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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 02/12/2025

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 02/12/2025

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 0 0 0 0
AAA
8.0
8.0
8.09 8.10 7.97 1,561,900 79,400 178,000 -0.8
AAH
3.7
3.7
3.70 3.70 3.60 733,000 0 0 0
AAM
6.8
6.8
6.72 6.81 6.72 1,700 0 0 0
AAS
8.6
8.6
8.60 8.70 8.50 1,085,700 0 0 0
AAT
3.4
3.4
3.49 3.49 3.39 41,100 0 0 0
AAV
7.2
7.2
6.80 7.40 6.80 1,438,800 15,100 0 0.1
ABB
11.5
11.5
11.33 11.56 11.17 3,266,400 600 0 0.0
ABC
14.6
14.6
13.90 15.30 13.70 159,500 0 0 0
ABI
19.9
19.9
20.10 20.20 19.90 31,700 500 600 0.0
ABR
12.4
12.4
12.06 12.39 12.06 400 0 200 0.0
ABS
3.5
3.5
3.63 3.63 3.41 218,100 0 0 0
ABT
68.8
68.8
68.81 69.67 68.72 4,500 0 0 0
ABW
10.5
10.5
10.50 10.50 10.30 97,600 0 0 0
ACB
20.6
20.6
20.72 20.81 20.55 15,503,200 802,200 3,923,800 -74.8
ACC
13.2
13.2
13.20 13.20 13 15,100 0 0 0
ACE
40.0
40.0
39.64 40.01 39.64 1,800 0 0 0
ACG
35.4
35.4
34.60 35.40 34.25 7,600 0 0 0
ACL
14.9
14.9
14.85 15.18 14.56 96,800 100 800 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
54
54
53 54.30 53 735,800 1,700 500 0.1
ADC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
ADG
9
9
8.90 9 8.90 300 0 0 0
ADP
23
23
23.20 23.20 23 12,200 0 0 0
ADS
7.3
7.3
7.34 7.34 7.25 20,400 0 100 0.0
AG1
10.0
10.0
9.87 10.04 9.87 400 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
14.4
14.4
14.27 14.36 14 365,800 0 53,400 -0.8
AGM
2.7
2.7
2.70 2.70 2.70 0 0 0 0
AGP
35.4
35.4
35.54 35.54 34.82 1,400 0 0 0
AGR
14.4
14.4
14.39 14.48 14.20 388,300 6,900 0 0.1
AGX
151.8
151.8
151.78 151.78 151.78 0 0 0 0
AIC
10
10
10 10 10 1,000 0 0 0
AIG
38.1
38.1
38.07 38.07 38.07 2,200 0 0 0
ALT
12.0
12.0
12.01 12.01 12.01 0 0 0 0
ALV
6.3
6.3
6.10 6.40 5.50 37,000 0 4,200 0.0
AMC
12.6
12.6
12.77 12.77 11.09 800 0 0 0
AME
8
8
8 8 8 100 0 0 0
AMP
14
14
14.80 14.80 14 3,100 0 0 0
AMS
7.4
7.4
7.48 7.77 7.20 11,200 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
32.9
32.9
34.52 34.52 32.54 98,600 0 0 0
ANV
28.8
28.8
29.50 29.50 28.25 2,539,200 10,400 277,200 -7.7
APC
7.3
7.3
7.30 7.30 7.30 800 0 0 0
APF
35.3
35.3
35.26 35.26 34.14 2,100 0 0 0
APG
10.8
10.8
10.85 10.85 10.60 288,300 5,100 6,000 0.0
APH
6.6
6.6
6.66 6.69 6.56 268,000 0 3,800 0.0
API
7.1
7.1
7.10 7.10 6.90 67,200 0 2,900 0.0
APL
11.0
11.0
10.95 10.95 10.95 0 0 0 0
APP
5.2
5.2
5.30 5.50 5.10 11,000 0 0 0
APS
7.4
7.4
7.50 7.50 7.30 433,700 55,900 21,100 0.3
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
16.80 16.80 16.80 0 0 0 0
ASM
6.9
6.9
6.90 6.90 6.81 268,600 0 900 0.0
ASP
4.7
4.7
4.50 4.70 4.50 34,100 0 0 0
AST
61.0
61.0
60.48 60.97 59.99 700 0 200 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
51.0
51.0
51.33 51.33 50.96 1,100 0 0 0
AVG
10.7
10.7
11 11 10.50 90,300 1,000 0 0.0
BAB
10.5
10.5
10.79 10.79 10.53 26,400 0 0 0
BAF
29.8
29.8
29.23 30 29.23 2,024,100 152,100 179,400 -0.9
BAL
7.2
7.2
7.15 7.15 7.15 0 0 0 0
BAX
34.4
34.4
34.38 34.38 34.38 200 0 0 0
BBH
15.1
15.1
15.07 15.07 15.07 0 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
12.2
12.2
12.95 12.95 12.18 8,700 0 0 0
BCA
11.8
11.8
13.30 13.30 10.90 69,200 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
8
8
8 8 7.80 38,100 0 400 0.0
BCE
8.4
8.4
8.40 8.48 8.36 27,800 15,000 2,700 0.1
BCF
36.0
36.0
35.96 35.96 35.88 10,200 0 0 0
BCM
65.2
65.2
64.48 65.17 63.50 234,900 57,100 101,900 -2.9
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
10.1
10.1
10.10 10.10 10.10 5,300 0 0 0
BDW
22.9
22.9
22.88 22.88 22.88 1,400 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
16.0
16.0
15.37 16.54 15.37 2,600 0 0 0
BFC
41.0
41.0
41.29 41.29 40.40 89,000 300 33,000 -1.4
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
27
27 27 27 0 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
30.0
30.0
30.13 30.13 29.65 1,200 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
21.1
21.1
20.69 21.11 20.40 145,000 7,000 29,300 -0.5
BID
34.1
34.1
34.19 34.28 33.91 1,590,300 236,300 649,300 -15.2
BIG
5.4
5.4
5.37 5.46 5.19 221,400 14,100 0 0.1
BIO
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BKC
17.5
17.5
17.25 17.49 17.10 31,400 0 0 0
BKG
3.0
3.0
2.95 2.95 2.91 67,200 0 0 0
BLF
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BLI
9.6
9.6
9.40 9.60 9.40 2,300 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
22.0
22.0
21.83 22.02 21.83 900 0 0 0
BMC
15.8
15.8
15.80 15.85 15.50 31,700 300 1,200 0.0
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
17.71 17.71 17.56 471,200 17,800 24,800 -0.1
BMJ
10.2
10.2
10.50 10.50 9.50 300 0 200 0.0
BMK
14.8
14.8
14.80 14.80 14.80 400 0 0 0
BMP
150.2
150.2
149.26 152.76 148.69 103,600 14,000 46,200 -5.1
BMS
12.1
12.1
12.13 12.13 11.94 52,400 0 0 0
BMV
5.3
5.3
4.60 5.30 4.60 3,200 0 0 0
BNA
8
8
8 8 7.80 101,000 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
4.4
4.4
4.40 4.40 4.40 600 0 0 0
BQP
23
23
23 23.90 23 2,400 0 0 0
BRC
11.2
11.2
11.75 11.75 11.15 1,400 0 0 0
BRR
17.3
17.3
17.26 17.93 16.78 6,100 0 0 0
BRS
18.9
18.9
18.90 18.90 18.90 0 0 0 0
BSA
21.9
21.9
21.91 21.91 21.91 1,300 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
15.5
15.5
15.93 15.93 15.47 500 0 0 0
BSI
35.5
35.5
35.55 35.68 34.73 478,200 35,800 0 1.4
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
16.7
16.7
16.75 16.75 16.75 100 0 0 0
BSR
15.1
15.1
15.23 15.28 14.73 5,151,400 1,400 789,700 -12.0
BT1
11.1
11.1
11.40 11.40 10.80 36,000 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.90 4.90 4.90 100 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
26.2
26.2
25.66 26.20 25.29 18,000 0 0 0
BTN
3.1
3.1
3.10 3.10 3.10 300 0 0 0
BTP
8.9
8.9
8.88 8.94 8.86 20,100 0 0 0
BTS
5.4
5.4
5.40 5.40 5.40 1,100 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 4,000 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
13.3
13.3
13.20 13.30 13.10 519,600 0 0 0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
51.7
51.7
51.40 52.30 50.40 496,700 141,500 271,300 -6.6
BVL
14
14
13.83 14 13.83 800 0 0 0
BVN
16.4
16.4
16.40 16.40 16.40 0 0 0 0
BVS
30.8
30.8
30.80 30.80 30.20 200,000 15,600 3,900 0.4
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
44.9
44.9
44.50 44.88 44.50 45,000 0 11,500 -0.5
BWS
32.5
32.5
32.51 32.51 32.51 600 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
12.78 13.03 12.59 32,900 200 1,000 0.0
C47
9.9
9.9
9.92 9.92 9.70 23,700 0 0 0
C4G
8.3
8.3
8.30 8.40 8.20 785,100 0 0 0
C69
13.4
13.4
13.40 13.40 12.50 644,900 85,200 24,600 0.8
C92
4.3
4.3
4.30 4.30 4.30 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.8
6.8
6.80 6.80 6.80 500 0 0 0
CAN
30.3
30.3
30.30 30.30 30.30 0 0 0 0
CAP
37.9
37.9
38.05 38.05 37.59 11,600 0 0 0
CAR
16.6
16.6
16.60 16.60 16.60 0 0 0 0
CAT
14.0
14.0
12.49 14.05 12.49 157,000 0 4,000 -0.1
CBI
18.4
18.4
18.40 18.40 18.40 100 0 0 0
CBS
28
28
28 28 28 4,400 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 0 0 0 0
CCC
12.7
12.7
13.07 13.07 12.68 44,500 0 0 0
CCI
19.8
19.8
21.21 21.21 19.81 18,700 0 0 0
CCL
5.7
5.7
5.72 5.72 5.65 78,400 0 4,000 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
11.3
11.3
11.33 11.33 11.33 300 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
17.4
17.4
17.93 17.93 17.01 617,800 8,100 82,900 -1.9
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.6
32.6
32.67 32.77 32.58 2,500 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.3
9.3
9.35 9.35 9.35 2,000 0 0 0
CDR
6.5
6.5
6.80 6.80 6.20 2,100 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
24.2
24.2
23.81 24.19 23.05 13,332,700 10,500 505,600 -12.1
CET
9.5
9.5
9.50 9.50 9.50 0 0 0 0
CFM
8
8
8.10 8.10 8 1,100 0 0 0
CFV
21.5
21.5
21 21.50 21 1,500 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 300 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
26.6
26.6
26.73 26.73 26.52 28,600 0 5,300 -0.2
CHS
11.5
11.5
11 11.50 11 6,200 0 0 0
CI5
5.8
5.8
5.80 5.80 5.80 500 0 0 0
CIA
9.9
9.9
8.60 9.90 8.60 700 0 0 0
CID
8.6
8.6
8.62 8.62 8.62 0 0 0 0
CIG
9.3
9.3
9.65 9.65 9.01 61,300 0 0 0
CII
26.6
26.6
26.15 26.60 25.60 15,791,100 495,500 860,800 -9.5
CIP
2.5
2.5
2.50 2.50 2.50 1,300 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
38.1
38.1
38.30 38.30 37.80 3,500 0 0 0
CKD
21.7
21.7
21.74 21.74 21.74 300 0 0 0
CKG
11.2
11.2
11.35 11.35 11.15 73,200 0 2,500 0.0
CKV
14.8
14.8
13.32 14.84 13.23 2,100 0 0 0
CLC
51.0
51.0
51.02 51.02 51.02 0 0 0 0
CLH
19.2
19.2
19.15 19.15 18.97 4,800 3,600 0 0.1
CLL
27.9
27.9
28.04 28.04 27.91 3,600 0 200 0.0
CLM
49.3
49.3
49.30 49.30 49.30 2,700 0 0 0
CLW
42.9
42.9
43.38 43.38 42.90 1,900 0 0 0
CLX
15.2
15.2
15.07 15.35 15.07 44,700 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CMD
20.6
20.6
20.61 20.61 20.61 0 0 0 0
CMF
358.8
358.8
358.76 358.76 358.76 0 0 0 0
CMG
33.2
33.2
34 34 32.86 606,900 3,700 186,300 -6.7
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 0 0 0 0
CMN
22.2
22.2
22.07 23.30 22.07 5,500 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.7
7.7
7.69 7.69 7.60 20,300 0 0 0
CMT
13.5
13.5
13.60 13.60 13.50 2,900 0 0 0
CMV
8.5
8.5
8.48 8.48 8.48 0 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.7
6.7
6.80 6.80 6.69 85,800 0 5,500 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.7
32.7
32.72 32.72 32.72 300 0 0 0
CNG
24.9
24.9
25.10 25.10 24.90 20,800 100 0 0.0
CNN
57.2
57.2
57.23 57.23 57.23 1,000 0 0 0
CNT
8
8
8 8 8 1,000 0 0 0
COM
28.2
28.2
28.20 28.20 28.20 100 0 0 0
CPA
8.9
8.9
9 9 8.90 200 0 0 0
CPC
15.9
15.9
15.60 15.87 15.60 1,200 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
30.42 30.52 30.04 15,800 0 0 0
CQT
8.6
8.6
8.61 8.61 8.61 0 0 0 0
CRC
9.7
9.7
9.71 9.74 9.55 786,300 31,200 49,800 -0.2
CRE
9.5
9.5
9.60 9.60 9.40 504,500 22,600 30,000 -0.1
CRV
30.4
30.4
28.25 30.40 28.25 200 0 0 0
CSC
16.1
16.1
15.64 16.09 15.64 4,000 0 0 0
CSI
27.3
27.3
27.50 27.50 27.30 2,300 2,200 300 0.1
CSM
13
13
12.90 13.10 12.80 496,700 20,900 37,600 -0.2
CST
13.5
13.5
13.60 13.60 13.40 19,400 0 0 0
CSV
30.6
30.6
30.40 30.60 30.10 221,100 6,100 6,000 0.0
CT3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
CT6
9.1
9.1
9.10 9.10 9.10 500 0 0 0
CTB
16.4
16.4
16.39 16.39 16.39 100 0 0 0
CTD
76.1
76.1
76.28 76.92 73.47 651,500 11,000 25,700 -1.2
CTF
19.5
19.5
19.65 19.65 19.40 268,400 0 4,600 -0.1
CTG
33.4
33.4
33.33 33.50 32.96 8,947,700 1,111,000 1,373,600 -12.6
CTI
21.7
21.7
21.41 21.73 21.18 268,800 22,800 16,900 0.1
CTP
10.7
10.7
10.90 11 10.50 58,600 0 0 0
CTR
76.3
76.3
75.61 76.32 75.44 138,500 500 1,300 -0.1
CTS
26.8
26.8
26.21 26.84 25.78 905,000 168,000 59,400 3.7
CTT
21.9
21.9
21.93 21.93 21.93 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 0 0 0 0
CTX
9.7
9.7
9.90 9.90 9.40 220,300 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 0 0 0 0
D11
9.2
9.2
9.23 9.23 9.23 500 0 0 0
D2D
29.3
29.3
29.50 29.50 29.25 19,300 0 2,700 -0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.3
16.3
16.12 16.30 16.03 1,600 0 0 0
DAE
11.4
11.4
11.38 11.38 11.38 0 0 0 0
DAH
3.8
3.8
3.79 3.79 3.76 37,900 0 0 0
DAS
8.8
8.8
8.80 9.20 8.80 3,400 0 0 0
DAT
8.8
8.8
8.95 9.15 8.80 10,100 0 0 0
DBC
24.3
24.3
24.31 24.39 23.95 3,416,900 47,500 308,200 -7.2
DBD
48.4
48.4
48.48 48.48 47.81 10,900 0 300 0.0
DBM
23.1
23.1
23.11 23.11 23.11 100 0 0 0
DBT
11.3
11.3
11.05 11.35 11.05 5,300 0 0 0
DC1
6.2
6.2
6.22 6.22 6.22 600 0 0 0
DC2
6.6
6.6
6.04 6.60 5.94 900 0 0 0
DC4
10.3
10.3
10.27 10.32 10.18 392,800 0 101,300 -1.1
DCF
34.8
34.8
34.82 34.82 34.82 1,300 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
38.9
38.9
37.30 40 37.30 1,247,600 0 0 0
DCM
32.0
32.0
31.86 32.05 31.39 1,192,600 137,200 8,200 4.3
DCR
4.5
4.5
4.50 4.50 4.50 100 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
10.6
10.6
9.60 10.60 9.60 195,900 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
6.50 6.90 6.50 23,800 0 0 0
DDV
24.8
24.8
25.13 25.13 24.10 1,272,500 7,300 300 0.2
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
82.8
82.8
81.28 82.82 80.60 2,029,100 320,800 181,900 13.3
DGT
4.2
4.2
4.20 4.30 4.20 177,500 0 0 0
DGW
41.2
41.2
41.63 41.92 40.78 1,847,300 417,800 262,500 6.8
DHA
55.8
55.8
55.72 55.81 54.40 74,600 11,800 15,100 -0.2
DHB
8
8
8 8 8 600 0 0 0
DHC
27.6
27.6
28.42 28.42 27.60 578,200 47,200 107,900 -2.0
DHD
23.1
23.1
23.08 23.08 23.08 300 0 0 0
DHG
92.8
92.8
92.46 93.27 92.46 7,100 0 1,200 -0.1
DHM
5.7
5.7
5.66 5.71 5.66 600 0 0 0
DHN
23.2
23.2
23.23 23.23 23.23 1,800 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 0 0 0 0
DHT
64.1
64.1
65.45 65.45 62.73 8,200 0 200 0.0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.1
4.1
4 4.10 4 400 0 0 0
DIG
18.9
18.9
19.06 19.06 18.40 11,349,800 266,700 1,654,100 -27.3
DIH
10.4
10.4
10.43 10.43 10.43 500 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
6.8
6.8
6.60 7.20 6.50 1,812,200 10,500 66,600 -0.4
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.75 2.82 2.72 1,727,200 30,300 186,700 -0.4
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 0 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 0 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
9.9
9.9
8.10 9.90 8 500 0 0 0
DNN
3.0
3.0
2.96 2.96 2.96 0 0 0 0
DNP
19.1
19.1
19.10 19.10 19.10 100 0 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 2,000 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 34.02 100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
48.0
48.0
48.14 48.14 48.05 1,000 0 0 0
DPC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DPG
42.2
42.2
42.40 42.55 41.66 650,300 14,400 82,400 -2.9
DPH
48.6
48.6
48.58 48.58 48.58 0 0 0 0
DPM
21.5
21.5
21.63 21.77 21.44 3,064,400 261,000 80,500 4.1
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.5
38.5
38.05 38.50 37.80 572,100 57,400 35,800 0.8
DQC
10.2
10.2
9.88 10.21 9.88 200 0 0 0
DRC
14.7
14.7
14.99 14.99 14.70 207,500 0 0 0
DRG
8.6
8.6
8.64 8.73 7.96 5,100 0 0 0
DRH
2.3
2.3
2.30 2.33 2.27 405,200 31,400 5,300 0.1
DRI
12.1
12.1
12.13 12.13 11.94 548,100 0 0 0
DRL
47.3
47.3
47.42 47.42 47.33 800 0 0 0
DS3
6.3
6.3
6.30 6.30 6.30 6,200 0 0 0
DSC
15
15
14.40 15.40 14.40 46,600 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
23.6
23.6
22.86 23.58 22.68 495,300 89,500 12,600 2.0
DSG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DSH
11
11
11 11 11 0 0 0 0
DSN
39.9
39.9
39.89 39.89 39.49 10,700 0 700 0.0
DSP
13
13
13 13 13 0 0 0 0
DST
9.2
9.2
9.20 9.40 9.10 171,300 0 0 0
DTA
4.1
4.1
4.44 4.44 4.12 1,300 0 0 0
DTC
5
5
5 5 5 0 0 0 0
DTD
15.6
15.6
15.65 15.74 15.47 160,100 0 17,600 -0.3
DTG
15.8
15.8
15.80 15.80 15.80 100 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 88,700 0 0 0
DTK
11.5
11.5
10.73 11.77 10.73 3,000 0 0 0
DTL
12.5
12.5
12.50 12.80 12.50 3,100 0 0 0
DTP
88.0
88.0
91.09 91.09 88.01 1,000 0 0 0
DTT
15.1
15.1
15.12 15.12 15.12 300 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
14.3
14.3
14.07 14.26 14.07 400 0 0 0
DVG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DVM
6.4
6.4
6.30 6.50 6.30 298,000 0 0 0
DVN
19.5
19.5
19.37 19.46 19.27 10,800 0 0 0
DVP
61.0
61.0
61.04 61.13 60.95 48,100 300 38,300 -2.6
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
16.10 16.18 15.70 14,567,400 2,292,600 2,679,300 -7.1
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.8
10.8
10.70 10.80 10.70 59,900 3,500 0 0.0
DXS
10.1
10.1
9.91 10.05 9.79 1,095,400 320,300 147,300 1.7
DXV
3.8
3.8
3.83 4.04 3.81 23,800 0 0 0
E12
5.5
5.5
6.20 6.50 5.50 13,500 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 0 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
31.7
31.7
30 32.10 29.50 19,100 0 0 0
EFI
2
2
2 2 2 900 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.3
22.3
21.70 22.40 21.65 4,943,300 1,198,600 411,100 17.2
EIC
21.9
21.9
22 22 21.90 600 0 0 0
EID
21.1
21.1
21.08 21.26 21.08 1,000 0 0 0
EIN
2.8
2.8
2.80 2.80 2.80 0 0 0 0
ELC
20.1
20.1
20.29 20.29 19.95 361,600 21,300 1,700 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
20.5
20.5
20.45 20.45 20.45 2,200 0 0 0
EVE
10.2
10.2
10.20 10.20 10.02 8,900 800 0 0.0
EVF
11.9
11.9
11.95 12 11.75 1,831,100 7,800 149,400 -1.7
EVG
7.7
7.7
7.89 7.89 7.67 594,800 1,500 135,400 -1.1
EVS
6.2
6.2
6.20 6.20 6.10 75,100 0 0 0
F88
1,170
1,170
1,170 1,171 1,170 1,800 500 0 0.6
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
3.37 3.37 3.34 29,700 1,000 0 0.0
FCN
14.4
14.4
14.34 14.44 14.14 469,200 85,400 68,400 0.2
FCS
7.5
7.5
7.60 7.60 7.50 2,500 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
14.6
14.6
12.77 14.62 12.67 74,300 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
8.2
8.2
8.10 8.15 7.96 107,100 300 23,600 -0.2
FIT
5.2
5.2
5.38 5.38 5.15 4,021,700 0 0 0
FMC
34.3
34.3
34.32 34.37 34.13 42,100 12,400 3,900 0.3
FOC
55.6
55.6
55.49 55.75 55.49 2,600 0 0 0
FOX
61.3
61.3
61.60 61.80 61 13,300 0 0 0
FPT
86.6
86.6
86.80 87.25 85.55 5,560,800 1,628,500 565,500 102.0
FRC
25
25
25 25 25 0 0 0 0
FRM
5.0
5.0
4.96 4.96 4.96 1,400 0 0 0
FRT
138.1
138.1
137.33 138.10 135.71 446,000 24,700 172,900 -21.3
FSO
6.4
6.4
6.39 6.39 6.39 0 0 0 0
FT1
39.7
39.7
39.67 39.75 39.67 200 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
28.8
28.8
29.07 29.07 28.32 778,600 22,100 10,400 0.4
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
8.2
8.2
8.10 8.30 8 170,000 0 0 0
GAS
64.2
64.2
63.55 64.23 62.97 1,960,300 501,400 107,900 25.8
GCB
6.3
6.3
7 7 6.30 2,700 0 0 0
GCF
27
27
30.20 30.20 27 7,600 0 0 0
GDA
14.9
14.9
14.94 14.94 14.85 9,000 0 100 0.0
GDT
17.9
17.9
17.82 17.91 17.82 30,700 0 0 0
GDW
34.9
34.9
34.94 34.94 34.94 0 0 0 0
GEE
123.1
123.1
117.50 124.46 117.06 1,207,800 93,800 84,100 1.7
GEG
13.6
13.6
13.52 13.67 13.38 243,300 100 4,100 -0.1
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
36.8
36.8
37.40 37.40 35.72 9,917,600 704,900 1,585,700 -39.8
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
28.7
28.7
28.80 28.80 28.70 5,000 0 0 0
GIC
11.9
11.9
11.93 11.93 11.93 0 0 0 0
GIL
14.7
14.7
14.40 14.75 14.35 234,700 10,200 4,800 0.1
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
15.5
15.5
14.95 15.52 14.95 1,400 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
34.5
34.5
34.50 34.50 34.50 100 0 0 0
GMC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
GMD
40.6
40.6
40.68 40.68 40.10 1,273,000 217,900 275,500 -3.6
GMH
7.6
7.6
7.14 7.62 6.96 2,600 100 0 0.0
GMX
13.8
13.8
13.83 13.83 13.83 300 0 0 0
GND
30.1
30.1
30.05 30.05 30.05 100 0 0 0
GPC
2.3
2.3
2.20 2.30 2.20 24,500 0 0 0
GSM
27.7
27.7
27.58 27.76 27.58 1,000 0 0 0
GSP
9.5
9.5
9.45 9.45 9.36 73,300 0 0 0
GTA
9.0
9.0
9.03 9.03 9.03 0 0 0 0
GTD
45.5
45.5
45.50 45.50 40 16,400 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
27.8
27.8
26.40 27.80 26.40 2,666,600 188,700 53,500 3.6
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
10.8
10.8
10.80 10.80 10.80 100 0 0 0
HAD
13.3
13.3
13.26 13.26 13.26 0 0 0 0
HAF
22.1
22.1
22.10 22.10 22.10 300 0 0 0
HAG
17.6
17.6
17.50 17.65 17.15 8,855,800 1,171,400 65,500 19.2
HAH
58.6
58.6
58.12 58.98 57.16 1,679,400 245,600 70,800 10.6
HAM
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HAN
9.0
9.0
8.68 8.97 8.68 300 0 0 0
HAP
8.0
8.0
7.76 8.02 7.54 470,500 4,000 8,400 0.0
HAR
4.0
4.0
3.96 4.02 3.94 161,000 0 12,300 0.0
HAS
7.8
7.8
8 8 7.83 1,600 1,300 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
10.9
10.9
10.75 10.90 10.70 498,800 73,500 0 0.8
HBC
6.3
6.3
6.20 6.30 6.10 795,700 0 0 0
HBD
15.5
15.5
15.51 15.51 15.51 0 0 0 0
HBH
5.3
5.3
4.89 5.27 4.89 700 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 2,000 0 0 0
HCC
19.1
19.1
19.07 19.07 19.07 100 0 0 0
HCD
6.2
6.2
6.13 6.24 6.12 1,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
18.9
18.9
18.78 19.08 18.65 7,069,200 658,600 1,466,900 -17.9
HCT
12
12
12 12 12 0 0 0 0
HD2
13.4
13.4
13.40 13.40 13.40 0 0 0 0
HD6
10.6
10.6
10.49 10.58 10.31 33,900 0 0 0
HD8
6.8
6.8
6.75 6.75 6.75 100 0 0 0
HDA
5.5
5.5
5.55 5.64 5.55 4,600 0 0 0
HDB
20.5
20.5
20.16 20.48 19.81 14,736,300 1,682,800 1,870,300 -6.0
HDC
23.3
23.3
23.09 23.30 22.61 2,186,900 353,000 190,900 4.2
HDG
27.8
27.8
27.85 28.08 27.01 2,414,600 224,100 383,300 -5.0
HDM
35.7
35.7
35.71 35.71 35.71 0 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
31.8
31.8
31.80 31.80 31.80 0 0 0 0
HEJ
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HEP
14.7
14.7
14.68 14.68 14.68 0 0 0 0
HES
16.8
16.8
16.85 16.85 16.85 0 0 0 0
HEV
8
8
8 8 8 300 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
234.4
234.4
234.36 234.54 229.84 1,700 0 300 -0.1
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
1.3
1.3
1.40 1.40 1.30 99,300 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
10.9
10.9
11.17 11.27 10.89 763,200 39,000 15,300 0.3
HHS
13.9
13.9
13.85 14 13.75 1,596,000 21,600 52,800 -0.4
HHV
13.3
13.3
13.21 13.30 13.02 3,190,300 156,700 240,000 -1.2
HID
8.6
8.6
8.19 8.57 8.05 1,450,900 1,100 11,000 -0.1
HII
6.7
6.7
6.72 6.84 6.71 490,800 17,600 19,600 0.0
HIO
7
7
7 7 7 500 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 0 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 5,000 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
14.39 14.48 13.47 97,600 5,200 2,500 0.0
HLD
17.5
17.5
17.63 17.63 17.34 21,300 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
10.74 10.92 10.60 24,600 0 1,300 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 0 0 0 0
HMR
11.9
11.9
11.40 11.90 11.40 700 0 0 0
HMS
37
37
38.50 38.50 37 1,100 0 0 0
HNA
21.5
21.5
21.60 21.60 21.50 600 0 0 0
HNB
15.4
15.4
15.56 15.56 15.37 2,200 0 0 0
HND
10.4
10.4
10.35 10.45 10.25 46,900 0 0 0
HNF
32.0
32.0
32.05 32.05 32.05 0 0 0 0
HNG
5.9
5.9
5 5.90 5 1,887,700 0 60,000 -0.3
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
8.1
8.1
8.10 8.20 8 387,100 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
4.90 4.90 4.90 0 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
16.69 16.69 16.60 500 0 0 0
HPG
23.7
23.7
23.70 23.79 23.39 26,073,200 4,132,400 3,795,200 8.9
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
27.3
27.3
27.30 27.30 27.30 400 0 0 0
HPO
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HPP
68.2
68.2
68.26 68.26 68.18 500 0 0 0
HPT
23.0
23.0
24.06 24.06 22.98 700 0 0 0
HPW
18.0
18.0
18.00 18.00 18.00 0 0 0 0
HPX
4.5
4.5
4.58 4.58 4.46 1,251,500 1,200 240,100 -1.1
HQC
3.1
3.1
3.12 3.13 3.08 5,047,900 77,800 175,700 -0.3
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
27.5
27.5
27.50 27.50 27.50 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.7
12.7
12.69 12.73 12.50 3,278,400 34,200 192,300 -2.6
HSL
8.8
8.8
8.81 9.08 8.77 217,500 0 24,700 -0.2
HSM
8
8
8 8 8 0 0 0 0
HSP
12.7
12.7
12.73 12.73 12.73 6,300 0 0 0
HSV
4.5
4.5
4.30 4.50 4.20 12,900 0 0 0
HT1
15.3
15.3
15.18 15.33 15.09 274,200 132,500 17,600 1.8
HTC
31.4
31.4
31.43 31.43 28.06 1,200 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 2,000 0 0 0
HTG
36.6
36.6
36.83 36.83 36.21 14,400 0 0 0
HTI
22.0
22.0
22.12 22.12 21.75 33,400 0 1,300 0.0
HTL
21.7
21.7
21.89 21.89 21.66 200 0 0 0
HTM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HTN
6.1
6.1
6.10 6.10 5.95 297,700 300 33,900 -0.3
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
11.19 11.19 10.43 400 0 0 0
HU1
6.6
6.6
6.20 6.60 6.20 1,200 0 0 0
HU3
3.8
3.8
3.80 3.80 3.80 100 0 0 0
HU4
10.3
10.3
10.31 10.31 10.22 11,000 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 6,500 0 0 0
HUB
13.8
13.8
13.81 13.81 13.67 6,300 0 0 0
HUG
26.6
26.6
26.58 26.58 26.58 1,000 0 0 0
HUT
16.6
16.6
16.60 16.80 16.40 1,324,600 0 33,600 -0.6
HVA
19.6
19.6
19.70 19.70 19.10 55,300 0 0 0
HVH
12.2
12.2
12.23 12.23 12.14 104,600 0 3,000 0.0
HVN
28.2
28.2
28 29 27.95 1,688,800 188,200 1,028,700 -23.6
HVT
28.5
28.5
28.65 28.65 28.26 10,800 0 1,500 0.0
HVX
2.7
2.7
2.67 2.70 2.65 8,100 0 0 0
HWS
13.8
13.8
13.98 13.98 13.70 16,800 0 0 0
IBD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ICC
49.9
49.9
49.90 49.90 49.90 100 0 0 0
ICF
3
3
3 3 3 1,000 0 0 0
ICG
15.7
15.7
15.68 16.03 15.59 16,300 0 0 0
ICI
10
10
10 10 10 3,000 0 0 0
ICN
35.3
35.3
35.36 35.36 35.08 7,400 0 0 0
ICT
19.9
19.9
21.11 21.11 19.32 94,700 0 0 0
IDC
33.3
33.3
33.50 33.59 32.83 1,693,700 120,100 109,800 0.4
IDI
7.2
7.2
7.27 7.27 7.14 315,600 4,400 20,800 -0.1
IDJ
5.3
5.3
5.40 5.40 5.20 756,700 0 57,100 -0.3
IDP
175.5
175.5
175.53 175.53 175.53 0 0 0 0
IDV
23.6
23.6
23.47 23.63 23.30 30,200 0 0 0
IFS
19.2
19.2
19.33 19.33 19.24 200 0 0 0
IJC
11.2
11.2
11.18 11.28 11.09 1,442,900 600 100,300 -1.2
ILA
5.8
5.8
5.90 5.90 5.60 37,500 0 0 0
ILB
24.3
24.3
24.33 24.33 24.33 0 0 0 0
ILC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
ILS
17.7
17.7
15.10 17.70 15.10 400 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
49.7
49.7
48.73 49.86 48.73 97,800 44,300 1,800 2.1
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 0 0 0 0
INN
40.0
40.0
39.98 39.98 39.98 200 0 0 0
IPA
16.1
16.1
16 16.09 15.65 97,000 0 0 0
IRC
3.9
3.9
3.90 3.90 3.90 0 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 3,500 0 0 0
IST
34.8
34.8
34.79 34.79 34.79 600 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.6
12.6
12.68 12.68 12.45 88,100 0 0 0
ITD
12.2
12.2
11.41 12.20 11.41 248,000 0 900 0.0
ITQ
2.9
2.9
2.80 2.90 2.70 39,400 0 0 0
ITS
4.3
4.3
4.30 4.30 4.30 7,300 0 0 0
IVS
8.8
8.8
8.85 8.95 8.65 44,300 21,700 0 0.2
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.6
6.6
6.65 6.65 6.50 123,700 3,400 4,600 0.0
KBC
34.6
34.6
34.75 34.75 33.75 3,473,500 837,300 417,800 14.3
KCB
9.9
9.9
9.79 9.89 9.79 23,000 0 0 0
KDC
50.1
50.1
51.17 51.17 50.10 273,100 6,500 20,600 -0.7
KDH
30.5
30.5
31.14 31.14 30.05 7,782,800 1,234,300 1,802,200 -19.0
KDM
22.9
22.9
23.10 24 22.10 72,800 0 0 0
KGM
5.3
5.3
5.29 5.29 5.29 500 0 0 0
KHD
12.9
12.9
12.87 12.87 12.87 0 0 0 0
KHG
7.4
7.4
7.52 7.52 7.30 9,145,900 58,500 670,100 -4.5
KHP
11.7
11.7
11.81 11.81 11.44 3,900 0 0 0
KHS
13.0
13.0
12.92 13.00 12.76 11,300 0 0 0
KHW
22.7
22.7
22.75 22.75 22.75 100 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
12.51 12.59 12.28 362,100 400 200 0.0
KMR
3.0
3.0
2.94 2.97 2.94 46,600 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.3
39.3
39.40 39.40 39.05 418,200 19,200 0 0.8
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.3
18.3
18.45 18.45 18.05 704,000 100 47,700 -0.9
KSD
4.3
4.3
4.30 4.30 4.30 0 0 0 0
KSF
71.8
71.8
72.50 72.50 68.40 25,100 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 1,800 0 0 0
KSV
112
112
120.10 120.10 108.50 163,600 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
22.1
22.1
22.08 22.08 22.08 100 0 0 0
KTS
36.6
36.6
36.58 36.58 36.58 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 36,600 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 3.77 200 0 0 0
L14
30.6
30.6
30.50 31.20 30.30 45,500 0 8,400 -0.3
L18
21.2
21.2
21.36 21.60 21.04 10,400 0 0 0
L35
4.6
4.6
4.60 4.60 4.60 0 0 0 0
L40
40.9
40.9
40.91 41.14 40.68 25,100 0 0 0
L43
2.9
2.9
2.90 2.90 2.90 100 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
17.60 17.60 17.60 100 0 0 0
LAI
12.8
12.8
12.92 12.92 12.75 15,200 0 0 0
LAS
15.2
15.2
15.15 15.24 15.06 156,100 0 5,000 -0.1
LAW
32.4
32.4
32.40 32.40 32.40 0 0 0 0
LBE
19.0
19.0
19.00 19.00 19.00 0 0 0 0
LBM
34.3
34.3
35.43 35.70 33.91 144,300 900 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.3
9.3
9.38 9.43 9.24 1,865,500 39,000 58,100 -0.2
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.3
4.3
4.40 4.44 4.30 1,671,400 100,800 84,200 0.1
LDP
11.4
11.4
11.40 11.40 11.40 100 0 0 0
LDW
20.5
20.5
20.54 20.54 20.54 0 0 0 0
LEC
3.5
3.5
3.50 3.50 3.50 100 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
5.8
5.8
5.92 6 5.67 484,900 8,700 8,700 0.0
LHC
57.8
57.8
56.95 57.75 56.50 32,800 0 200 0.0
LHG
27.3
27.3
27.47 27.47 27.10 133,700 0 0 0
LIC
25.6
25.6
26.90 26.90 25.60 14,000 0 0 0
LIG
4.4
4.4
4.40 4.50 4.30 128,400 0 0 0
LIX
32.9
32.9
32.91 32.91 32.86 3,000 0 0 0
LKW
31.3
31.3
31.16 31.25 31.16 800 0 0 0
LLM
16
16
16 16 15.10 3,800 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
44.9
44.9
45.45 45.83 44.70 1,242,000 147,200 298,700 -7.2
LPT
4.9
4.9
4.95 4.95 4.95 1,300 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.7
32.7
32.40 33 32.20 9,100 0 0 0
LSS
8.5
8.5
8.55 8.58 8.50 157,800 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
20.2
20.2
20.17 20.17 20.17 100 0 0 0
MA1
32.7
32.7
32.75 32.75 32.75 0 0 0 0
MAC
12.1
12.1
12.27 13.55 12.09 1,700 0 0 0
MAS
35.5
35.5
35.50 35.50 35.50 100 0 0 0
MBB
18.9
18.9
18.58 18.90 18.42 19,166,400 6,811,600 1,484,700 123.9
MBG
3.4
3.4
3.50 3.50 3.40 141,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
21.6
21.6
21.63 21.86 21.03 3,234,600 21,300 718,700 -19.6
MBT
10.4
10.4
10 10.40 10 1,400 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 1,200 0 0 0
MCG
2.4
2.4
2.50 2.50 2.40 6,600 0 0 0
MCH
176.2
176.2
173.52 184.43 173.52 773,400 193,800 74,900 26.5
MCM
25.7
25.7
25.82 25.87 25.67 22,600 0 0 0
MCO
7.1
7.1
6.80 7.10 6.70 6,200 0 0 0
MCP
28.3
28.3
28.65 28.65 28.10 11,800 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 9.05 16,200 0 0 0
MDF
5.7
5.7
6.90 6.90 5.70 31,300 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
37.7
37.7
38 38 37.30 6,400 0 0 0
MGC
11.9
11.9
12.06 12.06 11.77 11,000 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
28.3
28.3
26.80 28.30 26.80 2,500 0 0 0
MHC
12.5
12.5
12.71 12.76 12.48 163,800 200 200 0
MIC
13.4
13.4
13.50 13.70 13.40 1,700 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
16.2
16.2
15.92 16.15 15.92 82,900 0 200 0.0
MKP
26.5
26.5
26.10 26.49 26.10 1,100 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
18.5
18.5
19 19 18.50 1,200 0 0 0
MML
38
38
38.10 38.30 37 201,400 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
17.0
17.0
16.84 17.14 16.65 30,700 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
18
18
17.80 18 17.80 1,600 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.6
10.6
10.71 10.75 10.46 12,083,700 236,400 69,800 2.1
MSH
32.9
32.9
34.08 34.08 32.77 849,300 200 46,700 -1.6
MSN
78.6
78.6
78.90 79.50 78 4,648,900 1,086,100 1,028,400 4.6
MSR
24.3
24.3
24.78 24.78 23.60 1,494,500 0 0 0
MST
6.6
6.6
6.50 6.60 6.30 2,188,100 13,600 32,400 -0.1
MTA
13.7
13.7
13.46 13.66 13.46 8,600 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
22.5
22.5
22.47 22.47 22.47 200 0 0 0
MTL
6.2
6.2
5.60 6.20 5.60 700 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 0 0 0 0
MTV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MVB
16.5
16.5
16.50 16.50 16.40 2,300 0 0 0
MVC
15.6
15.6
15.61 15.61 15.23 41,100 0 0 0
MVN
46.9
46.9
45 51.40 45 3,000 0 0 0
MWG
77.7
77.7
77.54 77.83 77.06 3,953,000 1,185,900 480,700 56.3
MZG
8.2
8.2
8.18 8.27 8 217,600 0 0 0
NAB
14.4
14.4
14.30 14.45 14.30 1,257,900 281,400 26,100 3.7
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
32.4
32.4
32.25 32.50 32 463,800 87,000 25,000 2.0
NAG
7.8
7.8
7.66 7.75 7.56 75,900 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 0 0 0 0
NAU
6.3
6.3
6.28 6.28 6.28 0 0 0 0
NAV
16.3
16.3
16.33 16.33 16.33 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.9
19.9
19.50 19.85 19.30 47,400 0 2,500 0.0
NBC
8.0
8.0
7.96 8.05 7.86 15,200 0 0 0
NBE
10.8
10.8
10.84 10.84 10.84 600 0 0 0
NBP
7.6
7.6
7.80 7.80 7.60 8,200 0 0 0
NBT
16.8
16.8
16.77 16.77 16.77 0 0 0 0
NBW
36.2
36.2
36.22 36.22 36.22 2,500 0 0 0
NCG
11.7
11.7
11.80 11.80 11.20 13,300 0 0 0
NCS
37.8
37.8
37.78 37.78 37.78 200 0 0 0
NCT
85.9
85.9
87.18 87.45 85.90 28,100 400 3,700 -0.3
ND2
32.8
32.8
32.78 32.78 32.78 1,500 0 0 0
NDC
124.6
124.6
124.62 124.62 124.62 0 0 0 0
NDN
10.5
10.5
10.52 10.62 10.43 92,500 0 0 0
NDP
21.2
21.2
21.18 21.18 21.18 0 0 0 0
NDT
4.9
4.9
5 5 4.90 1,300 0 0 0
NDW
13.7
13.7
13.75 13.75 13.75 0 0 0 0
NDX
5.5
5.5
5.46 5.46 5.46 300 0 0 0
NED
6.7
6.7
6.80 6.80 6.70 20,000 0 0 0
NET
61.6
61.6
62.20 62.20 61.57 200 0 0 0
NFC
55.6
55.6
55.59 55.59 55.59 26,300 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
16.3
16.3
16.45 16.45 16.14 129,000 300 25,400 -0.5
NHC
20.0
20.0
20.00 20.00 20.00 100 100 0 0.0
NHH
12
12
12.15 12.15 11.90 152,300 2,300 0 0.0
NHT
8.5
8.5
8.60 8.60 8.51 1,700 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
14.73 14.73 14.18 5,231,300 248,600 485,200 -3.8
NLG
34.5
34.5
34.93 34.98 34.14 1,936,700 6,600 166,500 -5.6
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
56.6
56.6
56.21 57.58 54.75 42,200 0 0 0
NNT
59.3
59.3
59.30 59.30 59.30 100 0 0 0
NO1
6.4
6.4
6.43 6.45 6.38 87,700 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
10.2
10.2
10.18 10.18 10.18 200 0 0 0
NRC
5.9
5.9
5.90 5.90 5.70 397,000 0 29,100 -0.2
NSC
74.3
74.3
73.43 74.28 73.43 1,300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.40 4.50 4.40 22,700 500 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
11.5
11.5
11.47 11.47 11.47 100 0 100 0.0
NT2
23.7
23.7
23.45 23.85 23.40 550,400 0 0 0
NTC
158.5
158.5
158.50 158.50 158.10 10,600 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
17.11 17.20 16.82 439,200 0 0 0
NTP
51.0
51.0
51.46 51.78 50.83 128,700 12,100 1,200 0.7
NTT
9.4
9.4
9.40 9.40 9.40 300 0 0 0
NTW
20.2
20.2
20.18 20.18 20.18 0 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 0 0 0 0
NVB
13.8
13.8
13.90 13.90 13.60 95,900 400 9,000 -0.1
NVL
13.7
13.7
13.62 13.76 13.16 10,767,400 0 0 0
NVP
65.4
65.4
61.44 65.41 61.44 400 0 0 0
NVT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.3
4.3
4.30 4.30 4.10 25,700 0 0 0
OCB
10.7
10.7
10.70 10.74 10.61 1,418,300 0 0 0
OCH
6.6
6.6
6.50 6.60 6.40 117,100 0 0 0
ODE
46.3
46.3
46.20 46.40 46.10 18,800 0 0 0
OGC
4.2
4.2
4.14 4.24 4.02 618,300 0 0 0
OIL
10.4
10.4
10.41 10.41 10.21 388,800 0 0 0
ONE
5.4
5.4
5.40 5.40 5.30 9,200 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.0
18.0
18.03 18.03 18.03 100 0 0 0
ORS
13.7
13.7
13.55 13.75 13.45 919,500 0 0 0
PAC
22.1
22.1
21.45 22.09 21.41 406,500 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
23.2
23.2
23.17 23.21 22.67 614,400 0 0 0
PAP
25
25
25 25 25 500 0 0 0
PAS
3.4
3.4
3.30 3.40 3.30 67,300 0 0 0
PAT
88.5
88.5
88.62 88.62 87.50 4,800 0 0 0
PBC
6.2
6.2
6.10 6.20 6.10 16,100 0 0 0
PBP
11.6
11.6
11.61 11.61 11.61 400 0 0 0
PBT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PC1
23.2
23.2
21.60 23.20 21.60 8,674,600 0 0 0
PCC
27.5
27.5
27.50 27.50 27.50 0 0 0 0
PCE
18.2
18.2
18.21 18.21 18.21 1,200 0 0 0
PCF
5.8
5.8
5.70 5.80 5.70 1,600 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
17.5
17.5
17.76 17.76 17.38 83,700 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PDB
19.9
19.9
20.18 20.18 19.47 1,400 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PDN
97.6
97.6
96.92 97.79 96.92 300 0 0 0
PDR
22
22
21.95 22 21.05 10,794,200 0 0 0
PDV
11
11
10.60 11.05 10.60 60,300 0 0 0
PEG
3.8
3.8
3.90 3.90 3.80 300 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
32.3
32.3
30.64 32.28 30.31 2,995,600 0 0 0
PFL
2.3
2.3
2.40 2.50 2.30 28,200 0 0 0
PGB
11.7
11.7
11.81 11.81 11.72 13,300 0 0 0
PGC
12.4
12.4
12.28 12.37 12.14 22,500 0 0 0
PGD
22.6
22.6
22.56 22.61 22.56 1,500 0 0 0
PGI
19.3
19.3
19.22 19.31 19.22 800 0 0 0
PGN
6.6
6.6
6.50 6.60 6.40 49,200 0 0 0
PGS
44.7
44.7
44.71 44.71 44.71 0 0 0 0
PGT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PGV
17.4
17.4
17.23 17.45 16.96 10,600 0 0 0
PHC
4.4
4.4
4.48 4.48 4.40 22,000 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
33.2
33.2
33.91 33.91 32.54 222,100 0 0 0
PHR
30.9
30.9
30.17 31.10 29.90 314,100 0 0 0
PHS
11.1
11.1
11.28 11.28 11.09 3,700 0 0 0
PIA
26.9
26.9
26.85 26.85 26.85 0 0 0 0
PIC
15.6
15.6
15.70 15.70 15.61 800 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
7
7
6.99 7 6.99 35,100 0 0 0
PIV
4.3
4.3
4.60 4.60 4.30 930,300 0 0 0
PJC
25.0
25.0
25.03 25.03 25.03 100 0 100 0.0
PJS
40.3
40.3
40.29 40.29 40.29 0 0 0 0
PJT
8.4
8.4
7.89 8.43 7.89 1,600 0 0 0
PLA
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PLC
25.6
25.6
25.40 25.60 25.10 51,900 0 12,100 -0.3
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
8.10 8.20 7.45 679,200 0 0 0
PLX
33.6
33.6
33.21 33.69 33.02 1,938,700 0 0 0
PMB
9.2
9.2
9.17 9.17 9.17 0 0 0 0
PMC
171.8
171.8
171.41 171.80 171.41 2,200 400 2,200 -0.3
PMG
7.0
7.0
6.99 6.99 6.99 0 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 2,000 0 0 0
PMW
35
35
35 35 35 500 0 0 0
PNC
21.4
21.4
21.45 21.45 21.45 200 0 0 0
PND
5.5
5.5
5.50 5.50 5.50 900 0 0 0
PNG
26.2
26.2
26.25 26.25 26.25 0 0 0 0
PNJ
60.5
60.5
60.15 60.48 58.83 444,000 0 0 0
PNP
19.4
19.4
19.35 19.35 19.35 0 0 0 0
PNT
7
7
7 7 7 200 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
15.2
15.2
15.30 15.30 15.20 600 0 0 0
POT
20.8
20.8
19.60 21.56 19.60 22,400 0 300 0.0
POV
7.3
7.3
7.30 7.30 7.30 200 0 0 0
POW
13.9
13.9
13.95 14.19 13.72 9,647,400 0 0 0
PPC
10.0
10.0
10 10 9.98 249,800 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.5
25.5
25.35 25.53 25.26 5,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.0
18.0
17.61 17.98 17.61 200 0 0 0
PPS
10.2
10.2
9.39 10.22 9.39 400 0 0 0
PPT
15.2
15.2
15.10 15.20 15.10 255,400 0 0 0
PPY
6.5
6.5
5.86 6.46 5.86 8,900 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.8
12.8
12.80 12.80 12.80 600 0 0 0
PRE
21.1
21.1
21.36 21.36 20.77 2,200 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.5
11.5
11.40 11.70 11.40 5,600 0 0 0
PSB
4.4
4.4
4.50 4.50 4.30 10,300 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
12.5
12.5
12.31 12.46 12.23 190,200 0 0 0
PSE
9.9
9.9
9.71 9.89 9.71 600 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.2
8.2
8 8.20 8 138,000 28,700 19,500 0.1
PSL
11.8
11.8
11.60 11.80 11.60 600 0 0 0
PSN
8
8
8.30 8.30 8 500 0 0 0
PSP
20
20
20 20 19 2,500 0 0 0
PSW
7.2
7.2
7.22 7.22 7.13 1,500 0 0 0
PTB
34.4
34.4
34.09 34.42 34.02 61,100 0 0 0
PTC
7.3
7.3
7.27 7.30 7.27 5,300 0 0 0
PTD
7.9
7.9
7.90 7.90 7.90 200 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
34.5
34.5
34.70 34.70 34.50 1,000 0 0 0
PTL
3.0
3.0
2.95 3.03 2.95 45,300 0 0 0
PTM
5.9
5.9
5.90 5.90 5.90 0 0 0 0
PTO
19.2
19.2
19.19 19.19 19.19 0 0 0 0
PTP
10.7
10.7
10.73 10.73 10.73 100 0 0 0
PTS
9.6
9.6
9.43 9.62 9.43 1,900 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTV
3.7
3.7
3.70 3.70 3.70 2,100 0 0 0
PTX
25
25
24.40 25 24.40 400 0 0 0
PV2
2.7
2.7
2.70 2.80 2.70 62,900 0 0 0
PVB
28.4
28.4
28.40 28.40 27.90 89,300 0 0 0
PVC
10.7
10.7
10.90 10.90 10.60 350,000 0 0 0
PVD
15.8
15.8
15.52 15.85 15.43 4,833,800 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 6.10 5.90 113,600 49,200 0 0.3
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
77.3
77.3
76.89 78.21 76.89 106,800 0 56,000 -4.9
PVL
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVM
17.8
17.8
17.79 17.88 17.11 18,600 0 0 0
PVO
5.7
5.7
5.72 5.72 5.72 5,400 0 0 0
PVP
13.7
13.7
13.90 13.90 13.62 178,200 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
27.3
27.3
26.75 27.33 26.67 4,116,900 839,000 260,400 18.7
PVT
17.5
17.5
17.14 17.64 17.09 5,564,800 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
3.50 3.60 3.50 13,400 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
16.2
16.2
16.20 16.50 16 122,300 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
17.2
17.2
17.17 17.17 13.02 28,200 0 0 0
QCG
13.6
13.6
13.55 13.70 13.40 201,000 0 0 0
QHD
43.4
43.4
43.44 43.44 43.44 0 0 0 0
QHW
34.2
34.2
34.25 34.25 34.25 0 0 0 0
QNC
5.7
5.7
5.70 5.70 5.70 100 0 0 0
QNP
28.6
28.6
28.67 28.67 28.24 12,000 0 0 0
QNS
40.4
40.4
40.29 40.48 40.29 111,000 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 1,400 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
12.0
12.0
11.95 11.95 11.86 32,300 0 0 0
RAL
87.6
87.6
86.74 87.59 86.74 2,500 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
8.5
8.5
6.80 8.50 6.80 5,800 0 0 0
RCC
22.9
22.9
22.90 22.90 22.90 100 0 0 0
RCL
13.3
13.3
13.33 13.33 13.33 0 0 0 0
REE
54.0
54.0
55.28 55.45 53.91 475,800 0 0 0
RGG
34.2
34.2
34.20 34.20 34.20 0 0 0 0
RIC
12.3
12.3
11.90 12.30 11.90 91,000 0 0 0
RTB
27.1
27.1
27.10 27.10 27.10 0 0 0 0
RYG
9.8
9.8
9.90 9.90 9.30 822,800 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
55.70 55.70 55.70 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.4
9.4
9.40 9.40 9.30 31,500 0 0 0
SAB
47.0
47.0
43.97 47.02 43.84 5,646,800 0 0 0
SAC
11.5
11.5
11.56 11.65 11.47 1,600 0 0 0
SAF
49.7
49.7
49.68 49.68 49.68 5,500 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.8
6.8
6.84 6.89 6.77 142,300 0 0 0
SAS
27.5
27.5
28.30 28.74 27.49 32,700 0 0 0
SAV
13.1
13.1
13.14 13.14 13.14 0 0 0 0
SB1
5.6
5.6
5.64 5.64 5.64 100 0 0 0
SBA
27.0
27.0
27.03 27.03 26.93 700 0 0 0
SBB
16.9
16.9
16.63 16.93 16.63 4,200 0 0 0
SBD
6.9
6.9
6.84 6.94 6.84 4,300 0 0 0
SBG
12.5
12.5
12.46 12.67 12.21 544,200 0 0 0
SBH
40.1
40.1
40.20 40.20 40.10 600 0 0 0
SBL
7.4
7.4
8.60 8.60 7.40 600 0 0 0
SBM
31.8
31.8
31.83 31.83 31.83 0 0 0 0
SBR
9.3
9.3
9.31 9.31 9.31 0 0 0 0
SBS
5.4
5.4
5.50 5.60 5.30 1,037,900 0 0 0
SBT
23.5
23.5
23.44 23.49 23.35 851,700 0 0 0
SBV
7.7
7.7
7.15 7.67 7.15 400 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
66.3
66.3
66.20 66.40 66.20 28,800 0 0 0
SCI
9.4
9.4
9.40 9.40 9.30 700 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 12,100 0 0 0
SCL
17.1
17.1
16.92 19.66 16.92 5,600 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.1
8.1
8.19 8.19 8.02 2,578,800 0 0 0
SCS
48.8
48.8
48.99 49.08 48.44 316,700 0 0 0
SD2
3.8
3.8
3.80 3.80 3.80 0 0 0 0
SD3
7.1
7.1
7.10 7.10 7.10 100 0 0 0
SD4
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SD5
7.5
7.5
7.35 7.52 7.35 8,800 0 6,000 -0.1
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
10.85 10.95 10.85 11,000 200 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
21.90 21.90 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
55.6
55.6
55.50 55.60 55.50 600 0 0 0
SEB
44.9
44.9
44.87 44.87 44.87 0 0 0 0
SED
18.5
18.5
18.64 18.64 18.55 9,700 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
9.87 9.87 9.87 0 0 0 0
SFI
23.9
23.9
24.36 24.36 23.90 6,200 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.4
12.4
12.68 12.68 12.30 6,600 0 0 0
SGC
82.2
82.2
82.24 82.24 82.24 600 600 0 0.0
SGD
18
18
18 18 18 200 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
59.9
59.9
60.30 60.30 59.90 2,400 0 0 0
SGP
27.5
27.5
27.20 27.50 26.50 152,600 0 0 0
SGR
16.7
16.7
16.29 16.71 16.21 204,400 0 0 0
SGS
14.6
14.6
14.64 14.64 14.64 0 0 0 0
SGT
16.3
16.3
16 16.30 16 17,900 0 0 0
SHA
4.0
4.0
4.05 4.05 3.95 5,100 0 0 0
SHB
16.8
16.8
16.66 16.76 16.56 63,698,600 0 0 0
SHC
9.6
9.6
9.62 9.62 9.62 0 0 0 0
SHE
7.2
7.2
7 7.30 7 4,200 2,000 0 0.0
SHI
14.6
14.6
14.45 14.65 14.45 633,700 0 0 0
SHN
5
5
4.80 5 4.70 19,300 0 0 0
SHP
31.9
31.9
32.03 32.03 31.80 6,800 0 0 0
SHS
20.5
20.5
19.97 20.45 19.59 15,950,400 1,013,600 784,900 4.7
SID
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SIG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SIP
55.8
55.8
55.80 55.90 54.90 313,400 0 0 0
SIV
34.3
34.3
34.37 34.37 34.19 2,000 0 0 0
SJ1
11.1
11.1
11.08 11.08 11.08 0 0 0 0
SJD
14.1
14.1
14.05 14.10 14 93,600 0 0 0
SJE
18.6
18.6
18.80 18.80 18.40 115,800 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20.2
20.2
20.20 20.20 20.20 100 0 0 0
SJM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SJS
58.3
58.3
57.90 58.40 57.80 25,400 0 0 0
SKG
9.5
9.5
9.54 9.59 9.36 53,700 0 0 0
SKH
23.1
23.1
23.14 23.14 23.14 500 0 0 0
SKN
7.4
7.4
7.39 7.39 7.39 0 0 0 0
SKV
25.0
25.0
24.98 24.98 24.98 1,000 0 0 0
SLD
11
11
11 11 11 0 0 0 0
SLS
164.5
164.5
164.30 165 164.20 1,800 200 0 0.0
SMA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SMB
39.3
39.3
39.32 39.32 39.22 12,400 0 0 0
SMC
12.9
12.9
12.50 13 12.50 245,800 0 0 0
SMN
10.5
10.5
10.51 10.51 10.51 7,600 0 0 0
SMT
12.4
12.4
12.80 12.80 11.80 2,500 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
29.5
29.5
29.54 29.54 29.54 300 0 0 0
SP2
22
22
22 22 22 2,700 0 0 0
SPB
22
22
22 22 22 0 0 0 0
SPC
9.5
9.5
9.70 9.90 9.50 3,800 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
11
11 11 11 0 0 0 0
SPV
17.9
17.9
21.20 21.20 17.92 200 0 0 0
SRA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SRB
1.9
1.9
1.90 2 1.90 33,300 0 0 0
SRC
40.3
40.3
40.86 40.86 38.03 5,700 0 0 0
SRF
7.3
7.3
7.15 7.27 7.15 2,200 0 0 0
SSB
14.3
14.3
14.27 14.31 14.15 2,774,500 0 0 0
SSC
30.9
30.9
30.93 30.93 30.93 0 0 0 0
SSG
8.2
8.2
8.20 8.20 8.10 1,400 0 0 0
SSH
78.2
78.2
78.18 78.18 78.18 0 0 0 0
SSI
23.5
23.5
23.08 23.63 23.08 31,339,700 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ST8
5.6
5.6
5.43 5.69 5.43 251,200 0 0 0
STB
49.4
49.4
49 49.65 49 5,477,800 0 0 0
STC
14.7
14.7
14.72 14.72 14.72 600 0 0 0
STG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
STH
21.3
21.3
21.40 21.90 21.30 118,400 0 0 0
STK
15.1
15.1
15.27 15.27 14.82 9,300 0 0 0
STP
7.5
7.5
7.46 7.46 7.46 300 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
26
26
25.90 26 25.90 2,500 0 0 0
SVC
22.2
22.2
22.26 22.26 22.07 6,200 0 0 0
SVD
6
6
5.71 6 5.71 50,000 0 0 0
SVG
6.5
6.5
6.50 6.50 6.50 400 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.8
2.8
2.80 2.90 2.70 103,200 0 0 0
SVT
9.9
9.9
9.85 9.85 9.85 700 0 0 0
SWC
30.5
30.5
31 31 30.50 32,600 0 0 0
SZB
33.5
33.5
33.55 33.55 33.55 500 0 0 0
SZC
29.2
29.2
29.03 29.31 28.65 456,000 0 0 0
SZE
9.8
9.8
9.80 9.80 9.80 0 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 5,600 0 0 0
TA6
5.3
5.3
5.30 5.30 5.30 100 0 0 0
TA9
10.3
10.3
10.17 10.35 10.17 1,200 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 100 0 0 0
TAL
41.8
41.8
40.58 41.97 40.58 392,100 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
34.88 34.88 34.88 0 0 0 0
TBD
141.1
141.1
141.12 141.12 141.12 0 0 0 0
TBR
8.2
8.2
8.20 8.20 8.20 100 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
33.5
33.5
32.52 33.59 32.47 14,025,300 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
18.4
18.4
18.23 18.36 17.82 4,415,400 0 0 0
TCI
10.0
10.0
9.99 9.99 9.88 127,000 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
32.0
32.0
31.85 31.99 31.85 3,600 0 0 0
TCM
25.6
25.6
25.64 25.64 25.23 1,133,300 0 0 0
TCO
9.5
9.5
9.51 9.51 9.40 42,800 0 0 0
TCR
2.8
2.8
2.89 2.89 2.76 800 0 0 0
TCT
20.3
20.3
20.25 20.25 20.25 0 0 0 0
TCW
29.7
29.7
29.99 30.08 29.71 3,400 0 0 0
TCX
46.8
46.8
46.15 46.75 45.10 1,905,100 0 0 0
TD6
7.1
7.1
7.10 7.10 7 29,600 0 0 0
TDB
38.3
38.3
38.28 38.28 38.28 100 0 0 0
TDC
10.8
10.8
10.89 10.89 10.61 122,700 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 100 0 0 0
TDG
3.1
3.1
3.05 3.10 3.04 19,000 0 0 0
TDH
4.7
4.7
4.75 4.80 4.73 113,700 0 0 0
TDM
56.8
56.8
56.81 56.81 56.81 100 0 0 0
TDP
26.3
26.3
25.74 26.32 25.66 243,800 0 0 0
TDS
8.3
8.3
8.20 8.30 8.10 2,500 0 0 0
TDT
5.8
5.8
5.72 5.81 5.72 29,200 0 0 0
TDW
47.5
47.5
47.47 47.47 47.47 600 0 0 0
TED
57.1
57.1
58.04 58.04 57.07 8,400 0 0 0
TEG
6.3
6.3
6.20 6.29 6.20 12,600 0 0 0
TET
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TFC
51.7
51.7
59.78 59.78 51.71 2,700 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 30.10 4,500 0 600 0.0
THG
38.6
38.6
38.59 38.72 38.38 17,100 0 0 0
THM
9.1
9.1
9.10 9.10 9.10 0 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 1,500 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
22.8
22.8
22.37 22.94 22.28 12,400 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
7.8
7.8
7.80 7.90 7.70 1,026,500 26,300 12,500 0.1
TIN
53
53
51.40 53 50 1,000 0 0 0
TIP
16.6
16.6
16.71 16.71 16.53 44,300 0 0 0
TIS
4.8
4.8
4.80 4.80 4.70 1,800 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
3
3 3 3 0 0 0 0
TKU
13.9
13.9
13.87 13.87 13.87 0 0 0 0
TL4
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TLD
8.2
8.2
8.30 8.30 8.16 103,200 0 0 0
TLG
52.9
52.9
50.92 52.93 50.67 1,860,800 0 0 0
TLH
5.2
5.2
5.18 5.23 5 94,800 0 0 0
TLP
7.1
7.1
6.90 7.10 6.90 500 0 0 0
TMB
53.1
53.1
52.81 53.09 52.62 2,300 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 0 0 0 0
TMS
36.8
36.8
35.53 36.80 35.53 5,100 0 0 0
TMT
14.1
14.1
14 14.80 13.70 104,000 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
12.9
12.9
13.51 13.51 12.63 26,200 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
27.2
27.2
27.18 29.22 27.18 1,900 0 0 0
TNG
17.0
17.0
17.09 17.09 16.73 622,400 38,100 20,100 0.3
TNH
11.5
11.5
11.70 11.70 11.50 136,700 0 0 0
TNI
5.1
5.1
5.40 5.40 5.10 67,300 0 0 0
TNP
16.9
16.9
16.80 18.84 16.80 900 0 0 0
TNS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TNT
7.8
7.8
8.34 8.34 7.83 33,100 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
139.0
139.0
136.19 139.03 135.41 35,000 0 0 0
TOT
13.5
13.5
13.50 13.50 13.50 200 0 0 0
TOW
31.2
31.2
31.21 31.21 31.21 0 0 0 0
TPB
14.4
14.4
14.27 14.40 14.14 6,543,900 0 0 0
TPC
12.1
12.1
12.10 12.10 12.10 4,200 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
32.5
32.5
32.33 32.47 32.24 11,700 0 0 0
TRC
18.8
18.8
18.62 18.93 18.53 76,800 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
14.2
14.2
14.30 14.40 14 22,800 0 0 0
TS3
5.7
5.7
5.70 5.70 5.70 100 0 0 0
TSA
13.5
13.5
13.56 13.56 13.17 33,100 0 0 0
TSB
37
37
37 37 37 100 100 0 0.0
TSC
3.2
3.2
3.29 3.35 3.22 1,731,100 0 0 0
TSD
5.7
5.7
4.80 5.70 4.80 600 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 0 0 0 0
TST
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TT6
6.4
6.4
6.26 6.54 6.17 15,400 0 0 0
TTA
10.7
10.7
10.67 10.71 10.48 24,600 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.8
8.8
8.10 8.82 8.10 200 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
3.3
3.3
3.20 3.28 3.11 2,390,200 0 0 0
TTG
12.7
12.7
13.20 13.20 12.70 500 0 0 0
TTH
2.5
2.5
2.50 2.50 2.40 14,000 0 0 0
TTL
8.5
8.5
8.70 9 8.50 3,300 1,000 200 0.0
TTN
16.6
16.6
16.51 16.61 16.23 89,300 0 0 0
TTS
7
7
7 7 7 0 0 0 0
TTT
34.8
34.8
34.80 34.80 34.80 200 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
21.04 21.13 20.68 16,200 0 0 0
TV2
35.5
35.5
34.76 35.59 34.32 177,800 0 0 0
TV3
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TV4
14.9
14.9
14.90 14.90 14.90 600 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
8.3
8.3
8.39 8.39 8.15 100,200 0 0 0
TVC
9.2
9.2
9.30 9.30 9.10 93,500 0 0 0
TVD
9.5
9.5
9.58 9.58 9.49 9,200 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
7.4
7.4
7.35 7.54 7.35 185,200 0 0 0
TVS
13.7
13.7
13.64 13.68 13.39 24,500 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
5.20 5.60 4.70 15,400 0 1,700 0.0
TYA
16.3
16.3
16.21 16.39 16.16 7,000 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDC
3.6
3.6
3.60 3.60 3.50 2,300 0 0 0
UDJ
6.7
6.7
6.69 6.69 6.69 1,500 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
54.4
54.4
54.20 54.40 54.20 1,100 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
9.9
9.9
10 10 8.50 300 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 3,300 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
6.90 6.90 6.90 0 0 0 0
VAB
10.8
10.8
10.80 10.85 10.70 319,100 0 0 0
VAF
18.0
18.0
18.48 18.48 17.96 8,900 0 0 0
VAV
32.2
32.2
32.20 32.20 32.20 1,100 0 0 0
VBB
9.4
9.4
9.36 9.36 9.09 64,400 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
14.6
14.6
14.60 14.60 14.60 400 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 1,000 0 0 0
VC2
6.5
6.5
6.45 6.45 6.27 179,700 0 6,300 0.0
VC3
25.7
25.7
25.58 25.67 25.21 885,600 5,000 25,500 -0.6
VC6
19.8
19.8
19.84 19.84 19.84 700 0 0 0
VC7
10.0
10.0
9.98 9.98 9.79 49,800 0 4,200 0.0
VC9
3.6
3.6
3.70 3.80 3.60 5,600 0 0 0
VCA
8.5
8.5
8.50 8.50 8.50 1,300 0 0 0
VCB
57.1
57.1
57.02 57.32 56.73 3,185,600 0 0 0
VCC
8.6
8.6
8.55 8.55 8.55 2,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
290
290
299.90 299.90 290 300 0 0 0
VCG
21.1
21.1
21.06 21.10 20.70 4,412,500 0 0 0
VCI
24.6
24.6
24.21 24.79 24.14 11,385,700 0 0 0
VCM
10
10
9.50 10 9.30 4,200 0 0 0
VCP
25.3
25.3
25.90 25.90 25.30 5,600 0 0 0
VCR
41
41
38.50 41 38.50 19,900 0 0 0
VCS
43.3
43.3
42.56 43.56 42.38 122,800 700 4,200 -0.2
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
33.8
33.8
33.77 33.77 33.77 6,000 0 0 0
VDS
18.2
18.2
18.10 18.40 17.80 918,000 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 3.30 100 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
4.2
4.2
4.10 4.20 4.10 5,000 0 0 0
VEA
35
35
35.20 35.20 34.90 324,000 0 0 0
VEC
60.5
60.5
62.80 62.90 59 18,000 0 0 0
VEF
132.1
132.1
132 132.10 131.50 11,200 0 0 0
VES
12.2
12.2
12.20 12.20 12.20 1,000 0 0 0
VET
15.9
15.9
15.90 15.90 15.90 100 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
50.0
50.0
49.95 50.33 49.86 9,500 0 0 0
VFR
9.6
9.6
9.21 9.59 9.21 1,400 0 0 0
VFS
16
16
16 16 15.50 2,086,200 105,400 32,000 1.1
VGC
40.7
40.7
41.30 41.30 40.07 644,700 0 0 0
VGG
40.1
40.1
41.87 41.87 40.09 1,700 0 0 0
VGI
69.8
69.8
70.15 70.43 68.99 340,200 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
28.4
28.4
27.91 28.40 27.61 16,900 0 0 0
VGR
54.0
54.0
53.98 53.98 53.98 0 0 0 0
VGS
26.6
26.6
26.62 26.72 26.24 468,100 300 10,500 -0.3
VGT
12.0
12.0
12.03 12.12 11.83 694,800 0 0 0
VGV
38.4
38.4
42.12 42.12 37.40 5,700 0 0 0
VHC
57
57
57.50 57.50 56.70 863,700 0 0 0
VHD
4
4
4 4 4 0 0 0 0
VHE
4.5
4.5
4.30 4.50 4.20 924,100 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
1.9
1.9
1.90 1.90 1.80 279,600 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
51.4
51.4
50.99 51.42 49.88 4,533,700 0 0 0
VIB
16.0
16.0
15.93 16.02 15.80 3,006,800 0 0 0
VIC
137.5
137.5
135 138.75 131.50 4,093,500 0 0 0
VID
5.0
5.0
5.05 5.05 5.01 2,700 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.3
15.3
15.32 15.32 15.32 4,300 0 0 0
VIG
5.8
5.8
5.70 5.80 5.70 25,900 0 0 0
VIM
9.2
9.2
9.17 9.17 9.17 700 0 0 0
VIN
16.2
16.2
16.16 16.52 16.16 2,600 0 0 0
VIP
11.3
11.3
11.27 11.36 11.23 90,200 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
17.8
17.8
17.77 17.77 17.77 100 0 0 0
VIW
26
26
29.30 29.30 21.80 45,800 0 0 0
VIX
19.7
19.7
19.75 19.75 18.98 40,952,900 0 0 0
VJC
167.6
167.6
156.92 167.77 155.08 3,559,400 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 0 0 0 0
VLB
44.0
44.0
44.58 44.58 43.68 24,700 0 0 0
VLC
14.1
14.1
14.10 14.20 13.90 140,900 0 0 0
VLG
8.2
8.2
7.93 8.21 7.93 900 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
5.90 6 5.90 1,900 0 0 0
VMD
16.9
16.9
17.25 17.25 16.55 5,200 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 0 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
16.5
16.5
16.51 16.51 16.51 0 0 0 0
VNB
17.2
17.2
18 18 16.80 101,000 0 0 0
VNC
34.4
34.4
34.42 34.42 34.42 0 0 0 0
VND
18.2
18.2
17.74 18.37 17.69 13,453,100 0 0 0
VNE
6.3
6.3
6.15 6.36 6.10 103,300 0 0 0
VNF
14.1
14.1
14.17 14.17 14.08 800 0 600 0.0
VNG
7.2
7.2
7.16 7.16 7.16 300 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 7.80 500 0 0 0
VNL
22.0
22.0
22.02 22.02 21.83 8,200 0 0 0
VNM
62.9
62.9
62.74 63.52 62.45 6,764,300 0 0 0
VNP
20.0
20.0
21.35 21.35 19.63 243,600 0 0 0
VNR
18.4
18.4
18.29 18.38 18.29 2,900 0 0 0
VNS
9.1
9.1
9.11 9.11 9.11 200 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
5.9
5.9
5.90 5.90 5.90 200 0 0 0
VNZ
380
380
380 380 380 100 0 0 0
VOS
11.9
11.9
11.93 11.93 11.65 511,000 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
27.7
27.7
28.01 28.01 27.48 10,412,200 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
23.5
23.5
23.54 23.86 23.50 1,800 0 0 0
VPG
6.1
6.1
6.20 6.20 5.94 308,500 0 0 0
VPH
4.3
4.3
4.35 4.36 4.05 41,200 0 0 0
VPI
50
50
49.73 50.09 49.45 2,589,800 0 0 0
VPL
103.8
103.8
108.70 108.70 103 2,995,400 0 0 0
VPR
8.3
8.3
8.31 8.31 8.31 0 0 0 0
VPS
9.1
9.1
8.72 9.10 8.72 44,200 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
13.15 13.15 13.15 0 0 0 0
VRE
33.7
33.7
33.70 33.70 32.45 10,035,200 0 0 0
VRG
17.1
17.1
17.08 17.08 17.08 11,100 0 0 0
VSA
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VSC
22
22
22.30 22.30 21.45 8,466,700 0 0 0
VSE
9.3
9.3
9.34 9.44 9.34 300 0 0 0
VSF
25.2
25.2
25.20 25.40 25 14,100 0 0 0
VSG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VSH
40.9
40.9
40.94 41.03 40.57 5,800 0 0 0
VSI
22.9
22.9
23.33 23.33 21.65 14,500 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
15.5
15.5
15.45 15.45 15.45 100 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 2.80 700 0 0 0
VTB
20.1
20.1
20.14 20.14 19.36 105,900 0 0 0
VTC
15.7
15.7
15.64 15.71 15.64 37,800 0 0 0
VTD
6.7
6.7
6.70 6.70 6.70 4,400 0 0 0
VTE
7.1
7.1
7.08 7.08 7.08 0 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
9
9
9.10 9.10 8.50 300 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
37.4
37.4
37.32 37.39 37.32 1,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.5
10.5
10.55 10.55 10.42 151,500 0 0 0
VTP
62.6
62.6
63.43 63.93 62.37 268,000 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
13.2
13.2
13.39 13.39 13.13 50,300 0 0 0
VTV
13.8
13.8
13.30 13.90 13.30 132,000 0 0 0
VTX
5
5
5 5 5 0 0 0 0
VTZ
18.2
18.2
18.20 18.30 18.10 1,110,700 0 20,800 -0.4
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
9.55 9.61 9.55 2,600 0 0 0
VW3
10.6
10.6
10.60 10.60 10.60 0 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 0 0 0 0
WCS
264.8
264.8
264.79 264.79 264.79 400 0 0 0
WSB
54.7
54.7
53.15 54.66 53.15 200 0 0 0
WSS
6.7
6.7
6.60 6.70 6.60 7,400 0 0 0
WTC
9.9
9.9
9.86 9.86 9.86 0 0 0 0
X20
11.3
11.3
11.35 11.35 11.35 200 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 9 8.80 5,400 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 0 0 0 0
XPH
14
14
14 14 14 300 0 0 0
YBC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
YBM
11
11
10.90 11 10.10 1,300 0 0 0
YEG
11.4
11.4
11.21 11.50 11.12 1,166,600 0 0 0
YTC
29.8
29.8
29.80 29.80 29.80 0 0 0 0
258.9
258.9
258.13 258.87 255.41 56,678,638 2,507,200 2,932,723 -12.9
119.7
119.7
119.29 121.05 119.22 24,766,530 325,470 233,194 28.3
1,950.1
1,950.1
1,934.08 1,953.08 1,920.23 285,348,700 47,342,854 34,592,261 879.8
1,717.1
1,717.1
1,704.84 1,719.03 1,690.36 707,601,200 83,382,722 81,641,441 634.0

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