.4
7.60 7.70 7.40 290,000 0 6,300 0.0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
24.8
24.8
24.76 24.76 24.76 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.8
16.8
16.60 16.80 16 7,900 0 0 0
ASM
6.9
6.9
6.91 6.99 6.88 347,000 400 24,500 -0.2
ASP
4.7
4.7
4.70 4.70 4.60 8,300 0 0 0
AST
61.0
61.0
61.14 61.14 59.91 3,200 0 0 0
ATA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
8.4
8.4
8.40 8.40 8.40 0 0 0 0
ATS
29.7
29.7
29.70 29.70 29.70 0 0 0 0
AVC
50.2
50.2
50.22 50.22 50.22 500 0 0 0
AVG
11
11
11 11.10 10.80 29,300 0 0 0
BAB
10.8
10.8
10.79 10.79 10.79 1,200 0 0 0
BAF
29.3
29.3
28.77 29.45 28.77 2,171,800 232,500 35,000 6.3
BAL
7.2
7.2
7.15 7.15 7.15 100 0 0 0
BAX
32.6
32.6
32.61 32.61 32.61 0 0 0 0
BBH
13.9
13.9
14.58 16.53 13.90 1,700 0 0 0
BBM
7.1
7.1
7.13 7.13 7.13 0 0 0 0
BBS
11.9
11.9
11.94 11.94 11.94 0 0 0 0
BBT
13.2
13.2
13.52 13.62 13.14 1,400 0 0 0
BCA
12.6
12.6
13.80 13.80 11.50 57,900 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
8
8
7.90 8 7.90 68,900 0 0 0
BCE
8.4
8.4
8.33 8.55 8.33 47,100 0 0 0
BCF
35.8
35.8
35.79 35.79 35.79 200 0 0 0
BCM
64.5
64.5
64.38 64.88 64.29 103,800 1,000 34,900 -2.2
BCP
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
36.8
36.8
36.81 36.81 36.81 0 0 0 0
BDT
10
10
9.90 10.40 9.90 17,300 0 0 0
BDW
26.3
26.3
26.31 26.31 26.31 0 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
15.3
15.3
15.37 15.37 15.27 1,100 0 0 0
BFC
41.3
41.3
40.07 41.47 40.07 131,100 7,200 21,700 -0.6
BGE
4.5
4.5
4.50 4.50 4.50 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
27.0
27.0
27.00 27.00 27.00 100 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BHI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
30.1
30.1
29.46 30.22 29.08 13,900 300 0 0.0
BHP
8
8
8 8 8 0 0 0 0
BIC
20.7
20.7
21.02 21.11 20.40 360,900 25,000 274,500 -5.4
BID
34.2
34.2
34.42 34.51 34.19 1,458,900 234,500 398,800 -6.1
BIG
5.4
5.4
5.28 5.63 5.28 244,700 0 0 0
BIO
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BKC
17.3
17.3
17.25 17.80 17.25 15,500 0 0 0
BKG
2.9
2.9
2.91 2.95 2.89 103,500 0 0 0
BLF
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BLI
9.5
9.5
9.50 9.50 9.50 2,500 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
22.0
22.0
22.02 22.21 22.02 4,500 0 0 0
BMC
16
16
16 16.15 16 19,900 8,000 0 0.1
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
9
9
9 9 9 0 0 0 0
BMG
15.8
15.8
15.82 15.82 15.82 0 0 0 0
BMI
17.7
17.7
18.00 18.00 17.71 1,037,100 20,900 87,300 -1.2
BMJ
10.4
10.4
9.60 10.40 9.60 200 0 200 0.0
BMK
14.5
14.5
14.50 14.50 14.50 0 0 0 0
BMP
149.4
149.4
149.36 150.30 149.36 89,600 16,000 51,000 -5.5
BMS
12.1
12.1
12.23 12.23 12.04 106,100 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
8
8
7.90 8.10 7.90 189,300 0 0 0
BNW
7.8
7.8
7.78 7.78 7.78 0 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
12.0
12.0
12.03 12.03 12.03 0 0 0 0
BQB
4.5
4.5
4.50 4.50 4.50 100 0 0 0
BQP
23.5
23.5
25.40 25.40 23.50 1,400 0 0 0
BRC
11.7
11.7
11.38 11.66 11.38 400 0 0 0
BRR
18.1
18.1
18.12 18.12 18.12 300 0 0 0
BRS
20.0
20.0
18.34 20.03 18.34 2,800 0 0 0
BSA
21.9
21.9
21.91 21.91 21.91 0 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
19.3
19.3
19.30 19.30 19.30 0 0 0 0
BSH
17.4
17.4
17.43 17.43 17.43 0 0 0 0
BSI
35.5
35.5
36.09 36.23 35.55 335,700 200 1,200 0.0
BSL
9.5
9.5
9.48 9.48 9.48 0 0 0 0
BSP
10.5
10.5
10.45 10.45 10.45 0 0 0 0
BSQ
18.4
18.4
18.40 18.40 18.40 0 0 0 0
BSR
15.2
15.2
15.38 15.48 15.23 2,213,600 1,200 430,400 -6.6
BT1
10.6
10.6
12.10 12.10 10.60 1,100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.80 4.90 4.80 6,100 0 0 0
BTD
16.1
16.1
16.09 16.09 16.09 0 0 0 0
BTG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
BTH
25.7
25.7
26.48 26.48 25.66 9,400 100 0 0.0
BTN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
BTP
8.9
8.9
8.96 8.97 8.87 25,600 3,300 4,500 0.0
BTS
5.4
5.4
5.30 5.40 5.30 42,300 0 0 0
BTT
35.9
35.9
35.85 35.85 35.85 0 0 0 0
BTU
13.9
13.9
13.85 13.85 13.85 100 0 0 0
BTV
16.2
16.2
16.19 16.19 16.19 0 0 0 0
BTW
57.8
57.8
57.81 57.81 57.81 0 0 0 0
BVB
13.2
13.2
13.20 13.30 13.10 523,200 0 0 0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
51.5
51.5
52.10 52.20 51.50 203,000 16,400 79,100 -3.2
BVL
13.7
13.7
14.08 14.08 13.67 2,600 0 0 0
BVN
16.4
16.4
16.40 16.40 16.40 0 0 0 0
BVS
30.7
30.7
31.30 31.30 30.50 214,600 4,200 2,200 0.1
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
44.5
44.5
44.93 45.36 44.46 148,900 1,800 86,300 -4.0
BWS
32.9
32.9
32.90 32.90 32.90 0 0 0 0
BXH
18.2
18.2
18.19 18.19 18.19 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
12.8
12.8
12.83 13.18 12.71 38,500 1,100 0 0.0
C47
9.9
9.9
9.92 9.95 9.60 20,600 0 0 0
C4G
8.3
8.3
8.30 8.40 8.20 389,700 0 0 0
C69
13.3
13.3
14 14.20 13.30 454,200 6,700 0 0.1
C92
4.2
4.2
4.30 4.30 4.20 200 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.8
6.8
6.90 6.90 6.80 1,100 0 0 0
CAN
30.3
30.3
30.30 30.30 30.30 0 0 0 0
CAP
38.1
38.1
37.96 38.14 37.96 6,800 0 0 0
CAR
16.6
16.6
16.60 16.60 16.60 0 0 0 0
CAT
12.5
12.5
12.41 12.79 11.97 154,500 0 1,600 0.0
CBI
16
16
16 16 16 100 0 0 0
CBS
28
28
28 28 28 3,000 0 0 0
CC1
28.5
28.5
28.48 28.48 28.48 0 0 0 0
CCA
10.0
10.0
9.96 9.96 9.96 30,100 0 0 0
CCC
13.1
13.1
13.11 13.11 12.97 18,700 0 0 0
CCI
21.2
21.2
21.13 21.21 21.13 200 0 0 0
CCL
5.7
5.7
5.73 5.73 5.66 38,600 0 0 0
CCM
37.8
37.8
37.79 37.79 37.79 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
11.1
11.1
11.81 11.81 11.14 700 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
46.7
46.7
46.74 46.74 46.74 0 0 0 0
CDC
18.1
18.1
18.55 18.61 17.86 446,000 7,000 59,400 -1.4
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
33.0
33.0
31.99 32.96 31.99 2,600 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.7
9.7
9.53 9.72 9.53 1,000 0 0 0
CDR
6.6
6.6
6.80 6.80 6.50 900 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
23.8
23.8
24.48 24.76 23.81 7,274,900 54,700 164,500 -2.8
CET
9.5
9.5
9.50 9.50 9.50 0 0 0 0
CFM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CFV
21.5
21.5
21.50 21.50 21.50 200 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 800 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
10.8
10.8
10.83 10.83 10.83 0 0 0 0
CHP
26.8
26.8
26.77 26.90 26.60 25,400 0 12,900 -0.4
CHS
11.3
11.3
11.30 11.30 11.30 2,000 0 0 0
CI5
5.8
5.8
5.80 5.80 5.80 500 0 0 0
CIA
9.5
9.5
9.50 9.50 9.30 4,300 0 0 0
CID
8.6
8.6
8.88 8.88 8.62 1,200 0 0 0
CIG
9.2
9.2
9.20 9.20 9 80,600 0 0 0
CII
26.2
26.2
26.85 26.95 26.10 11,399,200 43,200 1,696,500 -43.8
CIP
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
38.2
38.2
37.97 38.54 37.63 4,300 0 0 0
CKD
21.7
21.7
21.74 21.74 21.74 200 0 0 0
CKG
11.4
11.4
11.25 11.40 11.25 34,000 3,000 100 0.0
CKV
14.5
14.5
14.46 15.22 14.46 900 0 0 0
CLC
51.0
51.0
51.49 51.49 48.33 4,100 0 0 0
CLH
19.2
19.2
19.15 19.15 19.15 3,200 0 0 0
CLL
28.1
28.1
28.14 28.14 27.91 15,400 0 0 0
CLM
48.9
48.9
48.94 48.94 48.94 600 0 0 0
CLW
41.9
41.9
41.94 41.94 41.94 0 0 0 0
CLX
15.0
15.0
15.07 15.16 14.97 28,000 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CMD
20.7
20.7
20.34 20.78 20.34 300 0 0 0
CMF
358.8
358.8
358.76 358.76 358.76 0 0 0 0
CMG
34.0
34.0
34.50 34.50 33.77 209,000 23,500 24,500 0.0
CMI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
21.5
21.5
21.50 21.50 21.50 100 0 0 0
CMN
22.6
22.6
25.17 25.30 22 4,600 0 100 0.0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.7
7.7
7.69 7.78 7.60 18,300 0 0 0
CMT
13.2
13.2
13.20 13.20 13.20 1,000 0 0 0
CMV
8.5
8.5
8.20 8.48 8.20 800 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.9
6.9
6.54 6.85 6.54 325,400 5,900 0 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.0
32.0
32.43 32.43 32.04 200 0 0 0
CNG
25
25
25 25.30 24.90 8,700 0 0 0
CNN
60.9
60.9
60.95 60.95 60.95 100 0 0 0
CNT
8
8
8 8 8 200 0 0 0
COM
28.2
28.2
28.20 28.20 28.20 500 0 0 0
CPA
9.9
9.9
7.60 9.90 7.60 300 0 0 0
CPC
16.1
16.1
16.06 16.06 16.06 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
30.5
30.5
30.52 30.52 30.04 19,400 0 0 0
CQT
8.6
8.6
8.61 8.61 8.61 0 0 0 0
CRC
9.7
9.7
9.64 9.72 9.55 726,100 61,600 67,200 -0.1
CRE
9.6
9.6
9.63 9.70 9.46 326,300 0 45,700 -0.4
CRV
30.2
30.2
29 30.55 29 11,800 0 0 0
CSC
15.9
15.9
16.09 16.09 15.45 12,900 0 0 0
CSI
27.3
27.3
27.80 27.80 27.30 2,800 2,400 800 0.0
CSM
12.9
12.9
13.25 13.30 12.85 766,400 39,100 11,300 0.4
CST
13.6
13.6
13.60 13.60 13.50 10,500 0 0 0
CSV
30.5
30.5
30.45 30.70 30.30 191,000 1,300 3,000 -0.1
CT3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
CT6
10.6
10.6
10.60 10.60 10.60 100 0 0 0
CTB
16.2
16.2
16.21 16.21 16.21 400 0 0 0
CTD
76.6
76.6
77.10 77.82 76.46 254,200 1,800 500 0.1
CTF
19.6
19.6
19.85 19.85 19.50 332,800 700 2,400 0.0
CTG
33.0
33.0
33.30 33.33 32.96 2,739,600 226,200 153,400 3.5
CTI
21.4
21.4
21.09 22 21.09 790,300 36,200 77,700 -1.0
CTP
11
11
10.90 11 10.50 275,800 0 500 0.0
CTR
76.8
76.8
75.88 76.75 75 272,900 18,200 17,300 0.1
CTS
26.2
26.2
26.60 26.91 26.21 592,200 32,600 48,100 -0.5
CTT
21.9
21.9
21.93 21.93 21.93 100 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 0 0 0 0
CTX
9.7
9.7
10.10 10.10 9.70 219,500 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
26.7
26.7
26.65 26.65 26.65 0 0 0 0
CX8
9.1
9.1
9.10 9.10 9.10 100 0 0 0
D11
9.6
9.6
9.14 9.58 9.14 9,500 0 0 0
D2D
29.5
29.5
29.50 29.54 29.38 37,300 0 3,300 -0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.1
16.1
16.12 16.12 16.12 1,000 0 0 0
DAE
11.4
11.4
11.38 11.38 11.38 0 0 0 0
DAH
3.8
3.8
3.80 3.81 3.79 86,200 0 0 0
DAS
8.6
8.6
9.60 9.60 8.60 400 0 0 0
DAT
8.8
8.8
9.10 9.10 8.73 2,400 0 0 0
DBC
24.2
24.2
23.47 24.35 23.47 8,047,400 1,133,300 647,800 13.4
DBD
48.5
48.5
48.77 48.77 48.00 48,500 2,200 1,000 0.1
DBM
21.8
21.8
21.77 21.77 21.77 100 0 0 0
DBT
11.4
11.4
11.10 11.35 11.10 300 0 0 0
DC1
5.5
5.5
5.48 5.48 5.48 600 0 0 0
DC2
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DC4
10.3
10.3
10.36 10.36 10.27 199,900 0 28,300 -0.3
DCF
34.8
34.8
35.71 35.71 34.82 5,500 0 0 0
DCG
20.7
20.7
20.74 20.74 20.74 0 0 0 0
DCH
9.2
9.2
9.15 9.15 9.15 0 0 0 0
DCL
38.6
38.6
38.60 38.60 36.70 1,080,800 0 0 0
DCM
31.9
31.9
32.05 32.05 31.77 794,100 4,100 160,600 -5.3
DCR
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DCS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDB
9.3
9.3
9.80 9.80 9.30 15,300 0 0 0
DDG
1.5
1.5
1.50 1.50 1.50 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
6.9
6.9
6.80 6.90 6.80 11,000 0 0 0
DDV
24.9
24.9
25.41 25.50 24.85 503,700 1,300 0 0.0
DFC
23.6
23.6
23.59 23.59 23.59 0 0 0 0
DFF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DGC
81.3
81.3
81.11 81.80 80.51 939,900 284,000 48,700 22.3
DGT
4.2
4.2
4.30 4.40 4.20 79,500 0 0 0
DGW
41.6
41.6
41.83 43.07 41.25 2,142,700 673,500 290,200 16.9
DHA
55.8
55.8
55.81 57.88 55.15 183,000 7,700 33,600 -1.6
DHB
7.9
7.9
7.90 7.90 7.90 100 0 0 0
DHC
28.2
28.2
28.89 28.89 28.20 117,200 0 60,600 -2.0
DHD
23.1
23.1
23.08 23.08 23.08 300 0 0 0
DHG
93.3
93.3
92.46 93.45 92.37 6,100 200 0 0.0
DHM
5.7
5.7
5.75 5.84 5.73 7,300 0 0 0
DHN
24.1
24.1
24.11 24.11 24.11 1,400 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 0 0 0 0
DHT
65.4
65.4
66.64 68.18 65.36 6,800 0 500 0.0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4
4
4 4 4 15,100 0 0 0
DIG
19.1
19.1
19.53 19.53 19.01 6,984,500 164,200 365,300 -4.1
DIH
10.4
10.4
10.43 10.43 10.43 0 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
6.6
6.6
6.70 6.70 6.50 318,800 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.75 2.85 2.71 1,879,900 194,300 256,900 -0.2
DLR
15.9
15.9
15.90 15.90 15.90 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
5.6
5.6
5.57 5.57 5.57 300 0 0 0
DNA
23.4
23.4
23.40 23.40 23.40 0 0 0 0
DNC
48.2
48.2
48.23 48.23 48.23 0 0 0 0
DND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DNE
8.3
8.3
8.27 8.27 8.27 2,000 0 0 0
DNH
50.9
50.9
50.92 50.92 50.92 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
19.8
19.8
19.90 19.90 19.80 200 0 100 0.0
DNT
44.2
44.2
44.20 44.20 44.20 0 0 0 0
DNW
33.3
33.3
33.31 33.31 33.31 15,300 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
34.0
34.0
34.02 34.02 34.02 0 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
48.2
48.2
48.24 48.24 48.24 1,200 0 0 0
DPC
9.5
9.5
9.50 9.50 9.50 100 0 0 0
DPG
42.6
42.6
42.95 43.14 42.40 378,800 18,300 23,600 -0.2
DPH
48.6
48.6
48.58 48.58 48.58 0 0 0 0
DPM
21.6
21.6
21.68 21.82 21.63 2,050,700 4,300 181,300 -4.1
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38
38
39.40 39.40 38 603,900 65,400 33,100 1.2
DQC
9.9
9.9
9.88 9.93 9.83 11,800 0 0 0
DRC
14.8
14.8
14.75 14.99 14.70 181,900 0 0 0
DRG
8.8
8.8
8.83 8.83 8.83 200 0 0 0
DRH
2.3
2.3
2.37 2.37 2.30 191,700 0 21,300 0.0
DRI
12.1
12.1
12.13 12.31 12.03 592,500 0 0 0
DRL
47.2
47.2
47.42 47.42 47.14 3,900 0 0 0
DS3
6.4
6.4
6.30 6.40 6.20 2,000 0 0 0
DSC
14.7
14.7
14.65 15.20 14.65 47,800 1,600 1,100 0.0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
22.9
22.9
22.91 22.95 22.68 121,000 0 22,100 -0.6
DSG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DSH
11.5
11.5
11.60 11.70 10.30 4,500 0 0 0
DSN
39.9
39.9
39.58 39.94 39.49 4,000 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
9.1
9.1
9.20 9.30 9 28,600 0 0 0
DTA
4.2
4.2
4.17 4.17 4.17 100 0 0 0
DTC
5
5
5 5 5 0 0 0 0
DTD
15.6
15.6
15.83 15.83 15.47 112,000 0 37,100 -0.7
DTG
15
15
15 15 15 0 0 0 0
DTH
13.6
13.6
13.57 13.57 13.57 0 0 0 0
DTI
2.4
2.4
2.40 2.50 2.40 3,400 0 0 0
DTK
10.7
10.7
10.73 10.73 10.73 300 0 0 0
DTL
12.5
12.5
12.60 12.60 12.50 1,800 0 0 0
DTP
91.3
91.3
90.54 91.57 90.54 300 0 0 0
DTT
15.1
15.1
15.12 15.12 15.12 100 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
DVG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DVM
6.3
6.3
6.50 6.50 6.30 455,300 0 0 0
DVN
19.5
19.5
19.27 19.46 19.27 23,800 0 0 0
DVP
61.0
61.0
61.13 61.13 60.95 8,900 0 6,100 -0.4
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
17.6
17.6
17.60 17.60 17.60 0 0 0 0
DWS
14.3
14.3
14.27 14.27 14.27 0 0 0 0
DXG
16.1
16.1
16.58 16.58 16.14 7,659,200 141,600 2,201,300 -38.3
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.8
10.8
10.80 10.90 10.70 96,800 4,500 500 0.0
DXS
9.9
9.9
10 10.05 9.90 404,900 1,000 37,200 -0.4
DXV
3.9
3.9
3.85 3.89 3.80 8,400 0 0 0
E12
5.7
5.7
5.70 6 5.70 9,300 0 0 0
E29
8.4
8.4
8.40 8.40 8.40 0 0 0 0
EBS
10.8
10.8
10.83 10.83 10.83 100 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
30
30
30 30 30 200 0 0 0
EFI
2
2
2 2 2 1,800 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21.8
21.8
22 22.20 21.70 3,243,800 650,500 552,700 2.2
EIC
25.1
25.1
25.14 25.14 25.14 0 0 0 0
EID
21.3
21.3
20.89 21.26 20.89 3,100 0 0 0
EIN
2.8
2.8
2.80 2.80 2.70 1,500 0 0 0
ELC
20.3
20.3
20.29 20.29 20.10 158,700 14,100 6,400 0.2
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
20.5
20.5
20.45 20.45 20.45 0 0 0 0
EVE
10.2
10.2
10.29 10.29 10.02 10,800 600 0 0.0
EVF
12.0
12.0
12.15 12.15 11.90 1,810,200 83,400 15,200 0.8
EVG
7.9
7.9
7.62 8.07 7.62 1,408,900 181,800 99,700 0.6
EVS
6.1
6.1
6.40 6.50 6.10 191,300 5,000 19,000 -0.1
F88
1,170
1,170
1,160 1,170.10 1,151 1,700 300 0 0.3
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
3.38 3.38 3.33 61,400 3,000 0 0.0
FCN
14.3
14.3
14.49 14.63 14.14 368,000 26,600 78,700 -0.8
FCS
7.5
7.5
6 7.50 5.90 4,200 0 0 0
FDC
15
15
15 15 15 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
24.6
24.6
24.64 24.64 24.64 0 0 0 0
FIC
12.8
12.8
12.38 13.45 12.38 17,100 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
8.1
8.1
8.30 8.30 7.99 170,400 1,200 6,200 0.0
FIT
5.1
5.1
4.79 5.11 4.78 3,896,700 0 0 0
FMC
34.4
34.4
34.47 34.61 34.42 11,700 800 1,000 0.0
FOC
55.7
55.7
55.58 55.75 55.40 9,100 0 0 0
FOX
62.2
62.2
62.60 62.80 61.40 21,900 0 0 0
FPT
86.6
86.6
86.89 87.61 86.18 3,125,100 1,312,100 349,300 93.6
FRC
25
25
25 25 25 3,200 0 0 0
FRM
4.3
4.3
4.32 4.32 4.32 100 0 0 0
FRT
138.1
138.1
139.24 140.76 138.10 345,900 155,400 137,600 2.7
FSO
6.4
6.4
6.39 6.39 6.39 0 0 0 0
FT1
39.4
39.4
39.42 39.50 39.42 700 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
28.7
28.7
28.99 29.07 28.58 484,500 27,500 16,800 0.3
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
8.2
8.2
8.20 8.20 8.10 78,400 0 0 0
GAS
63.6
63.6
61.61 63.94 61.61 2,743,800 480,700 49,200 27.8
GCB
6
6
6.40 6.40 6 3,100 0 0 0
GCF
30.2
30.2
30.20 30.20 30.20 100 0 0 0
GDA
15.0
15.0
15.04 15.13 14.85 38,800 100 0 0.0
GDT
17.9
17.9
17.82 17.91 17.61 37,700 0 0 0
GDW
34.9
34.9
34.94 34.94 34.94 0 0 0 0
GEE
116.3
116.3
108.94 116.34 106.57 1,316,300 47,900 57,100 -1.9
GEG
13.5
13.5
13.43 13.62 13.43 358,900 6,000 400 0.1
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
37.3
37.3
37.56 38.16 37.04 11,316,200 871,400 1,678,900 -37.9
GGG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
29
29
29 29 28.90 10,100 0 0 0
GIC
11.9
11.9
11.93 11.93 11.93 100 100 0 0.0
GIL
14.8
14.8
14.95 15.10 14.75 104,000 0 13,600 -0.2
GKM
2.3
2.3
2.30 2.30 2.30 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
15.2
15.2
15.31 15.31 15.23 1,000 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
31.7
31.7
31.70 31.70 31.70 0 0 0 0
GMC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
GMD
41.1
41.1
41.40 41.46 40.62 561,500 38,800 182,600 -9.1
GMH
7.5
7.5
7.48 7.48 7.48 0 0 0 0
GMX
13.8
13.8
13.83 13.83 13.83 0 0 0 0
GND
29.9
29.9
29.86 29.86 29.86 0 0 0 0
GPC
2.3
2.3
2.30 2.30 2.20 3,700 0 0 0
GSM
27.8
27.8
27.85 27.85 27.76 2,700 0 0 0
GSP
9.5
9.5
9.50 9.55 9.45 35,300 0 0 0
GTA
9.0
9.0
9.03 9.03 9.03 0 0 0 0
GTD
39.6
39.6
39.60 39.60 39.60 2,400 0 0 0
GTS
9.9
9.9
9.87 9.87 9.87 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
26.7
26.7
27.35 27.60 26.70 1,889,700 94,000 26,000 1.8
GVT
77.1
77.1
77.07 77.07 77.07 0 0 0 0
H11
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HAC
10.1
10.1
10.10 10.10 10.10 100 0 0 0
HAD
13.3
13.3
13.26 13.26 13.26 0 0 0 0
HAF
25.9
25.9
25.90 25.90 25.90 100 0 0 0
HAG
17.5
17.5
17.60 17.70 17.40 5,576,800 425,800 229,200 3.5
HAH
58.4
58.4
58.60 59.18 58.02 1,050,400 1,100 266,300 -16.1
HAM
30.1
30.1
30.10 30.10 30.10 2,800 0 0 0
HAN
9.0
9.0
8.97 8.97 8.97 0 0 0 0
HAP
7.6
7.6
7.38 7.62 7.36 224,500 1,900 0 0.0
HAR
4.0
4.0
4 4.02 3.97 187,900 0 12,400 0.0
HAS
8.4
8.4
8.40 8.40 8.40 0 0 0 0
HAT
31.2
31.2
31.21 31.21 31.21 0 0 0 0
HAV
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HAX
10.8
10.8
10.80 10.85 10.75 364,300 7,600 400 0.1
HBC
6.2
6.2
6.30 6.30 6.20 825,600 100 1,000 0.0
HBD
15.5
15.5
15.51 15.51 15.51 0 0 0 0
HBH
5.7
5.7
5.75 5.75 5.75 100 0 0 0
HBS
5.2
5.2
5.20 5.20 5.20 0 0 0 0
HC1
12.0
12.0
11.98 11.98 11.98 0 0 0 0
HC3
24.6
24.6
24.57 24.57 24.57 0 0 0 0
HCC
19.5
19.5
19.47 19.47 19.47 800 0 0 0
HCD
6.2
6.2
6.31 6.31 6.20 11,200 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
18.7
18.7
18.91 18.99 18.74 3,749,500 270,500 431,500 -3.6
HCT
12
12
12 12 12 0 0 0 0
HD2
13.4
13.4
13.40 13.40 13.40 400 0 0 0
HD6
10.5
10.5
10.49 10.49 10.40 49,700 0 0 0
HD8
6.9
6.9
6.95 6.95 6.95 0 0 0 0
HDA
5.5
5.5
5.55 5.55 5.55 400 0 0 0
HDB
20.2
20.2
20.51 20.51 20.13 7,633,800 30,000 1,489,700 -46.1
HDC
23.2
23.2
23.96 23.96 23.22 1,971,900 55,800 402,300 -9.3
HDG
27.9
27.9
28.34 28.57 27.85 1,500,700 7,600 144,600 -4.3
HDM
35.7
35.7
35.71 35.90 35.71 5,600 0 0 0
HDP
24.9
24.9
24.90 24.90 24.90 0 0 0 0
HDW
16.1
16.1
16.09 16.09 16.09 0 0 0 0
HEC
32
32
31.55 32 31.55 900 0 0 0
HEJ
10
10
10.20 10.20 9.20 4,400 0 0 0
HEP
14.7
14.7
14.68 14.68 14.68 400 400 0 0.0
HES
16.8
16.8
16.85 16.85 16.85 0 0 0 0
HEV
7.3
7.3
7.30 7.30 7.30 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
234.6
234.6
238.88 238.88 234.54 1,700 0 100 0.0
HGT
14
14
14 14 14 0 0 0 0
HHB
25
25
25 25 25 0 0 0 0
HHC
129.8
129.8
129.80 129.80 129.80 0 0 0 0
HHG
1.4
1.4
1.30 1.40 1.30 37,100 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.2
11.2
11.27 11.60 11.17 1,277,800 4,600 21,600 -0.2
HHS
14.0
14.0
14.10 14.15 13.85 1,401,000 4,800 345,800 -4.8
HHV
13.3
13.3
13.44 13.58 13.25 5,774,500 177,700 1,007,300 -12.0
HID
8.0
8.0
7.81 8.30 7.81 1,296,200 84,200 3,000 0.7
HII
6.7
6.7
6.71 7.13 6.68 727,500 7,100 0 0.1
HIO
7
7
7.20 7.30 7 13,200 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
28.1
28.1
28.10 28.10 28.10 100 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
13.2
13.2
13.17 13.17 13.17 0 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
14.3
14.3
15.49 15.49 14.30 68,200 0 0 0
HLD
17.6
17.6
16.09 17.82 16.09 25,300 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
10.8
10.8
10.88 10.88 10.78 1,100 0 300 0.0
HMD
18.5
18.5
18.51 18.51 18.51 0 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 1,000 0 0 0
HMR
12
12
12 12 11.50 800 0 0 0
HMS
34.1
34.1
34.70 34.80 34.10 5,600 0 0 0
HNA
22.4
22.4
22.40 22.40 22.30 1,900 0 0 0
HNB
13.6
13.6
13.56 13.56 13.56 0 0 0 0
HND
10.4
10.4
10.25 10.35 10.25 20,300 0 0 0
HNF
32.0
32.0
32.05 32.05 32.05 200 200 0 0.0
HNG
5.8
5.8
5.70 5.90 5.70 2,374,300 10,000 400 0.1
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
8.1
8.1
8 8.10 8 274,800 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
4.9
4.9
4.80 4.90 4.80 3,800 0 0 0
HOT
17.9
17.9
17.90 17.90 17.90 0 0 0 0
HPB
14.6
14.6
14.62 14.62 14.62 0 0 0 0
HPD
16.6
16.6
16.50 16.60 16.50 5,100 0 0 0
HPG
23.7
23.7
23.79 23.88 23.66 19,747,100 3,409,300 3,092,600 8.5
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
27.3
27.3
27.30 27.30 27.30 0 0 0 0
HPO
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HPP
70.0
70.0
73.35 73.35 69.96 3,900 0 0 0
HPT
24.4
24.4
24.26 24.46 24.26 800 0 0 0
HPW
18.0
18.0
18.00 18.00 18.00 3,000 0 0 0
HPX
4.5
4.5
4.60 4.60 4.50 1,203,200 53,300 34,300 0.1
HQC
3.1
3.1
3.12 3.15 3.11 3,111,900 1,000 293,900 -0.9
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
27.5
27.5
27.35 27.55 27.35 400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.7
12.7
12.88 12.92 12.69 2,270,500 500 88,100 -1.5
HSL
9.0
9.0
9.30 9.30 8.89 991,200 0 57,700 -0.5
HSM
8
8
8 8 8 100 0 0 0
HSP
12.7
12.7
12.73 12.73 12.73 0 0 0 0
HSV
4.3
4.3
4.40 4.40 4.30 1,500 0 0 0
HT1
15.2
15.2
15.33 15.48 15.14 98,100 100 23,600 -0.4
HTC
28.6
28.6
31.34 31.34 28.64 200 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 2,800 0 0 0
HTG
36.5
36.5
36.60 36.60 36.48 13,100 0 0 0
HTI
22.1
22.1
21.89 22.12 21.89 20,800 0 1,200 0.0
HTL
21.5
21.5
21.84 21.84 21.43 900 0 0 0
HTM
9.1
9.1
9.10 9.10 9.10 200 0 0 0
HTN
6.1
6.1
6.10 6.19 6.07 104,400 400 1,300 0.0
HTP
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
11.1
11.1
10.43 11.10 10.43 300 0 0 0
HU1
6.4
6.4
6.40 6.40 6.40 1,700 0 0 0
HU3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
HU4
10.4
10.4
10.39 10.57 10.39 1,600 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 6,900 0 0 0
HUB
13.9
13.9
13.67 13.89 13.63 10,200 0 0 0
HUG
26.4
26.4
26.40 26.40 26.40 0 0 0 0
HUT
16.6
16.6
16.70 16.90 16.60 759,100 10,000 102,100 -1.5
HVA
19.2
19.2
19.20 19.80 19.10 38,800 0 0 0
HVH
12.2
12.2
12.14 12.18 12.09 105,000 0 1,500 0.0
HVN
28.1
28.1
28.95 28.95 28.05 1,651,800 14,300 846,100 -23.4
HVT
28.5
28.5
28.65 28.65 28.36 111,100 0 2,000 -0.1
HVX
2.7
2.7
2.80 2.81 2.65 3,700 2,100 0 0.0
HWS
14.0
14.0
13.70 13.98 13.51 56,900 0 0 0
IBD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ICC
46.4
46.4
46.40 46.40 46.40 100 0 0 0
ICF
3
3
3.10 3.10 3 2,200 0 0 0
ICG
16.1
16.1
15.77 16.11 15.59 2,300 0 600 0.0
ICI
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICN
35.4
35.4
35.36 35.72 35.36 28,900 0 0 0
ICT
20.7
20.7
21.21 21.21 20.08 77,500 0 0 0
IDC
33.5
33.5
33.84 34.01 33.25 1,328,600 173,600 125,500 1.9
IDI
7.2
7.2
7.20 7.26 7.19 269,700 0 15,800 -0.1
IDJ
5.3
5.3
5.40 5.50 5.30 237,600 0 15,400 -0.1
IDP
175.5
175.5
175.53 175.53 175.53 0 0 0 0
IDV
23.5
23.5
23.38 23.80 23.21 33,400 0 0 0
IFS
19.5
19.5
19.33 19.51 19.33 1,000 0 400 0.0
IJC
11.2
11.2
11.28 11.32 11.18 1,207,800 400 3,800 0.0
ILA
5.5
5.5
5.40 5.60 5.40 44,200 0 0 0
ILB
24.3
24.3
24.66 24.66 24.33 1,400 0 0 0
ILC
6.3
6.3
6.30 6.30 6.30 200 0 0 0
ILS
15.6
15.6
15.90 15.90 15.60 300 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
48.6
48.6
46.81 48.58 45.63 188,000 91,100 51,900 2.0
IN4
46.3
46.3
46.33 46.33 46.33 0 0 0 0
INC
22.8
22.8
22.84 22.84 22.84 100 0 0 0
INN
39.9
39.9
40.55 40.55 39.88 9,500 0 0 0
IPA
16
16
15.91 16.09 14.43 273,300 2,900 11,000 -0.1
IRC
3.9
3.9
3.90 3.90 3.90 3,200 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
23.1
23.1
23.13 23.13 23.13 13,700 0 0 0
IST
34.1
34.1
34.06 34.06 34.06 10,200 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 12.77 12.54 109,000 0 0 0
ITD
11.4
11.4
10.85 11.41 10.85 58,400 0 0 0
ITQ
2.8
2.8
2.80 2.90 2.70 50,800 0 0 0
ITS
4.4
4.4
4.40 4.40 4.30 9,700 0 0 0
IVS
8.9
8.9
8.75 8.95 8.75 20,800 19,200 0 0.2
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.6
6.6
6.49 6.70 6.49 106,200 10,000 1,600 0.1
KBC
34.7
34.7
35.30 35.75 34.65 1,685,100 467,100 289,500 6.3
KCB
10.0
10.0
9.70 9.98 9.70 22,400 0 0 0
KDC
51.2
51.2
50.78 51.17 50.49 328,800 400 10,300 -0.5
KDH
31.0
31.0
31.82 31.82 31.05 4,153,100 351,100 1,372,300 -35.2
KDM
23
23
23.10 23.50 22.10 169,800 0 0 0
KGM
5.2
5.2
5.29 5.29 5.19 7,800 0 0 0
KHD
12.9
12.9
12.87 12.87 12.87 0 0 0 0
KHG
7.5
7.5
7.53 7.58 7.45 10,374,700 0 488,700 -3.7
KHP
11.4
11.4
11.54 11.81 11.40 6,500 0 0 0
KHS
13.1
13.1
13.16 13.16 13.00 2,800 0 0 0
KHW
22.7
22.7
22.75 22.75 22.75 0 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
KLB
12.4
12.4
11.81 13.05 11.81 779,200 0 400 0.0
KMR
3.0
3.0
2.96 2.97 2.95 9,100 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.1
39.1
39 39.05 39 400,700 9,900 0 0.4
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.5
18.5
18.15 18.50 18 908,400 17,100 45,600 -0.5
KSD
4.3
4.3
4.30 4.30 4.30 0 0 0 0
KSF
72.9
72.9
73 73 68.20 18,300 0 400 0.0
KSQ
1.8
1.8
1.80 1.90 1.80 8,400 100 0 0.0
KST
12.0
12.0
11.99 11.99 11.99 0 0 0 0
KSV
120.1
120.1
133.40 133.40 120.10 248,400 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
19.4
19.4
19.37 19.37 19.37 0 0 0 0
KTS
36.6
36.6
36.58 36.58 36.58 100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.5
1.5
1.40 1.60 1.40 301,000 0 0 0
L10
23.6
23.6
23.61 23.61 23.61 0 0 0 0
L12
3.8
3.8
3.77 3.77 3.77 0 0 0 0
L14
30.5
30.5
31 31 28.60 61,200 0 1,200 0.0
L18
21.0
21.0
21.04 21.52 21.04 13,100 0 0 0
L35
4.6
4.6
4.60 4.60 4.60 0 0 0 0
L40
41.1
41.1
41.32 41.36 40 34,900 0 600 -0.1
L43
2.8
2.8
2.80 2.80 2.80 100 0 0 0
L45
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L61
1.9
1.9
1.90 1.90 1.90 0 0 0 0
L62
2.7
2.7
2.70 2.70 2.70 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
17.6
17.6
17.55 17.55 17.55 0 0 0 0
LAI
12.9
12.9
12.92 13 12.92 12,100 0 0 0
LAS
15.1
15.1
15.24 15.33 15.15 125,600 0 600 0.0
LAW
32.4
32.4
32.40 32.40 32.40 0 0 0 0
LBE
19.0
19.0
20.19 20.19 19.00 3,000 2,600 0 0.1
LBM
35.4
35.4
35.43 35.88 34.80 64,400 900 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.3
9.3
9.43 9.52 9.34 1,068,500 17,900 5,600 0.1
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.4
4.4
4.45 4.50 4.38 1,132,500 16,500 175,500 -0.7
LDP
11.2
11.2
11.40 11.40 11.20 273,900 0 0 0
LDW
20.5
20.5
20.54 20.54 20.54 0 0 0 0
LEC
3.1
3.1
3.10 3.10 3.10 200 0 0 0
LG9
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LGC
64
64
64 64 64 0 0 0 0
LGL
6
6
6.16 6.24 5.94 563,100 8,300 3,200 0.0
LHC
56.5
56.5
57.60 58.90 56.25 4,400 0 0 0
LHG
27.4
27.4
27.47 27.61 27.43 101,400 0 58,900 -1.7
LIC
27.2
27.2
27.50 27.50 26.80 7,500 0 0 0
LIG
4.4
4.4
4.50 4.50 4.30 147,400 0 0 0
LIX
32.9
32.9
32.67 32.96 32.67 7,400 600 0 0.0
LKW
31.6
31.6
31.62 31.62 31.62 400 0 0 0
LLM
15.9
15.9
15 16 15 10,400 0 0 0
LM3
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LM7
3
3
3 3 3 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 0 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.4
9.4
9.38 9.38 9.38 0 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LPB
45.3
45.3
46.11 46.30 45.26 798,600 25,500 410,900 -18.6
LPT
5.1
5.1
5.12 5.12 5.12 100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.6
32.6
32.90 33.30 32.10 24,300 0 0 0
LSS
8.5
8.5
8.58 8.58 8.53 92,700 0 0 0
LTC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
20.0
20.0
20.17 20.17 19.99 6,100 0 0 0
MA1
32.7
32.7
32.75 32.75 32.75 100 0 0 0
MAC
12.7
12.7
14 14 12.64 11,500 0 0 0
MAS
34.9
34.9
34.90 34.90 34.90 0 0 0 0
MBB
18.6
18.6
18.66 18.74 18.58 7,796,300 1,311,000 359,800 22.1
MBG
3.5
3.5
3.50 3.50 3.40 207,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
21.5
21.5
21.63 21.94 21.48 1,359,400 1,500 373,600 -10.6
MBT
10
10
10.40 10.40 10 5,100 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 2,800 0 0 0
MCG
2.4
2.4
2.50 2.50 2.40 35,800 0 0 0
MCH
173.5
173.5
173.20 174.00 173.20 270,300 0 55,200 -11.9
MCM
25.9
25.9
25.77 25.96 25.67 22,600 1,700 0 0.0
MCO
7.1
7.1
7.10 7.20 7.10 1,100 0 0 0
MCP
28.7
28.7
28.20 28.65 28.20 33,800 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.2
9.2
9.23 9.23 9.14 2,700 0 0 0
MDF
6.2
6.2
7.10 7.10 6.20 55,000 0 0 0
MDG
21.1
21.1
21.13 21.13 21.13 0 0 0 0
MEC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
MED
25.2
25.2
25.20 25.20 25.20 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
5.6
5.6
5.59 5.59 5.59 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.4
37.4
37.50 38 37.10 18,200 0 0 0
MGC
12.1
12.1
12.06 12.16 11.87 10,900 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4.8
4.8
4.80 4.80 4.80 0 0 0 0
MH3
28
28
27.90 28.10 27.90 6,900 0 0 0
MHC
12.8
12.8
12.48 12.76 12.05 253,400 600 2,000 0.0
MIC
13.3
13.3
13.20 13.30 12.70 3,800 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
16.2
16.2
16.01 16.20 15.96 80,800 5,000 0 0.1
MKP
26.6
26.6
26.59 26.59 26.59 500 0 0 0
MKV
15
15
15 15 15 500 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
18.9
18.9
19 19 18.50 1,700 0 0 0
MML
38
38
37 38.40 37 371,300 0 0 0
MNB
23.2
23.2
23.18 23.18 23.18 0 0 0 0
MND
9.3
9.3
9.29 9.29 9.29 0 0 0 0
MPC
17.1
17.1
17.24 17.24 16.84 22,800 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
17.2
17.2
17.50 17.50 17 800 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.8
10.8
11.04 11.08 10.75 10,423,600 234,000 15,700 2.9
MSH
34.2
34.2
35.10 35.49 33.69 521,900 4,500 126,600 -4.3
MSN
78.8
78.8
77.80 79.20 77.70 5,362,600 2,023,200 869,100 90.6
MSR
24.5
24.5
26.15 26.34 24.38 1,394,900 0 0 0
MST
6.6
6.6
6.40 6.60 6.10 6,237,300 244,700 45,500 1.2
MTA
13.6
13.6
13.76 13.76 13.46 2,800 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
22.1
22.1
19.64 22.08 19.64 900 0 0 0
MTL
6.2
6.2
6.20 6.20 6.20 0 0 0 0
MTP
13.0
13.0
13.00 13.00 13.00 0 0 0 0
MTS
8.4
8.4
8.37 8.37 8.37 100 0 0 0
MTV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MVB
16.7
16.7
16.70 16.70 16.70 0 0 0 0
MVC
15.5
15.5
15.23 16.18 14.76 170,500 0 0 0
MVN
45
45
44.70 45 44.10 3,900 0 0 0
MWG
77.7
77.7
77.44 77.83 77.25 2,955,600 867,100 925,800 -4.7
MZG
8.2
8.2
8.09 8.18 8.09 323,600 23,000 0 0.2
NAB
14.3
14.3
14.25 14.45 14.25 1,422,700 394,700 74,600 4.6
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
32.3
32.3
32.20 32.35 31.90 444,500 70,900 9,800 2.0
NAG
7.7
7.7
7.75 7.84 7.66 104,900 0 0 0
NAP
10.4
10.4
10.38 10.38 10.38 0 0 0 0
NAS
35.5
35.5
35.50 35.50 35.50 400 0 0 0
NAU
6.3
6.3
6.28 6.28 6.28 0 0 0 0
NAV
16.3
16.3
16.01 16.33 16.01 900 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.6
19.6
19.65 19.90 19.45 24,500 0 800 0.0
NBC
8.0
8.0
8.23 8.23 7.86 56,400 0 0 0
NBE
10.8
10.8
10.84 10.84 10.84 100 0 0 0
NBP
7.6
7.6
7.80 7.80 7.60 500 300 0 0.0
NBT
16.8
16.8
16.77 16.77 16.77 0 0 0 0
NBW
33.0
33.0
33.00 33.00 33.00 0 0 0 0
NCG
11.4
11.4
12.30 12.30 11 37,300 0 0 0
NCS
39.2
39.2
39.16 39.16 39.16 0 0 0 0
NCT
87.7
87.7
88.36 88.36 87.63 7,400 0 900 -0.1
ND2
32.6
32.6
32.60 32.60 32.60 1,000 0 0 0
NDC
124.6
124.6
124.62 124.62 124.62 0 0 0 0
NDN
10.6
10.6
10.62 10.71 10.52 99,900 0 0 0
NDP
21.2
21.2
21.18 21.18 21.18 0 0 0 0
NDT
5
5
5 5 5 600 0 0 0
NDW
13.7
13.7
13.75 13.75 13.75 0 0 0 0
NDX
5.6
5.6
5.55 5.55 5.55 15,000 0 0 0
NED
6.8
6.8
6.80 6.80 6.80 12,600 0 0 0
NET
61.8
61.8
61.84 61.84 61.84 2,300 0 0 0
NFC
54.8
54.8
54.85 54.85 54.85 500 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
16.4
16.4
17.09 17.09 16.36 119,500 400 47,800 -0.9
NHC
18.5
18.5
18.48 18.48 18.48 0 0 0 0
NHH
12.1
12.1
11.90 12.20 11.75 151,500 0 0 0
NHT
8.5
8.5
8.51 8.51 8.51 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.2
12.2
12.18 12.18 12.18 0 0 0 0
NKG
14.5
14.5
14.86 14.86 14.55 3,643,400 16,800 71,700 -0.9
NLG
35.0
35.0
35.32 35.47 34.93 518,500 31,500 4,700 1.0
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
56.2
56.2
52.60 56.21 52.50 155,500 0 0 0
NNT
59.3
59.3
60.93 61.12 59.30 800 0 0 0
NO1
6.4
6.4
6.54 6.62 6.42 30,800 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
10.3
10.3
10.18 10.27 10.18 400 0 0 0
NRC
5.9
5.9
5.90 5.90 5.80 546,600 0 22,800 -0.1
NSC
74.2
74.2
74.19 74.19 74.19 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.50 4.50 4.40 14,500 1,000 5,000 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
11.5
11.5
11.47 11.47 11.47 100 0 0 0
NT2
23.6
23.6
23.40 23.60 23.35 355,800 0 0 0
NTC
158.5
158.5
158.20 159 158 5,800 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
53.9
53.9
53.91 53.91 53.91 0 0 0 0
NTL
17.1
17.1
17.15 17.34 16.97 326,700 0 0 0
NTP
51.2
51.2
50.83 53.21 50.75 210,500 0 32,400 -2.1
NTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NTW
20.2
20.2
20.18 20.18 20.18 1,900 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 0 0 0 0
NVB
13.8
13.8
14 14 13.80 106,300 600 0 0.0
NVL
13.6
13.6
13.71 14.04 13.48 5,734,500 0 0 0
NVP
58.5
58.5
58.47 58.47 58.47 0 0 0 0
NVT
8.3
8.3
8.30 8.30 8.30 300 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.5
4.5
3.80 4.50 3.80 137,900 0 0 0
OCB
10.7
10.7
10.70 10.78 10.65 1,120,700 0 0 0
OCH
6.4
6.4
6.40 6.50 6.30 43,600 0 0 0
ODE
46.1
46.1
46 46.20 46 14,800 0 0 0
OGC
4.1
4.1
4.06 4.19 3.92 882,800 0 0 0
OIL
10.3
10.3
10.41 10.51 10.31 575,900 0 0 0
ONE
5.3
5.3
5.40 5.40 5.30 9,000 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.2
18.2
18.24 18.24 18.24 800 0 0 0
ORS
13.6
13.6
13.80 13.85 13.55 869,500 0 0 0
PAC
21.4
21.4
22.23 22.27 21.41 487,300 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
23.3
23.3
23.17 23.58 23.08 657,100 0 0 0
PAP
26.9
26.9
27 27 25 1,000 0 0 0
PAS
3.4
3.4
3.30 3.40 3.30 8,100 0 0 0
PAT
88.3
88.3
88.53 88.53 87.76 5,000 0 0 0
PBC
6
6
6.10 6.10 6 9,400 0 0 0
PBP
11.6
11.6
11.61 11.61 11.61 0 0 0 0
PBT
13.2
13.2
13.20 13.20 13.20 100 0 0 0
PC1
21.7
21.7
21.90 21.90 21.65 700,800 0 0 0
PCC
27.5
27.5
27.50 27.50 27.50 0 0 0 0
PCE
18.3
18.3
18.03 18.31 18.03 3,200 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 200 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
17.8
17.8
17.76 17.85 17.57 99,900 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
10.7
10.7
10.80 10.80 10.70 2,200 0 0 0
PDB
20.2
20.2
20.18 20.18 20.18 0 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PDN
97.9
97.9
95.96 97.88 95.96 800 0 0 0
PDR
21.9
21.9
22.55 22.55 21.90 5,163,300 0 0 0
PDV
10.8
10.8
10.83 10.92 10.83 88,500 0 0 0
PEG
3.9
3.9
3.80 3.90 3.80 700 0 0 0
PEN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
PEQ
33.7
33.7
33.71 33.71 33.71 0 0 0 0
PET
30.2
30.2
30.49 30.78 30.07 595,900 0 0 0
PFL
2.4
2.4
2.50 2.50 2.40 111,100 0 0 0
PGB
11.8
11.8
11.81 11.91 11.81 26,500 0 0 0
PGC
12.4
12.4
12.19 12.37 12.19 18,900 0 0 0
PGD
22.9
22.9
23.13 23.13 22.94 1,400 0 0 0
PGI
19.4
19.4
19.41 19.41 19.41 0 0 0 0
PGN
6.5
6.5
6.50 6.50 6.40 26,800 0 0 0
PGS
44.7
44.7
40.96 44.71 40.96 400 0 0 0
PGT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PGV
17.3
17.3
17.00 17.27 16.83 17,300 0 0 0
PHC
4.4
4.4
4.40 4.46 4.40 33,000 0 0 0
PHH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PHN
59.1
59.1
59.09 59.09 59.09 0 0 0 0
PHP
33.9
33.9
34.60 34.60 33.82 65,400 0 0 0
PHR
30.0
30.0
30.44 30.50 29.96 216,200 0 0 0
PHS
11.3
11.3
11.28 11.28 11.28 100 0 0 0
PIA
26.9
26.9
26.85 26.85 26.85 1,200 0 0 0
PIC
15.6
15.6
15.89 15.89 15.61 200 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
15.2
15.2
15.18 15.18 15.18 0 0 0 0
PIT
6.6
6.6
6.50 6.55 6.11 3,800 0 0 0
PIV
4.7
4.7
5.10 5.40 4.30 787,100 0 0 0
PJC
22.8
22.8
22.82 22.82 22.82 0 0 0 0
PJS
40.3
40.3
40.29 40.29 40.29 0 0 0 0
PJT
7.9
7.9
7.89 7.89 7.89 100 0 0 0
PLA
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PLC
25.3
25.3
25.50 25.50 25.30 125,100 0 23,300 -0.6
PLE
44.3
44.3
44.28 44.28 44.28 0 0 0 0
PLO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
PLP
7.8
7.8
7.79 7.82 7.50 1,220,600 0 0 0
PLX
33.3
33.3
32.73 33.31 32.73 1,418,900 0 0 0
PMB
9.2
9.2
9.17 9.17 9.17 300 0 0 0
PMC
171.8
171.8
174.33 174.33 171.80 1,800 0 1,000 -0.2
PMG
7.0
7.0
6.55 6.99 6.51 5,000 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 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
35
35
35 35 35 2,000 0 0 0
PNC
22.3
22.3
22.33 22.33 22.33 100 0 0 0
PND
4.8
4.8
4.80 4.80 4.80 100 0 0 0
PNG
26.2
26.2
26.25 26.25 26.25 0 0 0 0
PNJ
60.5
60.5
59.75 60.61 58.43 564,200 0 0 0
PNP
19.4
19.4
19.35 19.35 19.35 0 0 0 0
PNT
7.1
7.1
7.10 7.10 7.10 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
3.3
3.3
3.30 3.30 3.30 0 0 0 0
POS
15.3
15.3
15.30 15.30 15.30 2,800 0 0 0
POT
19.6
19.6
19.50 19.60 19.50 400 0 0 0
POV
7.3
7.3
7.30 7.30 7.30 0 0 0 0
POW
13.9
13.9
14.28 14.33 13.91 7,348,700 0 0 0
PPC
10
10
10.10 10.10 9.99 236,800 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.7
25.7
25.26 25.71 25.07 37,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
16.8
16.8
18.44 18.44 16.78 700 200 400 0.0
PPS
10.3
10.3
10.32 10.32 10.32 0 0 0 0
PPT
15.2
15.2
15.10 15.20 15 191,400 0 0 0
PPY
5.9
5.9
5.93 5.93 5.93 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.7
12.7
12.70 12.70 12.70 2,000 0 0 0
PRE
21.2
21.2
21.40 21.58 20.93 6,800 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.3
11.3
11.40 11.40 11.30 200 0 0 0
PSB
4.4
4.4
4.40 4.40 4.30 3,200 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
12.3
12.3
12.15 12.46 12 170,000 0 0 0
PSE
9.9
9.9
9.89 9.89 9.89 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8
8
8.10 8.10 7.90 163,700 30,000 0 0.2
PSL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PSN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PSP
20
20
18 20 17 10,900 0 0 0
PSW
7.3
7.3
7.13 7.32 7.13 3,600 0 0 0
PTB
34.3
34.3
34.09 34.35 33.82 87,700 0 0 0
PTC
7.1
7.1
7.20 7.20 7.05 4,900 0 0 0
PTD
7.3
7.3
7.30 7.30 7.30 0 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 0 0 0 0
PTH
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
36.3
36.3
36.30 36.30 36.30 0 0 0 0
PTL
3.0
3.0
3.05 3.05 2.90 95,800 0 0 0
PTM
5.9
5.9
5.90 5.90 5.90 0 0 0 0
PTO
18.5
18.5
19.49 19.49 18.51 2,300 0 0 0
PTP
10.7
10.7
10.73 10.73 10.73 0 0 0 0
PTS
9.6
9.6
9.62 9.62 9.52 1,200 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTV
3.9
3.9
3.90 3.90 3.90 800 0 0 0
PTX
27.1
27.1
27.10 27.10 27.10 100 0 0 0
PV2
2.8
2.8
2.70 2.80 2.70 16,400 0 0 0
PVB
28.5
28.5
28.50 28.60 28 52,800 2,100 0 0.1
PVC
10.7
10.7
10.80 11 10.70 280,700 0 0 0
PVD
15.6
15.6
16.18 16.18 15.58 5,314,400 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.1
6.1
5.90 6.10 5.90 41,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
77.5
77.5
79.00 79.27 77.07 69,600 2,500 16,500 -1.3
PVL
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVM
17.9
17.9
16.92 18.37 16.92 9,000 0 0 0
PVO
5.7
5.7
5.72 5.72 5.62 11,200 0 0 0
PVP
13.8
13.8
13.81 14.00 13.76 191,400 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
26.7
26.7
27 27.33 26.67 2,195,100 7,600 183,600 -5.7
PVT
17.0
17.0
17.36 17.50 17.05 2,412,900 0 0 0
PVV
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
3.6
3.6
3.60 3.60 3.60 100 0 0 0
PWS
13.3
13.3
13.28 13.28 13.28 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXL
16.4
16.4
16.50 16.70 16.20 57,600 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 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
14.9
14.9
14.95 14.95 14.95 100 0 0 0
QCG
13.6
13.6
13.60 13.65 13.40 134,400 0 0 0
QHD
43.4
43.4
43.44 43.44 43.44 2,000 0 0 0
QHW
34.2
34.2
34.25 34.25 34.25 0 0 0 0
QNC
5.9
5.9
5.70 5.90 5.70 200 0 0 0
QNP
30.0
30.0
28.20 29.96 28.20 3,100 0 0 0
QNS
40.3
40.3
40.29 40.66 40.29 67,800 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
9.6
9.6
9.57 9.57 9.57 0 0 0 0
QNW
15.3
15.3
15.26 15.26 15.26 0 0 0 0
QPH
34.7
34.7
34.80 34.80 34.70 500 0 0 0
QSP
22.7
22.7
22.75 22.75 22.75 0 0 0 0
QST
27.6
27.6
27.58 27.58 27.58 0 0 0 0
QTC
21.2
21.2
21.19 21.19 21.19 0 0 0 0
QTP
11.9
11.9
11.95 12.04 11.86 82,800 0 0 0
RAL
87.1
87.1
87.40 87.40 86.65 2,700 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
8
8
8 8 8 100 0 0 0
RCC
21
21
18.60 21 18.60 300 0 0 0
RCL
13.3
13.3
13.33 13.33 13.33 0 0 0 0
REE
55.3
55.3
55.88 56.05 55.28 184,900 0 0 0
RGG
34.2
34.2
34.20 34.20 34.20 0 0 0 0
RIC
11.1
11.1
10.80 11.10 10.20 18,300 0 0 0
RTB
27.1
27.1
27.10 27.10 27.10 0 0 0 0
RYG
9.9
9.9
9.95 10.13 9.76 46,300 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
31.1
31.1
31.10 31.10 31.10 0 0 0 0
S55
55.7
55.7
56.19 56.19 55.70 1,400 0 1,300 -0.1
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
9.3
9.3
9.30 9.40 9.30 42,300 0 0 0
SAB
44.0
44.0
41.77 44.51 41.77 4,104,800 0 0 0
SAC
11.7
11.7
11.65 11.65 11.65 300 0 0 0
SAF
50.2
50.2
50.15 50.15 50.15 4,500 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.8
6.8
6.89 6.98 6.84 143,500 0 0 0
SAS
28.8
28.8
28.66 28.83 28.66 5,800 0 0 0
SAV
13.1
13.1
13.14 13.14 13.14 100 0 0 0
SB1
5.6
5.6
5.64 5.64 5.64 0 0 0 0
SBA
26.8
26.8
26.51 26.79 26.51 1,100 0 0 0
SBB
16.8
16.8
16.83 16.83 16.43 25,500 0 0 0
SBD
6.8
6.8
6.84 6.84 6.84 1,000 0 0 0
SBG
12.4
12.4
12.21 12.42 12 477,500 0 0 0
SBH
40.4
40.4
41.19 41.19 40.10 5,500 0 0 0
SBL
7.7
7.7
6.80 7.80 6.80 37,100 0 0 0
SBM
31.8
31.8
31.83 31.83 31.83 500 0 0 0
SBR
9.3
9.3
9.31 9.31 9.31 0 0 0 0
SBS
5.5
5.5
5.40 5.50 5.40 451,000 0 0 0
SBT
23.5
23.5
23.58 23.58 23.25 823,300 0 0 0
SBV
7.7
7.7
7.67 7.67 7.67 100 0 0 0
SC5
16.7
16.7
16.70 16.70 16.70 0 0 0 0
SCC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SCD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SCG
66.2
66.2
65.90 66.40 65.90 23,100 0 0 0
SCI
9.4
9.4
9.50 9.50 9.20 8,100 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 5,000 0 0 0
SCL
17.0
17.0
17.35 17.35 17.01 31,100 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.2
8.2
8.31 8.33 8.17 1,946,900 0 0 0
SCS
49.0
49.0
49.44 49.71 48.90 303,600 0 0 0
SD2
3.9
3.9
3.80 3.90 3.50 900 0 0 0
SD3
7.1
7.1
7.10 7.10 7.10 200 0 0 0
SD4
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SD5
7.4
7.4
7.43 7.52 7.43 3,100 0 2,900 0.0
SD6
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.9
10.9
10.95 10.95 10.85 28,400 0 0 0
SDA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SDC
6.8
6.8
6.83 6.83 6.83 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SDK
11.8
11.8
11.85 11.85 11.85 0 0 0 0
SDN
26.4
26.4
26.37 26.37 26.37 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
20
20
20 20 20 200 0 0 0
SDV
27.9
27.9
27.86 27.86 27.86 0 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SEA
54.6
54.6
54.61 54.61 54.61 500 0 0 0
SEB
44.9
44.9
44.87 44.87 44.87 500 0 0 0
SED
18.6
18.6
18.64 18.64 18.64 11,800 0 0 0
SEP
19.0
19.0
18.97 18.97 18.97 0 0 0 0
SFC
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SFG
9.9
9.9
9.59 9.97 9.59 500 0 0 0
SFI
23.9
23.9
24.55 24.55 23.90 2,100 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.5
12.5
12.49 12.49 12.49 8,200 0 0 0
SGC
81.9
81.9
79.36 81.94 79.27 700 0 0 0
SGD
20
20
20 20 20 0 0 0 0
SGH
25.6
25.6
25.55 25.55 25.55 0 0 0 0
SGI
10.9
10.9
10.95 10.95 10.95 0 0 0 0
SGN
60.3
60.3
60.50 60.50 60 12,000 0 0 0
SGP
27.1
27.1
27 27.40 26.70 61,000 0 0 0
SGR
16.6
16.6
16.88 16.88 16.42 126,000 0 0 0
SGS
14.6
14.6
14.64 14.64 14.64 0 0 0 0
SGT
16.4
16.4
16.35 16.40 16.10 12,200 0 0 0
SHA
4.1
4.1
4.10 4.10 4.05 7,100 0 0 0
SHB
16.8
16.8
16.51 16.80 16.46 57,719,700 0 0 0
SHC
9.6
9.6
9.62 9.62 9.62 0 0 0 0
SHE
7
7
6.30 7.20 6.30 1,000 800 0 0.0
SHI
14.6
14.6
14.45 14.60 14.45 632,100 0 0 0
SHN
4.8
4.8
4.80 4.90 4.70 6,000 0 300 0.0
SHP
32.0
32.0
31.99 32.08 31.94 4,400 0 0 0
SHS
19.7
19.7
20.17 20.45 19.69 15,659,400 644,500 7,100 13.3
SID
15.7
15.7
18.90 18.90 15.50 1,700 0 0 0
SIG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SIP
56
56
56.50 56.70 55 465,700 0 0 0
SIV
34.3
34.3
34.74 34.74 33.92 400 0 0 0
SJ1
11.1
11.1
11.08 11.08 11.08 300 0 0 0
SJD
14.1
14.1
14.15 14.15 14.05 34,900 0 0 0
SJE
18.7
18.7
19.10 19.10 18.50 250,400 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
19.9
19.9
18.70 19.90 18.70 500 0 0 0
SJM
5.2
5.2
5.20 5.20 5.20 3,900 0 0 0
SJS
58.3
58.3
58.30 58.30 58 11,800 0 0 0
SKG
9.4
9.4
9.54 9.54 9.44 46,800 0 0 0
SKH
23.4
23.4
23.43 23.43 23.43 100 0 0 0
SKN
7.4
7.4
7.39 7.39 7.39 0 0 0 0
SKV
24.9
24.9
24.98 24.98 24.88 500 0 0 0
SLD
11
11
11 11 11 0 0 0 0
SLS
164.5
164.5
164 166 163.70 3,400 0 100 0.0
SMA
8.8
8.8
8.85 8.85 8.80 300 0 0 0
SMB
39.3
39.3
39.22 39.36 39.07 27,800 0 0 0
SMC
12.7
12.7
12.25 12.95 12.25 325,300 0 0 0
SMN
10.5
10.5
10.51 10.51 10.51 700 0 0 0
SMT
12.3
12.3
12.30 12.30 12.30 100 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
29.4
29.4
29.63 29.63 29.45 900 0 0 0
SP2
22.4
22.4
22.40 22.40 22.40 0 0 0 0
SPB
22
22
22 22 22 0 0 0 0
SPC
9
9
9 9 9 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
11.0
11.0
11.00 11.00 11.00 0 0 0 0
SPV
16.1
16.1
21.20 21.20 16.08 5,000 0 0 0
SRA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SRB
2
2
2 2 2 40,100 0 0 0
SRC
40.9
40.9
40.86 40.86 40.86 0 0 0 0
SRF
7.2
7.2
6.81 7.17 6.81 1,300 0 0 0
SSB
14.3
14.3
14.35 14.35 14.15 2,656,000 0 0 0
SSC
30.9
30.9
30.93 30.93 30.93 0 0 0 0
SSG
8.1
8.1
8.20 8.20 8.10 4,000 0 0 0
SSH
78.2
78.2
78.18 78.18 78.18 0 0 0 0
SSI
23.3
23.3
24.03 24.14 23.30 28,396,500 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ST8
5.5
5.5
5.52 5.52 5.38 213,200 0 0 0
STB
49
49
48.70 49.60 48.65 3,344,100 0 0 0
STC
14.3
14.3
14.26 14.26 14.26 0 0 0 0
STG
34.9
34.9
34.90 34.90 34.90 100 0 0 0
STH
21.5
21.5
21.60 21.80 21.40 61,500 0 0 0
STK
15.1
15.1
14.86 15.09 14.86 10,500 0 0 0
STP
7.5
7.5
7.46 7.46 7.46 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
STW
25.8
25.8
25.80 25.80 25.80 500 0 0 0
SVC
22.3
22.3
22.17 22.36 22.17 14,000 0 0 0
SVD
6
6
6.19 6.19 5.65 7,400 0 0 0
SVG
7.6
7.6
7.60 7.60 7.60 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.9
2.9
2.80 2.90 2.80 28,000 0 0 0
SVT
9.9
9.9
9.76 9.90 9.58 3,900 0 0 0
SWC
30.8
30.8
30.50 30.80 30.50 2,300 0 0 0
SZB
33.5
33.5
33.55 33.55 33.55 2,000 0 0 0
SZC
29.2
29.2
29.31 29.55 29.17 312,600 0 0 0
SZE
9.8
9.8
9.80 9.80 9.80 3,400 0 0 0
SZG
34.2
34.2
34.24 34.24 34.24 0 0 0 0
SZL
25.9
25.9
25.71 25.88 25.71 2,800 0 0 0
TA6
5.3
5.3
5.30 5.30 5.30 100 0 0 0
TA9
10.3
10.3
10.43 10.43 10.35 400 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
41.2
41.2
41.34 41.70 40.85 193,000 0 0 0
TAR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TAW
27.9
27.9
27.92 27.92 27.92 0 0 0 0
TBC
34.9
34.9
34.78 34.88 34.78 700 0 0 0
TBD
126.0
126.0
134.73 145.39 126.00 1,200 0 0 0
TBR
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
32.5
32.5
33.01 33.01 32.52 7,034,700 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
18.5
18.5
18.59 18.59 18.23 2,939,500 0 0 0
TCI
10.0
10.0
9.95 9.99 9.90 412,000 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
31.8
31.8
31.99 32.08 31.75 46,100 0 0 0
TCM
25.6
25.6
25.55 25.78 25.46 509,000 0 0 0
TCO
9.6
9.6
9.59 9.60 9.46 21,700 0 0 0
TCR
2.9
2.9
2.75 2.89 2.75 200 0 0 0
TCT
20.3
20.3
20.15 20.25 20 1,200 0 0 0
TCW
29.8
29.8
30.08 30.08 29.61 5,200 0 0 0
TCX
46.2
46.2
47 47.05 46.05 852,000 0 0 0
TD6
7.2
7.2
7.20 7.20 6.90 17,200 0 0 0
TDB
38.1
38.1
38.09 38.09 38.09 1,200 0 0 0
TDC
10.9
10.9
10.98 10.98 10.70 170,100 0 0 0
TDF
8.5
8.5
8.50 8.50 8.50 300 0 0 0
TDG
3.1
3.1
3.14 3.15 3.09 12,000 0 0 0
TDH
4.8
4.8
4.88 4.88 4.74 78,200 0 0 0
TDM
55.1
55.1
55.10 55.10 55.10 100 0 0 0
TDP
25.0
25.0
25.29 25.29 24.48 536,900 0 0 0
TDS
8.3
8.3
8.20 8.30 8 700 0 0 0
TDT
5.8
5.8
5.72 5.81 5.72 17,000 0 0 0
TDW
47.5
47.5
47.47 47.47 47.47 0 0 0 0
TED
56.1
56.1
56.10 56.10 56.10 200 0 0 0
TEG
6.3
6.3
6.26 6.30 6.20 13,300 0 0 0
TET
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TFC
54.4
54.4
60.25 60.25 50.76 7,700 0 0 0
TGP
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
8.7
8.7
8.74 8.74 8.74 0 0 0 0
THD
30.5
30.5
30.50 30.50 29.90 9,000 400 100 0.0
THG
38.6
38.6
38.80 38.80 38.05 19,100 0 0 0
THM
9.1
9.1
9.10 9.10 9.10 100 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.3
9.3
9.31 9.31 9.31 0 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.3
7.3
7.29 7.29 7.29 6,300 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 0 0 0 0
TID
22.5
22.5
22.09 22.47 22.09 3,200 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
7.8
7.8
7.70 7.80 7.70 459,800 1,400 25,400 -0.2
TIN
53.5
53.5
50.30 53.50 50.30 300 0 0 0
TIP
16.6
16.6
16.71 16.71 16.53 84,400 0 0 0
TIS
4.8
4.8
4.70 4.90 4.70 3,000 0 0 0
TIX
45.6
45.6
45.63 45.63 45.63 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
13.9
13.9
13.87 13.87 13.87 2,400 0 0 0
TL4
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TLD
8.2
8.2
8.19 8.20 8.12 144,200 0 0 0
TLG
49.5
49.5
46.75 49.51 46.75 1,432,700 0 0 0
TLH
5.2
5.2
5.20 5.23 5.18 49,000 0 0 0
TLP
7.1
7.1
6.80 7.10 6.80 300 0 0 0
TMB
52.7
52.7
52.24 52.71 52.24 400 0 0 0
TMC
7.4
7.4
7.37 7.37 7.37 0 0 0 0
TMG
70.0
70.0
70.04 70.04 70.04 0 0 0 0
TMP
58.4
58.4
58.44 58.44 58.44 300 0 0 0
TMS
36.8
36.8
36.84 36.84 36.17 2,200 0 0 0
TMT
14
14
13.45 14.30 13.45 78,300 0 0 0
TMX
8.7
8.7
8.50 8.70 8.50 3,900 0 0 0
TN1
13.1
13.1
14.04 14.04 12.85 29,300 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TNC
29.2
29.2
29.22 29.22 29.22 0 0 0 0
TNG
17.0
17.0
17.27 17.45 16.91 896,200 60,900 43,700 0.3
TNH
11.7
11.7
11.70 11.75 11.55 131,600 0 0 0
TNI
5.4
5.4
5.61 5.64 5.19 226,100 0 0 0
TNP
19.4
19.4
19.38 19.38 19.38 0 0 0 0
TNS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TNT
8.3
8.3
8 8.30 7.95 57,600 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
137.1
137.1
139.22 139.71 135.11 12,800 0 0 0
TOT
13.5
13.5
13.50 13.50 13.16 800 0 0 0
TOW
31.2
31.2
31.21 31.21 31.21 0 0 0 0
TPB
14.3
14.3
14.44 14.48 14.27 4,157,400 0 0 0
TPC
12.1
12.1
12.10 12.10 12.10 6,300 0 0 0
TPP
10.3
10.3
10.30 10.30 10.30 0 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
32.4
32.4
32.24 32.62 32.24 2,200 0 0 0
TRC
18.6
18.6
18.96 19.13 18.62 49,600 0 0 0
TRS
26.3
26.3
26.28 26.28 26.28 0 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 14.70 14.20 6,000 0 0 0
TS3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TSA
13.5
13.5
13.46 13.46 13.46 0 0 0 0
TSB
35.4
35.4
34.20 36 34.20 700 400 0 0.0
TSC
3.3
3.3
3.05 3.25 3.04 3,340,100 0 0 0
TSD
5.1
5.1
5 5.10 5 1,500 0 0 0
TSG
11.9
11.9
11.93 11.93 11.93 0 0 0 0
TSJ
28.7
28.7
28.73 28.73 28.73 200 0 0 0
TST
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TT6
6.4
6.4
6.07 6.64 6.07 13,900 0 0 0
TTA
10.7
10.7
10.67 10.71 10.62 21,800 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.1
8.1
8.10 8.10 8.10 900 0 0 0
TTD
37.9
37.9
37.93 37.93 37.93 0 0 0 0
TTE
36.5
36.5
36.50 36.50 36.50 0 0 0 0
TTF
3.2
3.2
3.31 3.31 3.16 3,352,300 0 0 0
TTG
11.8
11.8
12.30 12.30 11.70 10,200 0 0 0
TTH
2.4
2.4
2.50 2.50 2.40 58,700 0 0 0
TTL
8.7
8.7
8.50 8.70 8.40 8,100 0 0 0
TTN
16.5
16.5
16.79 16.89 16.42 163,400 0 0 0
TTS
7
7
7 7 7 0 0 0 0
TTT
34.9
34.9
34.50 36 34.50 3,600 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
15.3
15.3
15.27 15.27 15.27 0 0 0 0
TV1
21.0
21.0
21.13 21.13 21.04 15,300 0 0 0
TV2
34.6
34.6
35.49 35.73 34.52 408,400 0 0 0
TV3
14.5
14.5
14.50 14.50 14.50 200 0 0 0
TV4
14.9
14.9
15 15 14.90 36,100 0 0 0
TV6
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TVA
12.1
12.1
12.07 12.07 12.07 0 0 0 0
TVB
8.4
8.4
8.33 8.39 8.30 17,100 0 0 0
TVC
9.3
9.3
9.40 9.40 9.10 24,700 0 0 0
TVD
9.6
9.6
9.58 9.58 9.49 10,600 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
62.2
62.2
62.21 62.21 62.21 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
7.3
7.3
7.54 7.54 7.35 416,600 0 0 0
TVS
13.7
13.7
13.94 13.94 13.02 434,900 0 0 0
TVT
15.8
15.8
15.85 15.85 15.85 0 0 0 0
TW3
15.0
15.0
15.05 15.05 15.05 0 0 0 0
TXM
5.1
5.1
4.90 5.30 4.50 34,200 0 0 0
TYA
16.4
16.4
16.25 16.39 16.21 5,700 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDC
3.6
3.6
3.70 3.70 3.50 5,100 0 0 0
UDJ
6.8
6.8
6.69 6.79 6.69 13,200 0 0 0
UDL
15.9
15.9
15.95 15.95 15.95 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
54
54
54 54 54 5,100 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
10
10 10 10 0 0 0 0
USC
9.9
9.9
9.89 9.89 9.89 0 0 0 0
USD
15.8
15.8
15.77 15.77 15.77 1,600 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
V12
11.6
11.6
11.60 11.60 11.60 0 0 0 0
V21
6.9
6.9
6.60 6.90 6.60 7,500 0 0 0
VAB
10.8
10.8
10.85 10.90 10.80 233,400 0 0 0
VAF
17.3
17.3
17.29 17.34 17.29 30,900 0 0 0
VAV
32.2
32.2
32.20 32.20 32.20 700 0 0 0
VBB
9.1
9.1
9.55 9.55 9.09 151,000 0 0 0
VBC
18.7
18.7
18.74 18.74 18.74 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
13.2
13.2
13.20 14 13.20 1,500 0 0 0
VC1
12.1
12.1
12.10 12.10 12.10 0 0 0 0
VC2
6.4
6.4
6.55 6.55 6.36 208,600 0 20,900 -0.1
VC3
25.6
25.6
25.40 25.86 25.30 959,200 10,200 3,000 0.2
VC6
18.8
18.8
18.76 18.76 18.76 600 0 0 0
VC7
10.0
10.0
9.98 10.07 9.69 184,900 0 1,600 0.0
VC9
3.8
3.8
3.80 3.80 3.60 12,300 0 0 0
VCA
8.2
8.2
8.40 8.40 8.21 1,400 0 0 0
VCB
57.0
57.0
57.12 57.52 57.02 2,824,900 0 0 0
VCC
8.6
8.6
8.55 8.55 8.55 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
287.3
287.3
286.30 288.50 286.30 1,600 0 0 0
VCG
21.1
21.1
21.15 21.46 21.10 3,420,400 0 0 0
VCI
24.2
24.2
24.64 24.68 24.21 6,093,400 0 0 0
VCM
10.1
10.1
10.10 10.10 10.10 1,200 0 0 0
VCP
25.6
25.6
25.30 25.60 25.30 2,200 0 0 0
VCR
40
40
36 40 36 21,200 0 0 0
VCS
42.7
42.7
42.65 42.83 42.56 53,200 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11
11
11 11 11 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
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VDN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VDP
33.0
33.0
33.44 33.44 33.02 1,100 0 0 0
VDS
18.1
18.1
18.40 18.40 18.10 508,300 0 0 0
VDT
7.5
7.5
7.54 7.54 7.54 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 10,000 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4.1
4.1
4.30 4.30 4.10 12,000 0 0 0
VEA
35.2
35.2
35.40 35.40 35.10 161,800 0 0 0
VEC
60.6
60.6
56 64 55 286,000 0 0 0
VEF
132
132
132 132.80 131.60 9,200 0 0 0
VES
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VET
15.3
15.3
15.30 15.30 15.30 100 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
50.3
50.3
49.95 50.33 49.86 6,900 0 0 0
VFR
8.7
8.7
9.59 9.59 8.46 5,900 0 0 0
VFS
16
16
16 16.30 15.50 2,429,500 236,300 182,700 0.8
VGC
41.2
41.2
41.58 41.58 41.16 453,100 0 0 0
VGG
41.4
41.4
42.70 42.70 41.40 2,200 0 0 0
VGI
70.1
70.1
69.76 71.11 68.99 435,100 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
27.9
27.9
27.81 27.91 27.32 16,800 0 0 0
VGR
53.8
53.8
54.26 54.26 53.80 400 0 0 0
VGS
26.6
26.6
27.29 27.29 26.62 289,400 0 6,900 -0.2
VGT
12.0
12.0
12.12 12.31 11.93 473,300 0 0 0
VGV
36.4
36.4
38.48 38.58 35.53 6,400 0 0 0
VHC
57.5
57.5
57.30 57.70 56.80 482,100 0 0 0
VHD
4
4
4 4 4 0 0 0 0
VHE
4.1
4.1
4 4.20 4 445,700 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
1.9
1.9
2 2 1.90 118,200 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VHM
50.9
50.9
50.07 51.66 49.59 5,879,600 0 0 0
VIB
15.9
15.9
16.02 16.06 15.89 2,887,300 0 0 0
VIC
135.0
135.0
133.05 139.30 133 4,500,600 0 0 0
VID
5.0
5.0
5.01 5.05 5.01 4,200 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 18,300 0 0 0
VIG
5.7
5.7
5.70 5.80 5.70 78,600 0 0 0
VIM
9.2
9.2
9.17 9.17 9.17 700 0 0 0
VIN
16.3
16.3
15.52 16.34 15.52 2,000 0 0 0
VIP
11.3
11.3
11.41 11.50 11.23 195,500 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
16.3
16.3
17.39 17.39 16.26 5,500 0 0 0
VIW
25.5
25.5
25.50 25.50 25.40 19,800 0 0 0
VIX
19.7
19.7
19.79 20.19 19.34 36,431,200 0 0 0
VJC
156.8
156.8
156.69 162.08 154.38 1,854,100 0 0 0
VKC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLA
8.4
8.4
8.44 8.44 8.44 100 0 0 0
VLB
44.5
44.5
44.31 45.40 44.22 95,600 0 0 0
VLC
14.1
14.1
14.10 14.30 14 64,800 0 0 0
VLG
8.1
8.1
8.21 8.31 8.12 700 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
6.20 6.20 5.90 3,000 0 0 0
VMD
16.6
16.6
16.50 16.55 16.50 300 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 1,300 0 0 0
VMK
65
65
65 65 65 0 0 0 0
VMS
35.5
35.5
35.47 35.47 35.47 0 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
16.3
16.3
16.61 16.61 16.32 200 0 0 0
VNB
17.7
17.7
18 18.10 17.60 77,300 0 0 0
VNC
34.4
34.4
34.42 34.42 34.42 0 0 0 0
VND
17.7
17.7
18.08 18.08 17.69 9,607,400 0 0 0
VNE
6.1
6.1
6.02 6.12 6.02 40,700 0 0 0
VNF
14.1
14.1
14.08 14.26 14.08 2,100 0 0 0
VNG
7.2
7.2
7.16 7.16 7.13 2,200 0 0 0
VNH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VNI
7.8
7.8
7.80 7.80 7.80 300 0 0 0
VNL
22.0
22.0
22.02 22.02 21.83 5,800 0 0 0
VNM
62.8
62.8
62.26 63.81 62.26 9,107,300 0 0 0
VNP
21.1
21.1
22.98 22.98 20.59 328,200 0 0 0
VNR
18.4
18.4
18.47 18.47 18.38 3,200 0 0 0
VNS
9.1
9.1
9.11 9.16 9.09 23,600 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
5
5
5.40 5.40 5 300 0 0 0
VNZ
380
380
380 380 380 800 0 0 0
VOS
11.8
11.8
11.98 12.07 11.79 541,000 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
28.1
28.1
27.82 28.30 27.63 11,852,800 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
23.5
23.5
23.91 23.91 23.50 2,500 0 0 0
VPG
6.2
6.2
6.16 6.28 6.15 133,600 0 0 0
VPH
4.3
4.3
4.36 4.39 4.26 63,200 0 0 0
VPI
50.1
50.1
50.64 50.73 49.82 2,621,100 0 0 0
VPL
101.6
101.6
96.20 101.60 96.20 3,294,200 0 0 0
VPR
8.3
8.3
8.31 8.31 8.31 100 0 0 0
VPS
8.5
8.5
8.56 8.56 8.45 9,400 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
12.9
12.9
12.91 12.91 12.91 0 0 0 0
VRC
13.2
13.2
12.90 13.15 12.80 5,600 0 0 0
VRE
33.7
33.7
33.42 34.48 33.22 11,792,100 0 0 0
VRG
17.2
17.2
17.17 17.17 17.08 2,800 0 0 0
VSA
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VSC
22.1
22.1
22.40 22.80 22.05 6,175,100 0 0 0
VSE
9.1
9.1
9.15 9.15 8.56 6,200 0 0 0
VSF
25.3
25.3
25.10 25.40 25.10 16,900 0 0 0
VSG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VSH
41.0
41.0
41.41 41.41 40.57 4,700 0 0 0
VSI
22.8
22.8
22.08 23.09 21.74 62,700 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
15.5
15.5
14.07 15.45 14.07 300 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.8
2.8
2.80 2.80 2.80 3,000 0 0 0
VTB
18.9
18.9
17.65 18.85 17.65 147,800 0 0 0
VTC
14.3
14.3
13.03 14.33 13.03 97,200 0 14,500 -0.3
VTD
6.7
6.7
6.90 6.90 6.70 20,000 0 0 0
VTE
7.1
7.1
7.08 7.08 7.08 1,800 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 400 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTK
37.8
37.8
37.47 37.77 37.32 2,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.5
10.5
10.60 10.60 10.46 117,000 0 0 0
VTP
63.7
63.7
62.05 64.31 61.87 398,200 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
13.3
13.3
13.39 13.91 13.22 55,400 0 0 0
VTV
13.9
13.9
14.10 14.20 13.70 181,600 1,500 0 0.0
VTX
5
5
5 5 5 0 0 0 0
VTZ
18.2
18.2
18.20 18.40 18.20 1,104,600 0 28,800 -0.5
VUA
16.9
16.9
16.90 16.90 16.90 0 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
9.6
9.6
10.16 10.16 8.89 2,200 0 0 0
VW3
10.6
10.6
10.60 10.60 10.60 400 0 0 0
VWS
21.7
21.7
21.73 21.73 21.73 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
10
10
10 10 10 7,600 0 0 0
WCS
266.4
266.4
266.30 266.39 266.30 200 0 100 0.0
WSB
54.9
54.9
54.95 55.33 52.39 600 0 0 0
WSS
6.8
6.8
6.70 6.80 6.60 14,600 0 0 0
WTC
9.9
9.9
9.86 9.86 9.86 400 0 0 0
X20
11.2
11.2
11.26 11.26 11.07 1,200 0 0 0
X26
25
25
25 25 25 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.3
18.3
18.30 18.30 18.30 0 0 0 0
XHC
15.9
15.9
15.91 15.91 15.91 0 0 0 0
XLV
11.6
11.6
11.63 11.63 11.63 0 0 0 0
XMC
8.8
8.8
8.80 8.80 8.80 5,100 0 0 0
XMD
5.5
5.5
5.50 5.50 5.50 0 0 0 0
XMP
15.5
15.5
15.49 15.49 15.49 100 0 0 0
XPH
14
14
14 14 14 1,000 0 0 0
YBC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
YBM
10.7
10.7
11.00 11.07 10.70 92,900 0 0 0
YEG
11.1
11.1
11.17 11.26 11.07 650,700 0 0 0
YTC
29.8
29.8
29.80 29.80 29.80 0 0 0 0
257.9
257.9
260.29 261.08 257.42 44,618,331 1,530,542 1,533,885 -9.2
119.4
119.4
119.12 119.54 118.99 22,806,935 123,375 103,637 -9.0
1,933.6
1,933.6
1,931.61 1,945.50 1,930.30 226,068,600 35,794,597 34,692,575 -131.5
1,701.7
1,701.7
1,698.98 1,713.77 1,697.38 569,465,700 63,803,676 75,911,512 -300.2

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