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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 03/12/2025

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 03/12/2025

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
8.1
8.1
8.05 8.29 8.05 3,739,000 130,500 449,200 -2.7
AAH
3.6
3.6
3.70 3.70 3.60 654,300 0 0 0
AAM
6.8
6.8
6.79 6.79 6.76 800 0 0 0
AAS
8.7
8.7
8.70 8.80 8.60 521,300 0 0 0
AAT
3.5
3.5
3.41 3.49 3.41 53,000 0 0 0
AAV
7.1
7.1
7.20 7.30 6.90 506,400 0 0 0
ABB
12.0
12.0
11.40 12.20 11.40 8,651,100 0 4,000 -0.1
ABC
14.5
14.5
14.30 15.10 14.30 155,200 0 0 0
ABI
20
20
20 20.10 19.80 35,100 100 0 0.0
ABR
12.4
12.4
12.39 12.39 12.39 400 0 100 0.0
ABS
3.5
3.5
3.48 3.60 3.48 201,400 0 0 0
ABT
68.9
68.9
68.81 69.39 66.71 2,300 0 0 0
ABW
10.8
10.8
10.70 10.90 10.40 127,100 0 0 0
ACB
21.1
21.1
20.68 21.15 20.68 16,051,700 2,010,500 4,801,900 -68.1
ACC
13.2
13.2
13.15 13.20 13.15 12,200 0 0 0
ACE
43.8
43.8
39.64 45.73 34.02 23,600 0 0 0
ACG
34.5
34.5
34.50 34.60 34.45 12,200 0 300 0.0
ACL
14.8
14.8
14.85 14.85 14.13 59,400 600 0 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 4.20 200 0 0 0
ACV
54.9
54.9
53.60 56.60 53.60 2,787,100 54,100 809,700 -41.7
ADC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
ADG
9.3
9.3
8.90 9.29 8.85 5,300 400 4,100 0.0
ADP
23.3
23.3
23.20 23.30 23.10 3,800 0 0 0
ADS
7.3
7.3
7.28 7.33 7.28 18,900 700 0 0.0
AFX
7.7
7.7
7.80 7.90 7.60 87,700 0 0 0
AG1
10.0
10.0
9.96 9.96 9.96 0 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
14.4
14.4
14.36 14.36 14.14 358,500 31,400 10,000 0.3
AGM
2.7
2.7
2.70 2.70 2.70 0 0 0 0
AGP
34.8
34.8
35.27 35.36 34.82 3,300 0 0 0
AGR
14.5
14.5
14.43 14.53 14.34 357,300 44,900 0 0.7
AGX
158.3
158.3
158.24 158.34 158.24 1,000 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
38.7
38.7
38.15 38.67 37.89 22,900 0 0 0
ALT
12.0
12.0
12.01 12.01 12.01 0 0 0 0
ALV
6.3
6.3
6.50 6.50 6.10 32,800 0 0 0
AMC
12.8
12.8
11.65 12.77 11.65 2,600 0 0 0
AME
8
8
8 8 8 0 0 0 0
AMP
16
16
16 16 16 4,200 0 0 0
AMS
7.3
7.3
7.29 7.29 7.20 94,700 200 0 0.0
AMV
2
2
2 2 2 0 0 0 0
ANT
32.9
32.9
33.69 33.69 32.54 62,500 0 0 0
ANV
28.8
28.8
28.80 28.85 28.35 1,627,900 93,400 31,200 1.8
APC
6.8
6.8
7.90 7.90 6.80 3,000 0 500 0.0
APF
34.8
34.8
35.26 35.26 34.83 900 0 0 0
APG
10.8
10.8
10.80 10.80 10.60 318,600 10,600 0 0.1
APH
6.7
6.7
6.63 6.73 6.63 344,800 0 1,600 0.0
API
7
7
7.10 7.10 6.90 160,200 6,500 6,300 0.0
APL
11.0
11.0
10.95 10.95 10.95 0 0 0 0
APP
5.4
5.4
5.30 5.40 5.30 600 0 0 0
APS
7.4
7.4
7.40 7.50 7.30 385,500 38,500 0 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 16.80 16 1,100 0 0 0
ASM
6.9
6.9
6.90 6.97 6.89 273,400 27,800 0 0.2
ASP
4.7
4.7
4.69 4.70 4.60 25,100 1,500 0 0.0
AST
61.5
61.5
60.97 61.63 60.81 9,300 0 5,100 -0.4
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
50.9
50.9
50.96 50.96 50.87 1,600 0 0 0
AVG
10.7
10.7
10.70 11.20 10.50 279,300 0 0 0
BAB
10.8
10.8
10.62 10.79 10.62 5,000 0 500 0.0
BAF
30.8
30.8
29.86 31.45 29.82 5,598,700 388,600 75,900 10.3
BAL
7.2
7.2
7.15 7.15 7.15 0 0 0 0
BAX
34.4
34.4
34.38 34.38 34.38 100 0 0 0
BBH
12.9
12.9
12.93 12.93 12.93 1,600 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
12.5
12.5
12.37 13.33 12.18 8,100 0 0 0
BCA
12.4
12.4
12.60 12.60 11.10 16,300 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
8
8
8 8 7.70 138,000 0 0 0
BCE
8.3
8.3
8.40 8.40 8.29 30,500 15,900 1,200 0.2
BCF
36.6
36.6
36.05 36.65 36.05 3,200 0 0 0
BCM
64.8
64.8
64.97 65.17 64.38 92,500 1,000 25,600 -1.6
BCP
11.3
11.3
11.30 11.30 11.30 100 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 2,100 0 0 0
BDT
10.2
10.2
10.10 10.20 9.90 54,500 0 0 0
BDW
25.3
25.3
25.26 25.26 25.26 300 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
17.4
17.4
17.51 17.51 17.41 1,300 0 0 0
BFC
41.0
41.0
40.63 41.01 40.35 81,700 2,300 23,400 -0.9
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
10.1
10.1
10.10 10.10 10.10 100 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
30.2
30.2
30.03 31.17 30.03 36,200 300 1,000 0.0
BHP
8
8
8 8 8 0 0 0 0
BIC
21.3
21.3
21.25 21.44 21.02 152,300 13,200 51,400 -0.9
BID
35.5
35.5
34.23 35.58 34.23 4,011,700 549,700 329,000 8.4
BIG
5.7
5.7
5.37 6.07 5.37 781,100 0 0 0
BIO
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BKC
18.0
18.0
17.33 18.26 17.25 41,400 0 0 0
BKG
2.9
2.9
2.95 2.95 2.85 67,300 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 2,000 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
21.8
21.8
21.83 21.83 21.35 600 0 0 0
BMC
15.9
15.9
15.80 16 15.80 11,000 200 0 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
17.9
17.9
17.76 18.00 17.66 587,100 16,600 500 0.3
BMJ
10.1
10.1
9.30 10.10 9.30 5,700 0 500 0.0
BMK
14.8
14.8
14.80 14.80 14.80 600 0 0 0
BMP
150.4
150.4
150.40 151.25 148.88 61,800 10,800 31,100 -3.2
BMS
12.1
12.1
12.13 12.13 11.94 33,000 0 0 0
BMV
5.2
5.2
5.20 5.20 5.20 100 0 0 0
BNA
8
8
7.90 8.10 7.80 473,100 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
3.9
3.9
3.80 4.30 3.80 300 0 0 0
BQP
23.5
23.5
23.50 23.50 20.10 12,300 0 0 0
BRC
11.4
11.4
11.29 11.38 11.29 200 0 0 0
BRR
17.3
17.3
17.26 17.26 17.26 0 0 0 0
BRS
20.1
20.1
20.13 20.13 20.13 200 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 2,200 0 0 0
BSH
15.7
15.7
15.65 15.65 15.65 0 0 0 0
BSI
35.9
35.9
35.50 36.05 35.41 383,900 44,000 0 1.7
BSL
10.4
10.4
10.43 10.43 10.43 100 0 0 0
BSP
10.5
10.5
10.45 10.45 10.45 100 0 0 0
BSQ
16.7
16.7
16.75 16.75 16.75 0 0 0 0
BSR
15.1
15.1
15.13 15.23 14.93 2,747,400 264,600 85,800 2.7
BT1
10.8
10.8
10.80 10.80 10.80 2,100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.90 5.50 4.80 16,400 1,000 0 0.0
BTD
15.5
15.5
15.53 15.53 15.53 100 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 200 0 0 0
BTH
25.6
25.6
26.02 26.02 25.57 7,500 0 0 0
BTN
3.4
3.4
3.40 3.50 3.40 6,200 0 0 0
BTP
8.9
8.9
8.87 8.90 8.87 26,300 0 0 0
BTS
5.4
5.4
5.40 5.40 5.30 11,700 800 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 3,500 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
13.4
13.4
13.20 13.50 13.10 1,620,600 0 0 0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
53.4
53.4
51.80 53.40 51.80 389,000 38,900 29,500 0.5
BVL
14.2
14.2
14.17 14.17 14.17 500 0 0 0
BVN
16.4
16.4
16.40 16.40 16.40 0 0 0 0
BVS
31.1
31.1
31.20 31.40 30.70 214,700 1,000 12,300 -0.3
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
44.6
44.6
45.17 45.17 44.50 100,900 100 77,800 -3.7
BWS
33.0
33.0
32.90 33.00 32.90 1,400 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
12.9
12.9
13.01 13.01 12.61 33,400 800 700 0.0
C47
9.7
9.7
9.80 9.80 9.60 57,400 0 0 0
C4G
8.4
8.4
8.40 8.60 8.30 1,224,200 0 0 0
C69
13.3
13.3
13.40 13.50 13 450,200 8,900 20,700 -0.2
C92
4.2
4.2
4 4.20 4 300 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.1
7.1
7.10 7.10 7.10 700 0 0 0
CAN
30.3
30.3
30.30 30.30 30.30 0 0 0 0
CAP
37.5
37.5
37.59 37.77 37.40 15,700 0 0 0
CAR
16.6
16.6
16.60 16.60 16.60 0 0 0 0
CAT
15.8
15.8
15.76 15.76 14.57 203,200 0 0 0
CBI
18.4
18.4
18.40 18.40 18.40 0 0 0 0
CBS
28.2
28.2
28.20 28.20 28.20 700 0 0 0
CC1
28.5
28.5
28.48 28.48 28.48 0 0 0 0
CCA
9.6
9.6
9.76 9.76 9.62 19,800 0 0 0
CCC
12.3
12.3
12.68 12.68 12.10 73,800 0 0 0
CCI
21.1
21.1
20.20 21.13 20.20 300 0 0 0
CCL
5.7
5.7
5.71 5.72 5.62 99,900 5,500 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
12.1
12.1
12.10 12.10 12.10 100 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
17.5
17.5
17.39 18.34 16.43 303,600 4,000 41,600 -1.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.8
32.8
32.19 33.45 32.19 28,700 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.7
9.7
9.62 9.72 9.53 29,600 0 0 0
CDR
6.1
6.1
6.60 6.60 6.10 5,000 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
24.7
24.7
24.29 24.95 23.52 11,158,700 704,900 230,800 12.2
CET
9.5
9.5
9.50 9.50 9.50 0 0 0 0
CFM
8
8
8 8 8 0 0 0 0
CFV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 0 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
10.8
10.8
10.83 10.83 10.83 0 0 0 0
CHP
26.6
26.6
26.69 26.69 26.60 15,400 0 9,100 -0.3
CHS
11.5
11.5
11.50 11.50 11.50 2,000 0 0 0
CI5
6.2
6.2
6.10 6.20 6.10 200 0 0 0
CIA
9.7
9.7
9.50 9.70 9.20 12,400 0 0 0
CID
8.6
8.6
8.62 8.88 8.62 2,400 0 0 0
CIG
9.2
9.2
9.16 9.22 9.15 16,000 0 0 0
CII
27.1
27.1
26.90 27.45 26.45 20,328,700 531,500 1,890,200 -36.8
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
38.0
38.0
38.30 38.54 37.80 1,500 0 0 0
CKD
21.5
21.5
21.74 21.74 21.55 1,900 0 0 0
CKG
11.3
11.3
11.20 11.30 11.15 52,900 3,000 0 0.0
CKV
14.8
14.8
14.46 14.84 14.46 14,800 0 0 0
CLC
50.7
50.7
50.65 50.65 50.65 100 0 0 0
CLH
19.2
19.2
19.06 19.15 18.97 4,200 3,000 0 0.1
CLL
28.2
28.2
27.91 28.18 27.91 4,100 0 0 0
CLM
49.3
49.3
49.67 49.67 49.30 2,300 0 0 0
CLW
42.9
42.9
42.90 42.90 42.90 0 0 0 0
CLX
15.3
15.3
15.16 15.26 15.07 171,000 0 0 0
CMC
9
9
9 9 9 3,800 0 0 0
CMD
20.6
20.6
20.52 20.61 20.43 1,700 0 0 0
CMF
358.8
358.8
358.76 358.76 358.76 0 0 0 0
CMG
33.5
33.5
33.41 33.64 33 292,700 48,400 62,500 -0.5
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
20.1
20.1
18.30 21.50 18.30 500 0 0 0
CMN
21.3
21.3
22.33 23.13 21.10 3,500 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 7.78 7.60 17,300 0 0 0
CMT
13.5
13.5
13.50 13.50 13.50 0 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
6.72 6.79 6.70 121,500 0 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 0 0 0 0
CNG
24.9
24.9
24.95 25 24.90 15,600 1,700 0 0.0
CNN
57.2
57.2
57.23 57.23 57.23 1,100 0 0 0
CNT
8
8
8 8 8 0 0 0 0
COM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
CPA
9.4
9.4
8 9.40 8 200 0 0 0
CPC
15.7
15.7
15.69 15.69 15.69 1,300 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 30.72 30.23 14,800 0 0 0
CQT
8.6
8.6
8.61 8.61 8.61 0 0 0 0
CRC
9.8
9.8
9.72 9.86 9.63 765,000 107,900 57,500 0.5
CRE
9.7
9.7
9.45 9.69 9.38 972,800 95,300 18,100 0.7
CRV
30.3
30.3
30.40 30.40 28.50 6,200 0 0 0
CSC
16.3
16.3
15.64 16.27 15.64 27,700 0 0 0
CSI
27
27
27.40 27.40 27 2,300 1,700 400 0.0
CSM
13.1
13.1
13.10 13.25 13.10 244,500 3,900 5,600 0.0
CST
13.6
13.6
13.50 13.60 13.50 1,200 0 0 0
CSV
30.8
30.8
30.60 30.90 30.60 336,600 6,700 42,400 -1.1
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 0 0 0 0
CTB
16.5
16.5
16.49 16.49 16.49 600 0 0 0
CTD
77.1
77.1
76.19 77.46 76.19 363,600 12,500 200 1.0
CTF
19.7
19.7
19.45 19.65 19.35 323,900 0 12,600 -0.2
CTG
35.4
35.4
33.71 35.68 33.71 22,667,700 3,611,700 316,700 168.6
CTI
21.7
21.7
21.77 21.82 21.45 273,800 29,500 7,900 0.5
CTP
10.7
10.7
10.70 10.90 10.60 100,200 0 0 0
CTR
76.8
76.8
76.14 77.02 75.96 259,600 21,400 3,500 1.6
CTS
27.5
27.5
27.11 27.81 26.80 1,209,800 22,600 61,100 -1.3
CTT
23.1
23.1
23.15 23.15 23.15 100 0 0 0
CTW
23.3
23.3
23.32 23.32 23.32 200 0 0 0
CTX
10
10
9.70 10 9.50 224,300 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
9.0
9.0
9.01 9.01 9.01 100 0 0 0
D11
9.2
9.2
9.32 9.32 9.23 3,100 0 0 0
D2D
29.5
29.5
29.38 29.50 29.38 14,200 0 1,800 -0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.3
16.3
16.30 16.30 16.30 0 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 3.80 3.76 23,000 0 0 0
DAS
8.8
8.8
8.70 8.80 8.70 300 0 0 0
DAT
8.9
8.9
8.81 8.88 8.80 800 0 0 0
DBC
24.3
24.3
24.39 24.48 24.26 5,642,600 299,900 97,700 5.6
DBD
48.4
48.4
48.38 48.48 48.00 76,800 12,400 1,000 0.6
DBM
23.1
23.1
23.11 23.11 23.11 0 0 0 0
DBT
11.3
11.3
11.30 11.30 11.30 0 0 0 0
DC1
5.9
5.9
5.93 5.93 5.93 800 0 0 0
DC2
6.6
6.6
5.94 6.60 5.94 13,600 0 0 0
DC4
10.3
10.3
10.32 10.41 10.27 269,300 11,000 2,400 0.1
DCF
34.0
34.0
34.64 34.64 34.02 1,500 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
41
41
38.90 41.60 38.50 2,058,800 0 0 0
DCM
32.1
32.1
32.29 32.29 31.96 1,037,100 104,100 127,400 -0.8
DCR
4.5
4.5
4.50 4.50 4.50 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
12
12
10.50 12 10.50 668,200 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
7.1
7.1
7 7.10 7 54,800 0 0 0
DDV
24.8
24.8
24.85 24.94 24.38 517,700 0 13,000 -0.3
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
83.0
83.0
83.25 84.02 82.40 1,698,100 75,100 210,500 -13.1
DGT
4.2
4.2
3.60 4.30 3.60 57,100 0 0 0
DGW
42.7
42.7
41.35 43.31 41.35 2,977,400 624,600 274,900 15.4
DHA
55.2
55.2
55.81 55.81 54.59 99,300 29,700 10,300 1.1
DHB
7.9
7.9
8.10 8.10 7.90 1,200 0 0 0
DHC
28.5
28.5
27.69 28.55 27.69 705,400 105,700 1,600 3.4
DHD
23.1
23.1
23.08 23.08 23.08 600 0 0 0
DHG
93.0
93.0
93.00 93.00 92.73 10,400 100 0 0.0
DHM
5.8
5.8
5.89 5.89 5.47 700 0 0 0
DHN
24.5
24.5
24.54 24.54 24.54 1,200 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 0 0 0 0
DHT
66.7
66.7
66.36 68.18 63.18 14,000 0 2,000 -0.1
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.1
4.1
4 4.10 4 8,300 0 0 0
DIG
19.1
19.1
18.92 19.15 18.63 6,339,900 90,400 456,300 -7.3
DIH
10.3
10.3
10.43 10.43 9.74 2,700 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
DL1
6.8
6.8
6.80 6.90 6.80 434,800 8,000 4,700 0.0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.75 2.81 2.73 1,600,300 233,900 84,400 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
57.0
57.0
57.02 57.02 57.02 200 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 1,600 0 0 0
DND
9.4
9.4
8.60 9.40 8.60 300 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
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
19.1
19.1
19.10 19.10 19.10 600 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 4,000 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 0 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
48.0
48.0
48.05 48.05 47.95 3,100 0 0 0
DPC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DPG
42.7
42.7
42.21 42.80 42.16 417,300 18,700 47,400 -1.2
DPH
48.6
48.6
48.58 48.58 48.58 0 0 0 0
DPM
21.8
21.8
21.72 21.91 21.63 1,881,600 36,400 214,600 -4.1
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.7
38.7
38.40 38.80 38.15 494,100 106,000 15,100 3.5
DQC
9.9
9.9
9.88 10.17 9.88 6,700 300 0 0.0
DRC
14.7
14.7
14.75 14.84 14.70 250,000 0 0 0
DRG
8.6
8.6
8.83 8.83 8.64 2,300 0 0 0
DRH
2.4
2.4
2.35 2.38 2.29 375,900 24,900 0 0.1
DRI
12.1
12.1
12.03 12.13 11.94 476,900 14,400 0 0.2
DRL
47.1
47.1
47.33 47.33 47.14 13,300 0 0 0
DS3
6.4
6.4
6.30 6.40 6.20 8,000 0 0 0
DSC
15.3
15.3
15 15.50 14.55 60,400 2,800 3,600 0.0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
23.5
23.5
23.58 23.76 23.40 209,300 6,000 39,000 -0.9
DSG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DSH
10.7
10.7
11 11.20 10.70 2,700 0 0 0
DSN
39.9
39.9
39.94 40.08 39.58 1,800 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
9.2
9.2
9.10 9.20 8.90 78,000 0 0 0
DTA
4.2
4.2
4.12 4.18 3.98 23,100 2,000 0 0.0
DTC
5
5
5 5 5 0 0 0 0
DTD
15.7
15.7
15.83 15.83 15.47 136,100 3,500 300 0.1
DTG
15
15
15 15 15 500 0 0 0
DTH
13.6
13.6
13.57 13.57 13.57 0 0 0 0
DTI
2.4
2.4
2.40 2.50 2.40 4,000 0 0 0
DTK
11.5
11.5
11.96 11.96 11.48 200 0 0 0
DTL
12.9
12.9
12.70 12.90 12.70 2,800 700 0 0.0
DTP
89.1
89.1
89.12 91.57 89.12 2,100 0 0 0
DTT
15.1
15.1
15.12 15.12 15.12 1,000 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
14.2
14.2
14.16 14.16 14.16 0 0 0 0
DVG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DVM
6.4
6.4
6.50 6.50 6.40 149,600 0 0 0
DVN
19.5
19.5
19.37 19.46 19.27 17,700 0 0 0
DVP
61.1
61.1
61.13 61.13 61.04 8,700 0 0 0
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
16.3
16.3
16.18 16.27 16.01 14,499,600 1,313,200 2,556,700 -22.8
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.8
10.8
10.80 10.90 10.70 281,000 0 0 0
DXS
10.1
10.1
10.05 10.10 9.97 1,033,700 100,100 89,700 0.1
DXV
3.9
3.9
3.88 3.93 3.88 26,500 0 0 0
E12
5.7
5.7
5.70 6.30 5.60 31,900 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
32
32
31.60 33.50 31.60 18,500 0 0 0
EFI
2
2
2.10 2.10 2 600 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.6
22.6
22.40 22.70 22.20 7,941,900 237,900 1,088,300 -19.0
EIC
24.8
24.8
25.05 25.05 24.48 2,600 0 0 0
EID
21.6
21.6
20.89 21.63 20.89 5,800 0 0 0
EIN
2.8
2.8
2.60 2.80 2.60 1,800 0 0 0
ELC
20.7
20.7
20.15 20.78 20.15 507,000 63,800 1,300 1.3
EME
28.5
28.5
28.50 28.50 28.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
19.6
19.6
20.36 20.36 19.41 1,100 0 0 0
EVE
10.2
10.2
10.06 10.20 9.93 24,100 3,600 100 0.0
EVF
12.1
12.1
12 12.20 11.90 2,843,000 230,200 9,400 2.7
EVG
7.8
7.8
7.74 7.86 7.70 673,200 60,200 62,900 0.0
EVS
6.2
6.2
6.20 6.40 6.20 99,400 0 0 0
F88
1,160
1,160
1,170.10 1,170.10 1,125 800 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.4
3.4
3.37 3.38 3.26 153,400 7,000 0 0.0
FCN
14.6
14.6
14.44 14.58 14.34 260,800 21,000 12,300 0.1
FCS
7.5
7.5
7.50 7.50 7.50 200 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
15.9
15.9
15.88 15.88 15.88 29,500 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
8.2
8.2
8.01 8.30 8.01 145,400 0 800 0.0
FIT
5.1
5.1
5.18 5.29 5.08 2,282,000 0 0 0
FMC
34.6
34.6
34.56 34.61 34.32 29,000 5,000 7,300 -0.1
FOC
55.5
55.5
55.49 55.92 55.32 16,700 0 0 0
FOX
64
64
62 66.50 62 301,000 0 0 0
FPT
86.6
86.6
86.98 86.98 86.09 6,475,300 1,201,400 2,159,200 -92.1
FRC
25
25
25 25 25 0 0 0 0
FRM
5.0
5.0
4.96 4.96 4.96 0 0 0 0
FRT
147.7
147.7
138.95 147.71 138.10 2,151,500 580,100 334,900 36.8
FSO
6.4
6.4
6.39 6.39 6.39 0 0 0 0
FT1
39.3
39.3
39.75 40.98 38.68 6,000 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
29.0
29.0
28.94 29.43 28.81 595,800 104,500 3,000 3.3
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
8.3
8.3
8.20 8.50 8.10 313,400 0 0 0
GAS
62.7
62.7
64.33 64.33 62.49 1,151,400 47,400 81,000 -2.2
GCB
7
7
5.90 7 5.90 600 0 0 0
GCF
27.6
27.6
28 28.10 27.60 15,600 6,000 0 0.2
GDA
15.7
15.7
15.04 15.77 15.04 300,800 500 10,200 -0.2
GDT
18.0
18.0
17.91 17.95 17.91 31,000 1,800 200 0.0
GDW
34.9
34.9
34.94 34.94 34.94 0 0 0 0
GEE
121.2
121.2
123.58 123.58 118.72 704,900 78,700 108,600 -6.6
GEG
13.7
13.7
13.67 13.76 13.52 202,900 11,600 1,500 0.1
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
36.8
36.8
36.96 36.96 35.96 8,492,000 272,200 1,155,200 -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
28.8
28.8
28.80 28.80 28.80 1,700 0 0 0
GIC
11.3
11.3
11.56 11.56 11.33 800 200 0 0.0
GIL
14.7
14.7
14.65 14.90 14.55 134,500 0 700 0.0
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
14.59 15.16 14.59 1,100 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 0 0 0 0
GMC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
GMD
40.6
40.6
40.62 40.68 40.36 1,275,500 453,800 70,200 24.0
GMH
7.6
7.6
7.61 7.62 7.61 1,300 1,200 0 0.0
GMX
13.8
13.8
13.83 13.83 13.83 0 0 0 0
GND
30.1
30.1
30.05 30.05 30.05 0 0 0 0
GPC
2.2
2.2
2.30 2.30 2.20 15,800 0 0 0
GSM
27.7
27.7
27.67 27.67 27.67 2,200 0 0 0
GSP
9.5
9.5
9.45 9.45 9.41 38,000 0 0 0
GTA
9.0
9.0
9.03 9.03 9.03 0 0 0 0
GTD
52.2
52.2
52.20 52.20 40.50 10,700 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
27.7
27.7
27.75 27.90 27.45 2,066,500 335,900 13,200 8.9
GVT
73.2
73.2
73.18 73.18 73.18 200 0 0 0
H11
7
7
7 7 7 100 0 0 0
HAC
10.8
10.8
10.80 10.80 10.80 0 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 0 0 0 0
HAG
17.8
17.8
17.60 17.90 17.50 6,326,400 30,300 174,200 -2.6
HAH
58.9
58.9
58.69 58.98 58.12 958,900 54,000 67,000 -0.8
HAM
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HAN
9.1
9.1
9.07 9.07 9.07 100 0 0 0
HAP
8
8
8 8.05 7.81 134,300 5,500 0 0.0
HAR
4.0
4.0
4 4.02 3.96 278,100 23,500 5,000 0.1
HAS
7.8
7.8
7.83 7.83 7.83 0 0 0 0
HAT
31.2
31.2
31.21 31.21 31.21 0 0 0 0
HAV
3.9
3.9
3.90 3.90 3.90 100 0 0 0
HAX
10.9
10.9
10.90 11 10.80 508,100 31,400 0 0.3
HBC
6.4
6.4
6.20 6.40 6.20 1,454,300 0 0 0
HBD
15.5
15.5
15.51 15.51 15.51 0 0 0 0
HBH
5.2
5.2
5.17 5.17 5.17 0 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
19.2
19.2
19.23 19.23 19.23 500 0 0 0
HCD
6.2
6.2
6.24 6.24 6.16 15,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.2
19.2
18.99 19.25 18.91 5,687,700 147,600 140,800 0.2
HCT
12
12
12 12 12 0 0 0 0
HD2
14.8
14.8
15.30 15.30 13.40 18,000 0 0 0
HD6
10.6
10.6
10.40 10.58 10.31 15,700 0 0 0
HD8
6.8
6.8
6.75 6.75 6.75 0 0 0 0
HDA
5.7
5.7
5.64 5.82 5.55 5,100 0 0 0
HDB
20.6
20.6
20.48 20.80 20.32 14,169,900 1,789,200 1,071,900 23.2
HDC
23.6
23.6
23.35 23.70 23.30 1,836,600 123,400 22,300 2.7
HDG
28.1
28.1
27.85 28.12 27.63 1,420,700 90,500 373,200 -8.8
HDM
35.7
35.7
35.71 35.90 35.71 1,500 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
10.5
10.5
9.40 10.50 9.40 1,900 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 8 200 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
232.5
232.5
230.85 236.11 230.67 5,000 100 200 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 23,500 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.2
11.2
10.99 11.36 10.94 478,600 20,900 37,600 -0.2
HHS
14.1
14.1
13.95 14.10 13.85 1,155,300 171,100 1,900 2.4
HHV
13.4
13.4
13.34 13.44 13.25 3,526,300 105,000 204,600 -1.4
HID
9.2
9.2
9.16 9.16 9.15 733,600 0 0 0
HII
7.2
7.2
6.78 7.18 6.78 366,200 0 12,500 -0.1
HIO
7.3
7.3
7.30 7.30 7.30 2,000 0 0 0
HJC
8.4
8.4
8.40 8.40 8.40 900 0 100 0.0
HJS
27.1
27.1
27.24 27.24 27.05 1,700 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
13.1
13.1
13.17 13.17 11.92 19,900 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
14.4
14.4
14.02 14.57 13.84 37,000 0 5,000 -0.1
HLD
17.4
17.4
17.54 17.54 17.25 52,400 0 10,300 -0.2
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
10.83 10.83 10.69 10,100 0 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
11.70 11.90 11.60 1,500 0 0 0
HMS
35
35
35.10 35.10 35 8,800 0 0 0
HNA
22.7
22.7
21.60 23 21.60 1,500 0 0 0
HNB
15.4
15.4
15.37 15.37 15.37 0 0 0 0
HND
10.4
10.4
10.35 10.45 10.35 6,800 0 0 0
HNF
32.0
32.0
32.05 32.05 32.05 0 0 0 0
HNG
5.8
5.8
5.80 5.90 5.80 1,011,100 0 30,000 -0.2
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
8.1
8.1
8.10 8.20 8 298,800 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 4.60 37,100 2,800 21,200 -0.1
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
16.60 16.69 16.60 11,700 0 0 0
HPG
23.9
23.9
23.75 23.97 23.61 21,527,600 856,100 4,118,200 -86.6
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
68.6
68.6
67.92 68.60 67.92 1,100 400 0 0.0
HPT
23.6
23.6
23.28 23.77 23.18 2,000 0 0 0
HPW
18.0
18.0
18.00 18.00 18.00 0 0 0 0
HPX
4.6
4.6
4.52 4.59 4.50 1,577,200 187,800 38,300 0.7
HQC
3.2
3.2
3.11 3.16 3.11 4,054,700 409,400 45,700 1.1
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
26.1
26.1
26.05 26.05 26.05 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.8
12.8
12.77 12.88 12.73 1,821,200 89,800 4,700 1.4
HSL
9.1
9.1
8.81 9.20 8.70 600,400 53,600 0 0.5
HSM
8
8
8 8 8 0 0 0 0
HSP
12.7
12.7
12.73 12.73 12.73 0 0 0 0
HSV
4.6
4.6
4.50 4.70 4.50 55,500 7,000 0 0.0
HT1
15.2
15.2
15.33 15.72 15.18 357,400 10,500 63,500 -0.9
HTC
28.6
28.6
28.54 34.52 28.54 1,700 0 0 0
HTE
3.4
3.4
3.40 3.40 3 5,000 0 0 0
HTG
36.6
36.6
36.76 36.76 36.56 10,300 0 0 0
HTI
22.0
22.0
21.71 22.21 21.71 23,100 0 2,400 -0.1
HTL
21.5
21.5
21.89 21.89 21.34 2,700 100 0 0.0
HTM
9.1
9.1
9.10 9.10 9.10 500 0 0 0
HTN
6.3
6.3
6.04 6.40 6.04 428,000 40,300 800 0.4
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
11.06 11.06 11.06 0 0 0 0
HU1
6.6
6.6
6.60 6.60 6.60 0 0 0 0
HU3
3.8
3.8
3.80 3.80 3.80 0 0 0 0
HU4
10.3
10.3
10.31 10.31 10.31 19,700 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 1,000 0 0 0
HUB
13.8
13.8
13.72 13.81 13.72 3,400 0 0 0
HUG
26.6
26.6
26.58 26.58 26.58 0 0 0 0
HUT
16.7
16.7
16.50 16.90 16.50 922,600 0 14,000 -0.2
HVA
19.5
19.5
19.20 19.70 19.10 33,900 0 0 0
HVH
12.2
12.2
12.18 12.23 12.09 112,700 1,500 2,600 0.0
HVN
28.8
28.8
28.30 29 28.20 882,400 89,100 28,900 1.7
HVT
28.8
28.8
28.84 28.84 28.45 33,700 0 2,000 -0.1
HVX
2.7
2.7
2.74 2.74 2.65 5,700 0 0 0
HWS
13.7
13.7
13.98 13.98 13.70 600 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 0 0 0 0
ICF
3.1
3.1
3.10 3.10 3.10 8,000 0 0 0
ICG
16.1
16.1
15.16 16.11 15.16 6,700 0 0 0
ICI
10
10
10 10 10 100 0 0 0
ICN
34.8
34.8
35.27 35.27 34.63 9,600 0 0 0
ICT
20.2
20.2
19.89 20.69 19.89 56,100 0 0 0
IDC
33.6
33.6
33.33 34.12 33.25 1,024,000 44,400 53,200 -0.3
IDI
7.3
7.3
7.28 7.30 7.20 396,800 42,400 4,700 0.3
IDJ
5.3
5.3
5.30 5.40 5.30 376,200 1,000 0 0.0
IDP
175.5
175.5
175.53 175.53 175.53 0 0 0 0
IDV
23.5
23.5
23.72 23.80 23.30 16,200 1,300 300 0.0
IFS
19.3
19.3
19.33 19.33 19.33 4,000 0 1,500 0.0
IJC
11.4
11.4
11.23 11.42 11.18 1,814,600 49,700 28,400 0.3
ILA
6.6
6.6
5.80 6.60 5.80 71,300 0 0 0
ILB
24.2
24.2
24.28 24.28 24.24 1,600 0 0 0
ILC
6.6
6.6
6.60 6.60 6.60 200 0 0 0
ILS
18.1
18.1
16.40 18.10 16.40 5,300 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
49.4
49.4
50.06 50.06 48.78 77,100 36,900 8,600 1.4
IN4
46.3
46.3
46.33 46.33 46.33 0 0 0 0
INC
20.6
20.6
25.02 25.02 20.57 5,300 0 0 0
INN
40.2
40.2
40.74 40.74 39.50 500 0 0 0
IPA
16.2
16.2
16.09 16.17 15.65 94,700 4,900 0 0.1
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 21,000 0 0 0
IST
34.1
34.1
34.70 34.79 34.15 400 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.6
12.6
12.59 12.68 12.54 120,600 0 0 0
ITD
12.5
12.5
13.00 13.00 12.48 120,400 500 5,200 -0.1
ITQ
2.9
2.9
2.90 2.90 2.80 18,700 0 0 0
ITS
4.3
4.3
4.30 4.30 4.30 3,000 0 0 0
IVS
8.8
8.8
8.85 8.85 8.75 41,100 23,500 0 0.2
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.6
6.6
6.60 6.67 6.56 126,400 0 900 0.0
KBC
35.0
35.0
34.75 35.25 34.30 1,393,800 73,000 141,900 -2.4
KCB
10.1
10.1
9.89 10.45 9.70 41,400 0 0 0
KDC
50.6
50.6
50.00 50.69 50.00 279,300 7,300 13,800 -0.3
KDH
31.1
31.1
30.68 31.09 30.55 3,391,900 172,400 42,100 4.4
KDM
22.1
22.1
23 23.10 22 87,000 0 0 0
KGM
5.3
5.3
5.29 5.29 5.29 10,100 0 0 0
KHD
12.9
12.9
12.87 12.87 12.87 0 0 0 0
KHG
7.5
7.5
7.45 7.54 7.39 14,337,300 1,123,400 293,700 6.2
KHP
11.6
11.6
11.67 11.67 11.58 8,500 0 0 0
KHS
12.9
12.9
13.00 13.08 12.76 6,000 0 0 0
KHW
22.7
22.7
22.75 22.75 22.75 500 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
12.6
12.6
12.36 12.74 12.36 542,500 2,000 38,700 -0.6
KMR
3.0
3.0
2.95 2.97 2.94 10,200 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.1
39.1
39.25 39.50 39.10 421,200 15,900 0 0.6
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.5
18.5
18.45 18.50 18.20 694,600 82,600 15,500 1.2
KSD
4.3
4.3
4.30 4.30 4.30 0 0 0 0
KSF
70
70
72 72 70 28,400 400 1,000 0.0
KSQ
1.7
1.7
1.80 1.80 1.70 2,100 0 0 0
KST
12.0
12.0
11.99 11.99 11.99 0 0 0 0
KSV
123.2
123.2
112 123.20 112 66,000 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 0 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
1.4
1.4
1.50 1.50 1.40 57,800 0 0 0
L10
23.6
23.6
23.61 23.61 23.61 0 0 0 0
L12
4.2
4.2
4.31 4.31 4.22 900 0 0 0
L14
31
31
30.60 31.20 30.60 38,000 4,900 0 0.2
L18
21.3
21.3
21.20 21.60 21.04 69,600 0 0 0
L35
4.6
4.6
4.60 4.60 4.60 0 0 0 0
L40
40.5
40.5
41.36 41.36 40.09 28,900 0 100 0.0
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 4,000 0 0 0
LAF
17.6
17.6
17.55 17.65 17.55 2,000 0 0 0
LAI
12.8
12.8
12.92 12.92 12.75 12,000 0 0 0
LAS
15.2
15.2
14.69 15.33 13.95 166,700 11,800 0 0.2
LAW
32.4
32.4
32.40 32.40 32.40 0 0 0 0
LBE
19.0
19.0
19.00 19.00 19.00 100 0 0 0
LBM
34.2
34.2
34.55 35.22 34.22 49,700 5,000 800 0.2
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.4
9.4
9.34 9.43 9.34 810,200 50,000 7,900 0.4
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.6
4.6
4.35 4.60 4.35 1,830,700 113,000 62,700 0.2
LDP
11.4
11.4
11.10 11.50 11.10 34,700 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 3.50 300 0 0 0
LG9
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LGC
63.5
63.5
63.50 63.50 63.50 100 0 0 0
LGL
5.9
5.9
6 6.05 5.75 222,600 600 900 0.0
LHC
58.0
58.0
59.50 59.50 57.50 15,400 0 0 0
LHG
27.4
27.4
27.33 27.47 27.29 53,400 0 0 0
LIC
26.3
26.3
25.60 26.40 25.50 11,800 0 0 0
LIG
4.3
4.3
4.40 4.40 4.30 236,300 0 0 0
LIX
33.2
33.2
33.19 33.19 32.86 38,100 3,400 2,300 0.0
LKW
31.3
31.3
31.25 31.34 31.25 300 0 0 0
LLM
15.9
15.9
15.90 15.90 15.90 500 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 12.81 300 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
45.9
45.9
45.36 46.30 45.36 1,490,800 409,400 40,800 17.9
LPT
4.9
4.9
4.95 4.95 4.95 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32
32
32.20 32.70 31.90 81,200 0 0 0
LSS
8.6
8.6
8.51 8.67 8.51 76,200 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
20.5
20.5
19.99 20.55 19.89 8,500 0 0 0
MA1
32.7
32.7
32.75 32.75 32.75 0 0 0 0
MAC
12
12
12.09 12.55 11.64 12,800 700 0 0.0
MAS
35.5
35.5
35.50 35.50 35.50 100 0 100 0.0
MBB
19.7
19.7
18.86 19.70 18.86 56,674,900 14,421,300 3,820,700 257.9
MBG
3.5
3.5
3.50 3.50 3.40 32,000 1,500 0 0.0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
21.9
21.9
21.63 22.09 21.03 1,997,700 49,000 416,800 -10.5
MBT
10
10
10.10 10.20 10 2,000 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 8,100 0 0 0
MCG
2.5
2.5
2.50 2.50 2.40 8,300 0 0 0
MCH
176.6
176.6
178.01 178.57 176.41 471,700 80,500 50,200 6.7
MCM
25.7
25.7
25.87 25.87 25.58 12,600 0 0 0
MCO
7.1
7.1
7.10 7.10 7.10 2,300 1,000 0 0.0
MCP
28.9
28.9
28.30 28.90 27.50 39,000 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.3
9.3
9.33 9.33 9.05 800 0 0 0
MDF
5.7
5.7
5.70 5.70 5.60 18,500 0 0 0
MDG
21.6
21.6
21.63 21.63 21.13 10,100 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 5.59 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.3
37.3
37.50 37.90 37.30 8,900 0 0 0
MGC
12.3
12.3
11.96 12.35 11.96 13,100 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4.2
4.2
4.20 4.20 4.20 100 0 0 0
MH3
28.1
28.1
28.10 28.10 28.10 1,700 0 0 0
MHC
12.8
12.8
12.71 12.90 11.86 114,700 7,600 100 0.1
MIC
13.3
13.3
13.10 13.40 12.80 6,300 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
16.5
16.5
16.20 16.48 16.06 138,200 25,700 100 0.4
MKP
26.5
26.5
26.49 26.49 26.49 0 0 0 0
MKV
15
15
15 15 15 1,600 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
18.7
18.7
19 19.30 18.70 6,400 0 0 0
MML
38.1
38.1
38 38.50 37.80 133,800 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
16.7
16.7
16.84 17.04 16.55 28,100 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.9
17.9
17.90 17.90 17.90 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.9
10.9
10.71 10.96 10.63 10,138,100 576,900 580,600 -0.1
MSH
33.2
33.2
32.86 33.45 32.47 330,700 9,300 7,000 0.1
MSN
80.6
80.6
79.20 81.20 78.90 12,175,800 1,953,900 1,842,300 8.4
MSR
24.7
24.7
24.09 25.17 24.09 752,900 0 0 0
MST
6.6
6.6
6.60 6.70 6.40 2,976,800 54,700 216,300 -1.1
MTA
13.9
13.9
13.66 13.96 13.36 19,200 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
22.3
22.3
22.28 22.28 22.28 600 0 0 0
MTL
5.8
5.8
5.80 5.80 5.80 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 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 16.50 400 0 0 0
MVC
15.7
15.7
15.52 15.99 15.52 228,400 0 0 0
MVN
46.9
46.9
47 47 46 1,300 0 0 0
MWG
82.3
82.3
77.93 83.08 77.93 15,177,100 3,265,800 1,278,100 165.1
MZG
8
8
8.09 8.18 8 219,000 1,200 0 0.0
NAB
14.9
14.9
14.40 14.85 14.40 2,070,200 611,000 38,300 8.4
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
32.5
32.5
32.45 32.60 32 602,500 67,900 16,200 1.7
NAG
7.7
7.7
7.75 7.75 7.66 94,700 0 0 0
NAP
11.2
11.2
11.23 11.23 11.23 100 0 0 0
NAS
34.7
34.7
34.70 34.70 34.70 100 0 0 0
NAU
6.3
6.3
6.28 6.28 6.28 0 0 0 0
NAV
15.7
15.7
16.33 16.33 15.65 2,900 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
21.0
21.0
19.85 20.95 19.60 141,600 500 500 0.0
NBC
8.0
8.0
7.96 8.05 7.96 27,300 0 0 0
NBE
10.8
10.8
10.84 10.84 10.84 900 0 0 0
NBP
7.8
7.8
7.50 7.80 7.50 2,700 0 0 0
NBT
16.8
16.8
16.77 16.77 16.77 0 0 0 0
NBW
39.8
39.8
39.81 39.81 39.81 4,000 0 0 0
NCG
11.9
11.9
12.90 12.90 10.60 27,400 0 0 0
NCS
37.8
37.8
38.24 38.70 36.86 5,100 0 0 0
NCT
85.9
85.9
86.26 86.35 85.81 25,400 900 9,000 -0.8
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
10.7
10.7
10.52 10.71 10.43 143,400 0 0 0
NDP
21.2
21.2
21.18 21.18 21.18 0 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 600 0 0 0
NDW
13.7
13.7
13.75 13.75 13.75 0 0 0 0
NDX
5.7
5.7
5.55 5.74 5.55 8,700 1,200 0 0.0
NED
6.7
6.7
6.80 6.80 6.70 6,500 0 0 0
NET
62.2
62.2
62.20 62.20 62.20 100 0 0 0
NFC
55.6
55.6
55.59 55.59 55.59 0 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
16.5
16.5
16.27 16.45 16.27 91,300 2,300 0 0.0
NHC
18.0
18.0
18.00 18.00 18.00 100 0 0 0
NHH
12.2
12.2
12 12.25 11.90 260,500 6,600 0 0.1
NHT
8.5
8.5
8.51 8.51 8.51 700 700 0 0.0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
10.7
10.7
10.77 10.77 10.68 200 0 0 0
NKG
14.6
14.6
14.36 14.77 14.36 3,219,000 63,400 295,200 -3.7
NLG
35.4
35.4
34.83 35.42 34.58 926,900 28,100 22,700 0.2
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
56.5
56.5
55.53 56.60 55.24 92,300 0 0 0
NNT
62.1
62.1
60.55 62.07 60.55 400 0 0 0
NO1
6.5
6.5
6.45 6.53 6.45 21,600 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 0 0 0 0
NRC
6.4
6.4
5.90 6.40 5.80 2,420,600 15,000 61,000 -0.3
NSC
74.4
74.4
74.28 74.57 73.24 6,300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.40 4.50 4.40 26,100 500 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 11.20 7,900 0 7,300 -0.1
NT2
24
24
23.80 24.05 23.55 845,100 0 0 0
NTC
159.7
159.7
158 159.90 158 12,600 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
17.6
17.6
17.25 17.67 17.25 1,799,100 0 0 0
NTP
51.2
51.2
51.15 51.22 50.75 106,300 12,900 2,200 0.7
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 0 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 0 0 0 0
NVB
14.1
14.1
13.80 14.10 13.80 213,700 18,500 0 0.3
NVL
13.9
13.9
13.94 13.99 13.67 6,326,400 0 0 0
NVP
64.4
64.4
64.42 64.42 64.42 0 0 0 0
NVT
8.1
8.1
8.10 8.10 8.10 900 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.9
4.9
4.80 4.90 4.80 25,800 0 0 0
OCB
10.9
10.9
10.74 10.96 10.74 3,601,900 0 0 0
OCH
6.6
6.6
6.60 6.60 6.50 54,400 400 300 0.0
ODE
46.4
46.4
46.30 46.50 46.30 19,100 0 0 0
OGC
4.1
4.1
4.15 4.17 4.06 356,700 0 0 0
OIL
10.4
10.4
10.41 10.41 10.31 221,900 0 0 0
ONE
5.3
5.3
5.30 5.30 5.30 1,400 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.2
18.2
17.99 18.24 17.99 300 0 0 0
ORS
13.9
13.9
13.75 13.85 13.60 885,800 0 0 0
PAC
22.1
22.1
22.23 22.36 21.73 304,500 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 23.33 23.13 605,000 0 0 0
PAP
25.3
25.3
24 28 23.20 2,500 0 0 0
PAS
3.3
3.3
3.30 3.40 3.30 28,400 0 0 0
PAT
88.7
88.7
88.36 88.87 88.19 2,300 0 0 0
PBC
6.2
6.2
6.10 6.30 6.10 13,900 0 0 0
PBP
11.6
11.6
11.89 11.89 11.61 600 0 0 0
PBT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PC1
23.3
23.3
23.65 23.80 23.10 4,389,000 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 18.21 400 0 0 0
PCF
5.8
5.8
5.80 5.80 5.80 8,100 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
17.1
17.1
17.48 17.48 17.10 144,200 0 0 0
PCM
9.2
9.2
9.20 9.20 9.20 100 0 0 0
PCT
10.6
10.6
9.80 10.70 9.80 13,500 0 0 0
PDB
19.6
19.6
19.79 19.79 19.39 11,000 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PDN
96.4
96.4
96.44 96.44 96.44 100 0 0 0
PDR
22.2
22.2
22 22.20 21.60 5,713,000 0 0 0
PDV
10.9
10.9
11 11.15 10.85 37,000 0 0 0
PEG
3.9
3.9
3.80 3.90 3.80 3,800 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
33.7
33.7
32.84 33.97 32.37 3,570,000 0 0 0
PFL
2.6
2.6
2.40 2.60 2.40 107,600 0 0 0
PGB
11.9
11.9
11.72 11.91 11.63 8,800 0 0 0
PGC
12.2
12.2
12.33 12.33 12.19 27,100 0 0 0
PGD
22.7
22.7
22.80 22.80 22.61 4,400 0 0 0
PGI
19.1
19.1
18.94 19.12 18.94 2,000 0 0 0
PGN
6.6
6.6
6.60 6.70 6.60 9,100 1,000 0 0.0
PGS
44.4
44.4
40.29 44.42 40.29 700 0 0 0
PGT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PGV
17.1
17.1
17.45 17.45 16.96 12,000 0 0 0
PHC
4.4
4.4
4.44 4.45 4.40 35,600 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
32.3
32.3
33.13 33.13 32.25 187,700 0 0 0
PHR
31.5
31.5
31.15 31.69 30.82 704,700 0 0 0
PHS
11.1
11.1
11.09 11.09 11.09 0 0 0 0
PIA
26.9
26.9
26.85 26.85 26.85 0 0 0 0
PIC
15.8
15.8
15.79 15.79 15.79 100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
12.9
12.9
12.90 12.90 12.90 100 0 0 0
PIT
7
7
7 7.20 7 3,400 0 0 0
PIV
4.8
4.8
4.30 4.90 4 506,400 0 0 0
PJC
25.0
25.0
25.03 25.03 25.03 0 0 0 0
PJS
40.3
40.3
40.29 40.29 40.29 0 0 0 0
PJT
8.4
8.4
8.43 8.43 8.43 0 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 1,000 0 0 0
PLC
25.5
25.5
25.70 25.90 25.50 134,800 4,200 23,800 -0.5
PLE
44.3
44.3
44.28 44.28 44.28 0 0 0 0
PLO
3.9
3.9
3.20 3.90 3.20 2,700 0 0 0
PLP
7.9
7.9
7.80 8.34 7.50 751,100 0 0 0
PLX
33.4
33.4
33.98 34.13 33.36 1,597,900 0 0 0
PMB
9.2
9.2
9.17 9.17 9.17 500 0 0 0
PMC
180.2
180.2
175.31 180.18 175.31 2,200 600 0 0.1
PMG
7.0
7.0
6.99 7.01 6.99 1,800 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
31.3
31.3
30.93 31.29 30.93 1,200 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
35
35
35 35 35 0 0 0 0
PNC
21.4
21.4
21.45 21.45 21.45 0 0 0 0
PND
5.5
5.5
6.20 6.20 5.50 200 0 0 0
PNG
22.3
22.3
22.34 22.34 22.34 100 0 0 0
PNJ
60.3
60.3
60.48 60.48 59.56 401,200 0 0 0
PNP
19.4
19.4
19.35 19.35 19.35 0 0 0 0
PNT
7.9
7.9
7.90 7.90 7.90 100 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 15.20 15 600 0 0 0
POT
22.8
22.8
22.83 22.83 20.78 65,600 200 0 0.0
POV
7.3
7.3
7.30 7.30 7.30 3,500 0 0 0
POW
13.9
13.9
14.05 14.05 13.86 5,478,600 0 0 0
PPC
10
10
10 10.05 9.99 175,600 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.6
25.6
25.44 25.71 25.44 4,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.0
18.0
17.98 17.98 17.98 100 100 0 0.0
PPS
10.2
10.2
10.22 10.22 10.22 100 0 0 0
PPT
15.2
15.2
15.20 15.30 15.10 234,300 0 0 0
PPY
6.5
6.5
6.33 6.46 6.33 1,200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.8
12.8
12.80 12.80 12.80 500 0 0 0
PRE
20.8
20.8
21.06 21.06 20.77 10,800 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.5
11.5
11.70 11.80 11.10 3,800 0 0 0
PSB
4.5
4.5
4.50 4.50 4.30 13,300 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
12.7
12.7
12.54 13 12.54 325,400 0 0 0
PSE
10.0
10.0
9.89 9.98 9.89 1,900 800 0 0.0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.2
8.2
8.20 8.20 8.10 131,400 700 23,100 -0.2
PSL
11.7
11.7
11.70 11.70 11.70 100 0 0 0
PSN
9.4
9.4
9.40 9.40 9.40 500 0 0 0
PSP
20
20
19 20 19 1,600 0 0 0
PSW
7.3
7.3
7.22 7.32 7.13 4,800 0 0 0
PTB
34.5
34.5
34.42 34.69 34.02 229,300 0 0 0
PTC
7.3
7.3
7.26 7.26 7.25 600 0 0 0
PTD
7.9
7.9
7.90 7.90 7.90 100 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
32.5
32.5
32.50 32.50 32.50 700 0 0 0
PTL
3.0
3.0
3.04 3.04 2.93 17,400 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 0 0 0 0
PTS
10.3
10.3
9.62 10.26 9.62 6,300 0 0 0
PTT
11.2
11.2
9.80 11.20 9.80 200 0 0 0
PTV
3.8
3.8
3.70 3.80 3.60 5,500 0 0 0
PTX
23.1
23.1
22.70 23.10 22.70 900 0 0 0
PV2
2.7
2.7
2.70 2.80 2.70 37,800 2,000 0 0.0
PVB
28.4
28.4
28.60 29 28.40 65,300 1,400 5,300 -0.1
PVC
10.7
10.7
10.80 10.90 10.60 470,700 0 0 0
PVD
15.6
15.6
16.06 16.12 15.58 4,107,800 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 6.20 6 113,900 6,000 0 0.0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
77.2
77.2
77.33 79.62 77.15 109,400 3,600 41,600 -3.3
PVL
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVM
17.4
17.4
17.40 17.40 17.40 0 0 0 0
PVO
5.7
5.7
5.72 5.72 5.72 3,600 0 0 0
PVP
13.7
13.7
13.85 13.85 13.66 86,900 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
27.1
27.1
27.33 28.17 26.92 5,544,200 451,700 807,000 -11.9
PVT
17.0
17.0
17.50 17.50 17.05 4,252,400 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
3.8
3.8
3.60 4 3.60 75,400 0 0 0
PWS
13.3
13.3
13.28 13.28 13.28 200 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
16.3
16.3
16.20 16.40 16 66,100 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
16.8
16.8
16.78 16.78 16.78 100 0 0 0
QCG
13.8
13.8
13.80 13.95 13.70 314,600 0 0 0
QHD
47.8
47.8
47.78 47.78 47.78 200 0 0 0
QHW
34.3
34.3
34.34 34.34 34.34 200 0 0 0
QNC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
QNP
29.9
29.9
29.92 29.92 29.92 2,900 0 0 0
QNS
40.7
40.7
40.39 40.75 40.29 41,900 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
35.10 35.10 34.70 1,100 0 0 0
QSP
23.0
23.0
22.84 23.02 22.84 1,500 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 11.95 11.77 194,700 0 0 0
RAL
87.6
87.6
87.59 87.59 87.59 4,100 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 1,100 0 0 0
RBC
7
7
6.90 7 6.90 600 0 0 0
RCC
21
21
19.50 21 19.50 9,800 0 0 0
RCL
13.1
13.1
13.14 13.14 13.14 1,500 0 0 0
REE
54.9
54.9
54.43 54.94 54.17 285,700 0 0 0
RGG
34.2
34.2
34.20 34.20 34.20 0 0 0 0
RIC
12
12
14 14 11 16,400 0 0 0
RTB
27.1
27.1
27.10 27.10 27.10 0 0 0 0
RYG
9.7
9.7
9.85 9.85 9.30 258,400 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
9.5
9.5
9.40 9.60 9.40 74,000 0 0 0
SAB
46.6
46.6
48.46 48.82 46.57 3,231,900 0 0 0
SAC
11.5
11.5
11.56 11.56 11.47 300 0 0 0
SAF
49.2
49.2
49.20 49.20 49.20 2,500 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.9
6.9
6.91 6.93 6.85 277,200 0 0 0
SAS
28.6
28.6
28.21 28.57 28.21 3,000 0 0 0
SAV
13.1
13.1
12.62 13.19 12.62 21,600 0 0 0
SB1
5.6
5.6
5.64 5.64 5.64 300 0 0 0
SBA
27.0
27.0
27.03 27.03 27.03 0 0 0 0
SBB
17.0
17.0
16.93 17.03 16.93 1,500 0 0 0
SBD
6.8
6.8
6.75 6.84 6.75 3,700 0 0 0
SBG
12.4
12.4
12.46 12.58 12.29 455,600 0 0 0
SBH
40.2
40.2
40.50 40.50 40.20 1,300 0 0 0
SBL
7
7
7 7.80 7 31,300 0 0 0
SBM
31.8
31.8
31.83 31.83 31.83 0 0 0 0
SBR
7.9
7.9
7.94 7.94 7.94 100 0 0 0
SBS
5.5
5.5
5.50 5.50 5.40 657,300 0 0 0
SBT
23.6
23.6
23.49 23.58 23.40 806,000 0 0 0
SBV
7.7
7.7
7.67 7.67 7.67 0 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
66.5
66.5
66.50 66.60 66.30 24,400 0 0 0
SCI
9.6
9.6
9.30 9.60 9.30 70,100 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 100 0 0 0
SCL
17.0
17.0
17.09 17.35 16.41 18,300 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.2
8.2
8.12 8.18 8.08 4,482,300 0 0 0
SCS
49.3
49.3
48.99 49.44 48.81 166,900 0 0 0
SD2
3.7
3.7
3.90 3.90 3.70 400 0 0 0
SD3
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SD4
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SD5
7.5
7.5
7.43 7.52 7.43 15,200 0 3,600 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
10.85 10.95 10.85 13,300 900 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
22
22
22 22 22 100 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
55.60 55.60 55.60 200 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 18.37 13,000 0 0 0
SEP
19.0
19.0
18.97 18.97 18.97 0 0 0 0
SFC
19
19
19 19 19 200 0 0 0
SFG
9.5
9.5
9.83 9.83 9.54 2,900 0 0 0
SFI
24.6
24.6
24.55 24.64 23.81 4,600 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 12.77 12.21 89,400 0 0 0
SGC
84.1
84.1
82.24 84.12 82.24 700 600 0 0.0
SGD
18
18
18 18 18 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
60
60 60.20 59.90 10,400 0 0 0
SGP
27.6
27.6
27.90 28 27.20 154,500 0 0 0
SGR
16.4
16.4
16.50 16.75 16.42 106,300 0 0 0
SGS
14.6
14.6
14.64 14.64 14.64 0 0 0 0
SGT
16.6
16.6
16.30 16.80 16 63,400 0 0 0
SHA
4.1
4.1
4.14 4.22 4.09 6,900 0 0 0
SHB
17.1
17.1
16.66 17.10 16.66 81,797,500 0 0 0
SHC
9.6
9.6
9.62 9.62 9.62 0 0 0 0
SHE
7.2
7.2
7 7.20 6.90 24,600 0 0 0
SHI
14.6
14.6
14.55 14.65 14.45 464,300 0 0 0
SHN
4.9
4.9
4.90 5 4.70 37,300 2,000 300 0.0
SHP
31.8
31.8
32.03 32.03 31.85 7,000 0 0 0
SHS
20.6
20.6
20.45 20.74 20.26 16,171,000 256,200 517,200 -5.6
SID
17
17
18 18 17 300 0 0 0
SIG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SIP
56.4
56.4
55.90 56.40 55.50 389,900 0 0 0
SIV
34.2
34.2
34.19 34.19 34.19 0 0 0 0
SJ1
12.0
12.0
12.02 12.02 12.02 100 0 0 0
SJD
14.1
14.1
14.05 14.10 14 24,700 0 0 0
SJE
18.8
18.8
18.70 19 18.60 40,100 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
18.4
18.4
19 19 18.40 600 0 0 0
SJM
5.6
5.6
5.40 5.80 5 24,100 0 0 0
SJS
57.9
57.9
56.50 58.20 56.50 24,200 0 0 0
SKG
9.5
9.5
9.64 9.69 9.50 86,700 0 0 0
SKH
22.9
22.9
22.86 22.86 22.86 9,500 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 6,300 0 0 0
SLD
11
11
11 11 11 0 0 0 0
SLS
165
165
166 166.20 164 2,900 0 0 0
SMA
8.7
8.7
8.50 8.70 8.50 300 0 0 0
SMB
39.2
39.2
39.22 39.32 39.22 23,400 0 0 0
SMC
13.0
13.0
12.95 13.10 12.90 94,800 0 0 0
SMN
10.5
10.5
10.51 10.51 10.51 1,700 0 0 0
SMT
11.8
11.8
11.80 11.80 11.70 3,400 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
28.8
28.8
29.35 29.45 28.69 4,300 0 0 0
SP2
22
22
22 22 22 0 0 0 0
SPB
22
22
22 22 22 0 0 0 0
SPC
10.4
10.4
10.40 10.40 10.40 100 0 0 0
SPD
7.5
7.5
7.47 7.47 7.47 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.3
10.3
10.65 10.65 10.30 600 0 0 0
SPV
16.7
16.7
16.72 16.72 16.72 100 0 0 0
SRA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SRB
2
2
2 2 1.90 4,900 0 0 0
SRC
37.5
37.5
38.03 38.03 37.54 4,500 0 0 0
SRF
7.1
7.1
6.83 7.13 6.83 200 0 0 0
SSB
14.7
14.7
14.35 14.73 14.31 3,152,900 0 0 0
SSC
30.9
30.9
30.93 30.93 30.93 100 0 0 0
SSG
7.8
7.8
8.20 8.20 7.80 1,200 0 0 0
SSH
78.2
78.2
78.18 78.18 78.18 0 0 0 0
SSI
23.6
23.6
23.59 23.70 23.41 22,047,800 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ST8
5.6
5.6
5.65 5.65 5.55 128,100 0 0 0
STB
49.7
49.7
49.20 50.90 49.20 7,311,300 0 0 0
STC
14.7
14.7
14.72 14.72 14.72 0 0 0 0
STG
34.9
34.9
32.50 34.90 32.50 200 0 0 0
STH
21
21
21.80 21.90 21 190,100 0 0 0
STK
15.0
15.0
15.09 15.09 15.05 3,900 0 0 0
STP
7.4
7.4
7.37 7.37 7.37 1,100 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
26 26 26 0 0 0 0
SVC
22.1
22.1
22.17 22.17 21.24 2,700 0 0 0
SVD
6.0
6.0
5.95 5.98 5.75 13,800 0 0 0
SVG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.9
2.9
2.80 2.90 2.80 66,400 2,500 0 0.0
SVT
9.8
9.8
9.81 9.85 9.81 700 0 0 0
SWC
31.5
31.5
31 31.50 30.80 67,100 0 0 0
SZB
33.5
33.5
33.55 33.55 33.55 0 0 0 0
SZC
29.6
29.6
29.41 29.74 29.03 435,500 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
25.88 25.94 25.77 13,900 0 0 0
TA6
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TA9
11.0
11.0
10.35 11.14 10.26 56,700 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
42.7
42.7
42.06 42.78 41.93 460,900 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
34.6
34.6
34.88 34.88 34.55 300 0 0 0
TBD
141.1
141.1
141.12 141.12 141.12 0 0 0 0
TBR
7
7
7 7 7 700 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
34.2
34.2
33.54 34.28 33.54 16,220,500 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
18.5
18.5
18.41 18.50 18.14 2,763,400 0 0 0
TCI
10
10
9.96 10 9.95 183,800 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
31.9
31.9
31.57 31.99 31.57 20,600 0 0 0
TCM
25.4
25.4
25.59 25.69 25.27 1,095,400 0 0 0
TCO
9.4
9.4
9.50 9.50 9 26,900 0 0 0
TCR
2.9
2.9
2.80 2.89 2.80 4,300 0 0 0
TCT
20.3
20.3
20.25 20.25 20.25 100 0 0 0
TCW
30.1
30.1
30.17 30.17 29.89 2,800 0 0 0
TCX
46.7
46.7
46.20 46.75 46.05 794,000 0 0 0
TD6
7.1
7.1
7.10 7.20 7 26,000 0 0 0
TDB
38.6
38.6
38.65 39.03 38.56 1,100 0 0 0
TDC
10.8
10.8
10.80 10.84 10.61 306,200 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDG
3.1
3.1
3.13 3.13 3.10 8,600 0 0 0
TDH
4.7
4.7
4.74 4.77 4.72 113,500 0 0 0
TDM
56.8
56.8
56.81 56.81 56.81 0 0 0 0
TDP
26.3
26.3
26.44 27.34 26.28 196,300 0 0 0
TDS
8.3
8.3
8.30 8.30 8.20 1,900 0 0 0
TDT
5.9
5.9
5.72 5.99 5.72 103,600 0 0 0
TDW
47.5
47.5
47.47 47.47 47.47 0 0 0 0
TED
58.0
58.0
58.04 58.04 58.04 5,000 0 0 0
TEG
6.4
6.4
6.29 6.40 6.29 200 0 0 0
TET
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TFC
53.5
53.5
56.84 56.84 50.29 22,600 100 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 2,600 0 0 0
THD
30.4
30.4
30.60 30.60 30.20 6,600 700 0 0.0
THG
38.7
38.7
38.72 38.80 38.30 7,700 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
7.20 7.29 7.20 7,200 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
22.4
22.4
22.47 22.56 22.37 2,900 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 7.70 428,000 19,400 5,800 0.1
TIN
54.7
54.7
55 55 54.70 6,000 0 0 0
TIP
16.6
16.6
16.71 16.76 16.58 27,100 0 0 0
TIS
4.8
4.8
4.80 4.80 4.80 2,100 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
8.18 8.25 8.18 95,900 0 0 0
TLG
52.9
52.9
53.43 54.51 52.68 557,100 0 0 0
TLH
5.2
5.2
5.22 5.22 5.16 65,300 0 0 0
TLP
7.1
7.1
7.10 7.10 7.10 100 0 0 0
TMB
53.7
53.7
52.71 53.66 52.71 2,800 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 70.04 300 0 0 0
TMP
58.3
58.3
54.39 58.44 54.39 11,300 0 0 0
TMS
37.4
37.4
36.26 37.43 36.26 1,700 0 0 0
TMT
13.6
13.6
13.85 14 13.55 53,400 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
13.1
13.1
12.76 13.33 12.76 44,300 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
26.7
26.7
29.12 29.12 26.02 4,600 0 0 0
TNG
17.4
17.4
17.09 17.36 16.91 856,800 18,400 10,400 0.2
TNH
11.8
11.8
11.50 11.85 11.50 146,500 0 0 0
TNI
5.5
5.5
5.15 5.45 5.10 49,300 0 0 0
TNP
17.6
17.6
17.60 17.60 17.60 300 0 0 0
TNS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TNT
8
8
7.90 8.14 7.83 34,900 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
140.0
140.0
136.38 140.79 136.29 24,700 0 0 0
TOT
13.5
13.5
13.50 13.50 13.50 600 0 0 0
TOW
31.2
31.2
31.21 31.21 31.21 0 0 0 0
TPB
14.6
14.6
14.40 14.81 14.40 17,159,000 0 0 0
TPC
12.5
12.5
12.50 12.50 12.50 5,100 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
32.2
32.2
32.47 32.47 31.76 4,400 0 0 0
TRC
18.9
18.9
18.74 19.13 18.57 61,800 0 0 0
TRS
25.4
25.4
25.36 25.36 25.36 100 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TRV
14.4
14.4
14.40 14.40 14 18,200 0 0 0
TS3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TSA
13.1
13.1
13.27 13.37 13.08 53,100 0 0 0
TSB
35.2
35.2
36.30 36.30 35.20 1,400 1,000 0 0.0
TSC
3.2
3.2
3.25 3.25 3.12 858,300 0 0 0
TSD
5.6
5.6
5.70 5.70 5.60 1,600 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
6.17 6.54 6.17 13,700 0 0 0
TTA
10.7
10.7
10.67 10.76 10.67 59,200 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.8
8.8
8.82 8.82 8.82 0 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
3.30 3.30 3.17 1,173,500 0 0 0
TTG
10.9
10.9
14 14 10.90 700 0 0 0
TTH
2.5
2.5
2.50 2.50 2.40 15,700 2,000 0 0.0
TTL
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TTN
16.7
16.7
16.51 16.89 16.51 126,600 0 0 0
TTS
7
7
7 7 7 0 0 0 0
TTT
34.4
34.4
34.50 34.50 34.40 500 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
14.3
14.3
13.80 14.29 13.80 1,200 0 0 0
TV1
21.6
21.6
20.86 22.13 20.86 9,400 0 0 0
TV2
35.4
35.4
35.15 35.54 35.00 196,300 0 0 0
TV3
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TV4
14.8
14.8
14.50 14.80 14.50 600 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
8.28 8.34 8.27 12,200 0 0 0
TVC
9.4
9.4
9.20 9.40 9.10 83,500 500 0 0.0
TVD
9.6
9.6
9.58 9.58 9.49 15,800 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
7.45 7.54 7.35 164,900 0 0 0
TVS
13.6
13.6
13.77 13.81 13.35 217,500 0 0 0
TVT
15.7
15.7
15.49 15.67 15.49 1,500 0 0 0
TW3
15.0
15.0
15.05 15.05 15.05 0 0 0 0
TXM
4.7
4.7
5 5.40 4.70 4,600 1,000 0 0.0
TYA
16.3
16.3
16.07 16.30 16.07 3,900 0 0 0
UCT
6.4
6.4
6.40 6.40 6.40 100 0 0 0
UDC
3.7
3.7
3.60 3.70 3.60 26,600 0 0 0
UDJ
6.8
6.8
6.79 6.79 6.79 2,200 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
56
56
54.40 56 54.40 3,300 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.9
8.9
9.70 9.70 8.10 800 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
10
10
10 10 10 100 0 0 0
USC
9.9
9.9
9.89 9.89 9.89 0 0 0 0
USD
15.9
15.9
15.86 15.95 15.86 600 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
6.7
6.7
6.80 6.80 6.70 200 0 0 0
VAB
11.0
11.0
10.80 11 10.70 386,500 0 0 0
VAF
17.2
17.2
17.86 17.86 17.20 600 0 0 0
VAV
32.2
32.2
32.20 32.20 32.20 0 0 0 0
VBB
9.4
9.4
9.27 9.55 9.09 134,100 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 14.20 1,700 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VC2
6.5
6.5
6.45 6.55 6.36 127,700 600 0 0.0
VC3
26.0
26.0
25.67 26.05 25.40 827,000 8,100 15,200 -0.2
VC6
20.3
20.3
20.34 20.34 20.34 100 0 0 0
VC7
10.0
10.0
9.98 9.98 9.79 186,700 3,100 0 0.0
VC9
3.8
3.8
3.60 3.90 3.60 2,200 2,000 0 0.0
VCA
8.7
8.7
8.50 8.68 8.50 9,000 0 0 0
VCB
58.4
58.4
57.32 58.61 57.32 6,161,200 0 0 0
VCC
8.6
8.6
8.55 8.55 8.55 18,500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
290.8
290.8
290 290.80 288.80 500 0 0 0
VCG
21.4
21.4
21.15 21.41 21.10 3,657,100 0 0 0
VCI
25.1
25.1
24.79 25.19 24.57 7,144,900 0 0 0
VCM
10
10
10 10 10 0 0 0 0
VCP
25.3
25.3
25.70 25.70 25.30 1,000 0 0 0
VCR
45
45
41 45.10 39.90 49,000 0 0 0
VCS
44.2
44.2
43.47 45.48 43.38 329,100 800 7,000 -0.3
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
9
9
8.30 9 8.30 700 0 100 0.0
VDN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VDP
36.1
36.1
35.72 36.14 35.72 35,100 0 0 0
VDS
18.3
18.3
18.35 18.45 18.15 567,100 0 0 0
VDT
7.5
7.5
7.54 7.54 7.54 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 3,100 3,000 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
4.2
4.2
4.20 4.20 4 19,000 0 0 0
VEA
35
35
35 35.20 34.90 348,200 0 0 0
VEC
60.7
60.7
61.80 62.30 59.70 27,700 0 0 0
VEF
131.8
131.8
132 132 131.60 9,000 0 0 0
VES
12.8
12.8
12.20 12.80 12.20 2,900 0 0 0
VET
16
16
16 16 16 200 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 50.04 49.86 3,300 0 0 0
VFR
9.4
9.4
9.59 9.59 9.40 600 0 0 0
VFS
15.9
15.9
16 16 15.50 3,867,500 418,400 124,700 4.6
VGC
41.5
41.5
41.39 41.63 40.83 572,500 0 0 0
VGG
41.7
41.7
41.77 41.77 40.75 5,100 0 0 0
VGI
71.7
71.7
69.76 71.97 69.67 812,000 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
28.5
28.5
28.40 28.50 27.80 16,900 0 0 0
VGR
53.3
53.3
53.61 53.61 53.33 600 0 0 0
VGS
26.9
26.9
26.62 27.20 26.53 339,400 0 7,400 -0.2
VGT
12.1
12.1
12.03 12.22 11.93 477,200 0 0 0
VGV
36.4
36.4
36.41 37.40 36.32 13,300 0 0 0
VHC
57.5
57.5
57 57.50 56.80 473,800 0 0 0
VHD
4
4
4 4 4 0 0 0 0
VHE
4.4
4.4
4.80 4.90 4.40 397,600 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
2
2
1.90 2 1.80 205,900 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 11.30 10.90 21,500 700 0 0.0
VHM
51.4
51.4
51.47 51.52 50.46 4,477,200 0 0 0
VIB
16.3
16.3
15.98 16.36 15.98 9,732,300 0 0 0
VIC
134.7
134.7
139.45 139.45 134.60 3,328,700 0 0 0
VID
5.0
5.0
5.05 5.05 5.01 28,800 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.2
15.2
15.22 15.22 15.22 7,900 0 0 0
VIG
5.7
5.7
5.80 5.80 5.70 55,500 0 0 0
VIM
9.2
9.2
9.17 9.17 9.17 0 0 0 0
VIN
16.2
16.2
16.25 16.25 16.25 1,000 0 0 0
VIP
11.5
11.5
11.32 11.59 11.32 207,600 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 17.68 16.26 3,800 0 0 0
VIW
29.5
29.5
25.50 29.50 25.50 23,700 0 0 0
VIX
19.5
19.5
19.83 19.83 19.26 31,580,800 0 0 0
VJC
164.6
164.6
167.85 167.92 163.23 1,692,700 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
43.9
43.9
44.04 44.22 43.68 27,000 0 0 0
VLC
14
14
14.10 14.10 14 69,000 0 0 0
VLG
8.2
8.2
8.41 8.41 7.93 1,900 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
6.2
6.2
6.20 6.20 5.90 600 0 0 0
VMD
16.8
16.8
16.70 17 16.70 4,300 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 300 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
16.6
16.6
16.32 16.61 16.32 800 0 0 0
VNB
17.2
17.2
17.30 17.60 16.80 56,700 0 0 0
VNC
34.4
34.4
33.73 34.42 33.73 2,200 0 0 0
VND
18.5
18.5
18.27 18.56 18.17 10,171,200 0 0 0
VNE
6.4
6.4
6.51 6.51 6.27 105,400 0 0 0
VNF
14.2
14.2
14.17 14.17 13.90 1,900 0 300 0.0
VNG
7.2
7.2
7.15 7.16 7.15 4,000 0 0 0
VNH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VNI
8
8
8.10 8.10 7.80 3,600 0 0 0
VNL
21.9
21.9
21.83 22.02 21.83 19,300 0 0 0
VNM
62.6
62.6
63.03 63.13 61.97 5,383,600 0 0 0
VNP
22.1
22.1
20.20 23.17 20.11 223,200 0 0 0
VNR
18.4
18.4
18.29 18.38 18.29 6,800 0 0 0
VNS
9.1
9.1
9.11 9.12 9.08 18,000 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
5.6
5.6
5.90 5.90 5.60 300 0 0 0
VNZ
376
376
375 376 375 300 0 0 0
VOS
11.9
11.9
11.89 11.98 11.89 377,500 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
29.0
29.0
27.91 29.02 27.77 30,066,400 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
23.8
23.8
23.59 23.77 23.59 9,500 0 0 0
VPG
6.1
6.1
6.07 6.12 6.05 149,600 0 0 0
VPH
4.4
4.4
4.28 4.37 4.28 108,200 0 0 0
VPI
50
50
49.82 50.36 49.55 2,500,000 0 0 0
VPL
100
100
106 106.30 99.50 1,220,200 0 0 0
VPR
8.3
8.3
8.31 8.31 8.31 0 0 0 0
VPS
9.7
9.7
9.72 9.72 9.72 47,800 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
12.3
12.3
12.80 13.35 12.25 37,900 0 0 0
VRE
33.3
33.3
33.66 33.66 32.69 7,974,700 0 0 0
VRG
17.2
17.2
17.17 17.26 17.17 4,000 0 0 0
VSA
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VSC
22.7
22.7
22.15 22.90 22.05 8,468,900 0 0 0
VSE
9.5
9.5
9.34 9.73 9.24 16,600 0 0 0
VSF
25.9
25.9
25.30 26 25.30 19,400 0 0 0
VSG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VSH
40.8
40.8
40.75 40.94 40.75 13,000 0 0 0
VSI
24.0
24.0
22.08 24.00 22.08 26,400 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
15.6
15.6
15.55 15.55 15.55 100 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.7
2.7
2.70 2.70 2.70 22,100 0 0 0
VTB
21.5
21.5
21.53 21.53 21.20 51,700 0 0 0
VTC
17.2
17.2
17.17 17.25 17.17 13,300 0 0 0
VTD
6.8
6.8
6.70 6.80 6.60 33,500 0 0 0
VTE
7.2
7.2
6.88 7.17 6.78 16,000 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.9
8.9
8.90 8.90 8.90 700 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
3.8
3.8
3.90 3.90 3.80 1,300 0 0 0
VTK
37.7
37.7
37.39 38.22 37.39 2,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.51 10.55 10.51 321,400 0 0 0
VTP
63.2
63.2
62.68 64.25 62.68 267,300 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
13.1
13.1
13.22 13.30 13.04 76,200 0 0 0
VTV
13.7
13.7
13.90 13.90 13.50 166,100 8,800 2,400 0.1
VTX
5.7
5.7
5.70 5.70 5.70 100 0 0 0
VTZ
18.4
18.4
18.20 18.50 18.20 1,151,700 18,300 11,200 0.1
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
10.5
10.5
10.34 10.46 10.34 800 0 0 0
VW3
10.2
10.2
10.20 10.20 10.20 100 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 0 0 0 0
WSB
54.9
54.9
54.95 54.95 54.95 100 0 0 0
WSS
6.8
6.8
6.60 6.80 6.50 22,400 0 0 0
WTC
9.9
9.9
9.86 9.86 9.86 0 0 0 0
X20
11.3
11.3
10.98 11.35 10.98 7,900 800 0 0.0
X26
25
25
25 25 25 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.3
18.3
18.30 18.30 18.30 0 0 0 0
XHC
13.7
13.7
13.68 13.68 13.68 200 0 0 0
XLV
11.6
11.6
11.63 11.63 11.63 0 0 0 0
XMC
8.9
8.9
9 9 8.90 600 0 0 0
XMD
6
6
6 6.20 6 1,300 0 0 0
XMP
15.5
15.5
15.49 15.49 15.49 0 0 0 0
XPH
13.3
13.3
14 14 13.30 900 0 0 0
YBC
9.6
9.6
9.60 9.60 9.60 100 0 0 0
YBM
10.5
10.5
11 11.20 10.50 4,200 0 0 0
YEG
11.4
11.4
11.54 11.54 11.36 813,300 0 0 0
YTC
29.8
29.8
29.80 29.80 29.80 0 0 0 0
259.7
259.7
258.98 260.11 258.28 56,434,157 2,268,111 2,695,428 -16.3
120.5
120.5
119.84 120.61 119.64 32,864,217 234,320 1,020,745 -37.0
1,972.0
1,972.0
1,958.96 1,983.06 1,951.02 396,766,600 61,846,086 39,638,328 484.9
1,731.8
1,731.8
1,725.90 1,741.65 1,714.90 776,115,100 120,040,777 68,114,511 3,646.7

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