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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 04/12/2025

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 04/12/2025

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
8.3
8.3
8.16 8.49 8.13 5,511,000 98,500 661,400 -4.9
AAH
3.8
3.8
3.60 3.80 3.60 1,396,900 0 0 0
AAM
6.7
6.7
6.73 6.73 6.72 1,600 0 0 0
AAS
8.9
8.9
8.80 8.90 8.70 853,400 4,000 0 0.0
AAT
3.5
3.5
3.50 3.50 3.44 7,500 0 0 0
AAV
7
7
7.20 7.30 6.90 414,600 0 0 0
ABB
12.1
12.1
12.12 12.36 11.96 3,798,600 0 0 0
ABC
14.7
14.7
14.50 15 14.40 122,900 0 0 0
ABI
20
20
19.90 20.10 19.80 54,700 100 0 0.0
ABR
12.8
12.8
12.91 12.91 12.63 2,100 0 200 0.0
ABS
3.5
3.5
3.60 3.60 3.46 251,700 0 0 0
ABT
69.2
69.2
69.19 69.19 68.72 2,800 300 0 0.0
ABW
10.9
10.9
10.70 10.90 10.60 118,000 0 0 0
ACB
21.5
21.5
21.15 21.54 21.11 12,219,800 2,784,800 4,267,200 -36.8
ACC
13.2
13.2
13.05 13.20 13.05 3,100 0 0 0
ACE
41.9
41.9
41.14 45.54 38.61 2,500 0 0 0
ACG
35
35
34.45 35 34.45 110,800 100 200 0.0
ACL
14.9
14.9
14.18 15.33 14.18 52,000 200 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
54.90 55.50 54.40 816,700 6,700 47,000 -2.2
ADC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
ADG
9.3
9.3
9.24 9.29 9.24 500 0 0 0
ADP
23.8
23.8
23.40 24 23.40 14,000 0 0 0
ADS
7.3
7.3
7.33 7.34 7.28 98,200 0 0 0
AFX
6.9
6.9
7.30 7.30 6.60 213,710 0 0 0
AG1
10.1
10.1
10.13 10.13 10.13 300 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 14.50 14.27 338,200 55,900 3,400 0.8
AGM
2.7
2.7
2.70 2.70 2.70 0 0 0 0
AGP
34.6
34.6
33.93 35.09 33.93 5,300 0 0 0
AGR
14.6
14.6
14.58 14.72 14.58 653,700 74,600 0 1.2
AGX
150.1
150.1
158.44 158.44 150.11 5,300 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
38.2
38.2
38.75 38.75 38.15 6,100 0 0 0
ALT
12.0
12.0
12.01 12.01 12.01 0 0 0 0
ALV
6.3
6.3
6.30 6.40 6.20 35,800 0 0 0
AMC
12.8
12.8
12.77 12.77 12.77 6,100 0 0 0
AME
8
8
8 8 8 0 0 0 0
AMP
14
14
16 16 14 1,000 0 0 0
AMS
7.4
7.4
7.29 7.39 7.29 9,000 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
34.4
34.4
33.69 34.35 33.20 100,800 0 0 0
ANV
28.9
28.9
28.80 29.15 28.75 1,014,300 68,400 69,800 0.0
APC
6.8
6.8
6.90 6.90 6.80 2,600 0 1,400 0.0
APF
35.3
35.3
35.43 35.86 35.26 2,300 0 0 0
APG
10.8
10.8
10.80 10.80 10.55 106,100 8,300 5,400 0.0
APH
6.8
6.8
6.76 6.90 6.70 504,000 9,200 6,000 0.0
API
7.1
7.1
7 7.10 7 173,800 0 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 3,200 0 0 0
APS
7.5
7.5
7.50 7.70 7.50 424,700 14,100 27,000 -0.1
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
17.1
17.1
17.10 17.10 16.05 900 0 0 0
ASM
7.0
7.0
6.95 7 6.95 628,300 11,300 0 0.1
ASP
4.7
4.7
4.68 4.70 4.68 17,300 0 0 0
AST
62.4
62.4
61.71 63.19 61.55 29,400 500 4,100 -0.3
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
50.96 50.96 50.96 200 0 0 0
AVG
10.5
10.5
10.80 11.10 10.30 369,900 600 0 0.0
BAB
10.8
10.8
10.79 10.88 10.71 11,400 200 700 0.0
BAF
30.7
30.7
30.68 30.82 30.23 3,960,000 376,100 184,400 6.4
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 0 0 0 0
BBH
12.9
12.9
12.93 12.93 12.93 2,600 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
12.3
12.3
12.47 12.47 11.80 12,700 0 0 0
BCA
12.4
12.4
13.40 13.40 12 19,000 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 29,700 0 0 0
BCE
8.4
8.4
8.33 8.40 8.33 31,300 0 800 0.0
BCF
36.9
36.9
36.65 36.91 36.65 2,600 0 0 0
BCM
65.2
65.2
64.88 65.17 64.38 146,900 60,400 20,500 2.6
BCP
11.3
11.3
11.30 11.30 11.30 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
10.20 10.30 10 97,700 0 0 0
BDW
29.0
29.0
28.98 28.98 28.98 100 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
19.5
19.5
17.51 19.55 17.51 4,000 0 0 0
BFC
40.9
40.9
40.96 41.01 40.45 63,700 5,100 28,000 -1.0
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
19.4
19.4
19.40 19.40 19.40 200 0 0 0
BHI
9
9
9.40 10 9 20,500 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
30.6
30.6
30.41 31.17 30.41 5,600 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
21.8
21.8
21.44 22.01 21.44 194,500 12,700 3,500 0.2
BID
35.3
35.3
35.62 35.67 35.21 2,052,100 184,900 489,300 -11.6
BIG
5.5
5.5
5.72 5.72 5.46 125,600 2,500 14,100 -0.1
BIO
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BKC
17.7
17.7
17.95 17.95 17.72 10,700 0 0 0
BKG
3.0
3.0
2.93 3.03 2.80 725,900 0 0 0
BLF
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BLI
9.6
9.6
9.50 9.60 9.50 5,400 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 21.63 1,600 0 0 0
BMC
16.1
16.1
15.70 16.10 15.70 29,100 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
9
9
9 9 9 0 0 0 0
BMG
15.8
15.8
15.82 15.82 15.82 0 0 0 0
BMI
17.9
17.9
17.95 18.00 17.80 187,800 7,700 11,600 -0.1
BMJ
10.5
10.5
10 10.50 10 1,500 0 1,000 0.0
BMK
15
15
15.80 15.80 15 2,600 0 0 0
BMP
155.6
155.6
152.10 158.25 151.91 103,500 12,500 16,400 -0.7
BMS
12.0
12.0
12.04 12.13 12.04 63,200 0 0 0
BMV
5.8
5.8
5.80 5.80 5.80 2,300 0 0 0
BNA
7.7
7.7
8 8 7.70 353,300 5,200 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
4.3
4.3
4.30 4.30 4.30 200 0 0 0
BQP
24.5
24.5
24.70 24.70 24.40 3,300 0 0 0
BRC
11.4
11.4
11.38 11.38 11.38 0 0 0 0
BRR
18.3
18.3
18.60 18.60 18.32 400 0 0 0
BRS
20.1
20.1
20.13 20.13 20.13 0 0 0 0
BSA
21.9
21.9
21.91 21.91 21.91 400 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
22
22
22 22 22 100 0 0 0
BSH
15.7
15.7
15.65 15.65 15.65 0 0 0 0
BSI
36.5
36.5
36 36.64 36 490,800 9,100 0 0.4
BSL
9.8
9.8
9.77 9.77 9.77 100 0 0 0
BSP
9.2
9.2
9.18 9.18 9.18 500 0 0 0
BSQ
17.0
17.0
17.02 17.48 17.02 11,900 0 0 0
BSR
15.3
15.3
15.18 15.33 15.13 2,918,800 385,800 27,100 5.5
BT1
10.9
10.9
10.90 11.10 10.90 22,300 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 4.90 4.80 2,400 0 0 0
BTD
16.5
16.5
17.79 17.79 16.47 200 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
25.6
25.6
25.66 25.75 25.38 28,300 100 0 0.0
BTN
3.4
3.4
3.90 3.90 3.40 900 0 0 0
BTP
8.9
8.9
8.90 8.90 8.88 12,600 1,000 0 0.0
BTS
5.4
5.4
5.40 5.40 5.40 44,800 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 6,000 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
13.5
13.5
13.30 13.50 13.30 960,100 0 49,900 -0.7
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
52.8
52.8
53.50 53.50 52.70 347,700 57,300 52,600 0.2
BVL
15
15
14.58 15 14.33 2,700 0 0 0
BVN
16.4
16.4
16.40 16.40 16.40 0 0 0 0
BVS
31.2
31.2
31.50 31.70 31.10 230,400 24,900 31,700 -0.2
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
44.7
44.7
44.69 45.17 44.69 62,000 100 3,800 -0.2
BWS
33.0
33.0
33.00 33.00 33.00 600 0 0 0
BXH
19.7
19.7
18.68 19.96 16.42 29,400 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
12.8
12.8
13.08 13.08 12.73 14,800 0 300 0.0
C47
9.7
9.7
9.68 9.75 9.65 59,000 0 0 0
C4G
8.5
8.5
8.30 8.50 8.30 986,600 0 0 0
C69
13
13
13.40 13.50 12.90 470,900 18,900 7,200 0.2
C92
4.3
4.3
4.30 4.30 4.30 400 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7
7
7.10 7.10 7 400 0 0 0
CAN
30.3
30.3
30.30 30.30 30.30 100 100 0 0.0
CAP
37.9
37.9
37.68 37.86 37.49 25,500 0 0 0
CAR
16.6
16.6
16.60 16.60 16.60 0 0 0 0
CAT
17.8
17.8
16.58 17.92 15.83 165,400 0 0 0
CBI
18.4
18.4
18.40 18.40 18.40 0 0 0 0
CBS
27.9
27.9
28 28 27.90 2,400 0 0 0
CC1
28.5
28.5
28.48 28.48 28.48 0 0 0 0
CCA
9.9
9.9
9.89 9.89 9.89 400 0 0 0
CCC
12.3
12.3
12.54 12.54 12.29 38,900 0 0 0
CCI
21.1
21.1
21.13 21.13 21.13 0 0 0 0
CCL
5.7
5.7
5.71 5.74 5.65 99,600 0 0 0
CCM
37.8
37.8
37.79 37.79 37.79 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
11.8
11.8
12.10 12.10 11.81 500 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
17.3
17.3
17.39 17.49 17.05 235,600 22,900 15,400 0.2
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.7
32.7
32.77 33.06 32.67 10,900 0 800 0.0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.0
10.0
10.64 10.64 9.99 10,100 0 0 0
CDR
6.3
6.3
6.70 6.70 6.20 3,800 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
25.0
25.0
24.76 25.52 24.57 14,293,700 767,600 143,400 16.4
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 3.20 100 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
26.9
26.9
26.60 26.86 26.52 52,200 0 29,700 -0.9
CHS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
CI5
6.2
6.2
6.20 6.20 6.20 0 0 0 0
CIA
9.6
9.6
9.60 9.60 9.60 2,600 0 0 0
CID
8.6
8.6
8.62 8.62 8.62 300 0 0 0
CIG
9.2
9.2
9.18 9.20 9.10 42,200 0 0 0
CII
27.2
27.2
27.30 27.70 27.10 11,685,300 578,300 36,200 14.8
CIP
2.5
2.5
2.60 2.60 2.50 700 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
38.2
38.2
38.13 38.38 37.80 2,500 0 0 0
CKD
21.5
21.5
21.55 21.55 21.55 1,200 0 0 0
CKG
11.4
11.4
11.30 11.65 11.30 30,700 0 1,200 0.0
CKV
16.3
16.3
14.84 16.27 14.84 14,300 0 1,300 0.0
CLC
49.6
49.6
47.58 50.09 47.58 3,700 0 0 0
CLH
19.2
19.2
19.24 19.24 18.97 2,900 1,800 0 0.0
CLL
28.2
28.2
28.23 28.23 27.91 5,400 0 0 0
CLM
49.3
49.3
49.30 49.30 49.30 0 0 0 0
CLW
43.4
43.4
42.37 43.38 42.37 1,600 0 0 0
CLX
15.5
15.5
15.26 15.54 15.16 142,900 0 0 0
CMC
9
9
9 9 9 0 0 0 0
CMD
20.5
20.5
20.61 20.61 20.52 200 0 0 0
CMF
358.8
358.8
358.76 358.76 358.76 0 0 0 0
CMG
33.6
33.6
33.50 33.95 33.45 186,200 19,700 4,000 0.6
CMI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
21.5
21.5
21.50 21.50 21.50 100 0 0 0
CMN
21.5
21.5
21.33 22.67 21.30 7,200 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.8
7.8
7.69 7.87 7.69 11,600 0 0 0
CMT
13.5
13.5
13.20 13.70 13 6,800 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
6.70 6.77 6.69 60,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.5
31.5
31.94 31.94 31.46 2,100 0 0 0
CNG
25.0
25.0
25.45 25.50 24.90 9,500 5,000 0 0.1
CNN
49.1
49.1
49.12 49.12 49.12 200 0 0 0
CNT
7.9
7.9
7.90 7.90 7.90 700 0 0 0
COM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
CPA
9.5
9.5
9.90 9.90 9.50 300 0 0 0
CPC
16.7
16.7
16.70 16.70 16.70 100 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
30.4
30.4
30.52 30.72 30.13 18,700 0 0 0
CQT
8.0
8.0
9.19 9.19 8.04 200 0 0 0
CRC
9.9
9.9
9.81 9.90 9.67 792,800 8,600 87,200 -0.8
CRE
9.6
9.6
9.70 9.80 9.55 352,100 31,800 22,300 0.1
CRV
30.3
30.3
30.30 30.30 30.30 1,900 0 0 0
CSC
16.4
16.4
15.82 16.36 15.82 6,300 0 0 0
CSI
27.2
27.2
27.20 27.40 27 3,300 600 1,000 0.0
CSM
13.2
13.2
13.15 13.20 13.10 203,200 6,700 1,300 0.1
CST
13.6
13.6
13.50 13.60 13.50 24,700 0 0 0
CSV
30.9
30.9
30.95 31 30.70 377,800 76,400 1,300 2.3
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 0 0 0 0
CTD
76.3
76.3
77.55 77.64 76.19 532,900 100 0 0.0
CTF
19.7
19.7
19.70 19.70 19.55 255,900 0 5,200 -0.1
CTG
35.4
35.4
35.54 35.82 35.20 7,554,000 1,005,300 753,900 13.0
CTI
21.7
21.7
21.64 21.82 21.50 230,300 18,700 3,600 0.4
CTP
11.3
11.3
10.80 11.60 10.70 244,700 0 0 0
CTR
77.2
77.2
77.19 77.19 76.40 349,100 28,600 41,600 -1.1
CTS
27.9
27.9
27.89 27.97 27.58 776,800 40,900 101,500 -2.2
CTT
23.1
23.1
23.15 23.15 23.15 0 0 0 0
CTW
22.4
22.4
22.37 22.37 22.37 200 0 0 0
CTX
9.8
9.8
10 10 9.80 41,600 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
8.9
8.9
8.91 8.91 8.91 200 0 0 0
D11
9.4
9.4
9.49 9.49 9.40 500 0 0 0
D2D
29.5
29.5
29.67 29.71 29.50 35,000 1,000 2,300 0.0
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 3.82 3.77 99,900 0 0 0
DAS
8.9
8.9
8.90 8.90 8.90 200 0 0 0
DAT
8.9
8.9
8.88 8.88 8.88 3,600 0 0 0
DBC
24.1
24.1
24.39 24.57 24.13 5,633,900 7,800 558,200 -15.3
DBD
48.3
48.3
48.38 48.38 48.00 12,500 500 300 0.0
DBM
23.6
23.6
23.56 23.56 23.56 100 0 0 0
DBT
11.4
11.4
11.40 11.40 11.40 204,400 0 0 0
DC1
5.9
5.9
5.93 5.93 5.93 0 0 0 0
DC2
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DC4
10.5
10.5
10.36 10.64 10.27 1,222,800 148,600 12,200 1.6
DCF
34.4
34.4
34.38 34.38 34.38 0 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
41.5
41.5
40.80 42.50 39.90 1,647,700 0 0 0
DCM
32.4
32.4
32.14 32.38 32.05 1,159,900 70,900 4,600 2.3
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
11.2
11.2
11.90 12.20 11 33,600 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
7.10 7.10 7.10 3,100 0 0 0
DDV
24.9
24.9
24.75 25.03 24.47 899,200 0 0 0
DFC
23.6
23.6
23.59 23.59 23.59 0 0 0 0
DFF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DGC
83.0
83.0
82.91 83.85 82.57 1,792,300 193,600 176,600 1.7
DGT
4.8
4.8
4.20 4.80 4.20 954,900 0 0 0
DGW
42.0
42.0
42.97 44.16 42.02 3,158,600 699,900 380,600 14.3
DHA
54.9
54.9
55.15 56.47 54.87 41,400 1,700 7,300 -0.3
DHB
8
8
8 8 8 600 0 0 0
DHC
28.9
28.9
28.46 29.11 28.46 208,400 30,100 3,900 0.9
DHD
24.3
24.3
25.07 25.07 23.23 2,900 0 0 0
DHG
93.4
93.4
93.00 93.63 93.00 29,300 600 0 0.1
DHM
5.8
5.8
5.84 5.84 5.51 14,900 0 0 0
DHN
24.5
24.5
24.54 24.54 24.54 0 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 0 0 0 0
DHT
68.6
68.6
66.73 69.64 63.64 38,000 100 2,000 -0.1
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.1
4.1
4.10 4.10 4.10 4,400 0 0 0
DIG
19.6
19.6
19.10 19.76 19.10 12,488,100 373,400 16,100 7.3
DIH
10.3
10.3
10.35 10.35 10.35 400 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
6.5
6.5
6.80 6.80 6.50 898,800 0 5,000 0.0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.83 2.83 2.76 1,213,000 16,500 116,200 -0.3
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
56.35 57.02 56.25 1,700 0 0 0
DMN
6
6
6 6 6 100 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
7.9
7.9
7.90 7.90 7.90 10,700 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
37.4
37.4
37.42 37.42 37.42 100 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 0 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 31.40 3,100 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
48.1
48.1
48.05 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
43.1
43.1
42.95 43.34 42.70 472,200 55,100 12,500 1.9
DPH
48.6
48.6
48.58 48.58 48.58 0 0 0 0
DPM
22.0
22.0
21.86 22.05 21.82 2,472,500 340,800 7,800 7.8
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.6
38.6
38.80 39.25 38.35 635,600 56,000 47,000 0.3
DQC
10.2
10.2
9.88 10.17 9.83 6,200 0 0 0
DRC
14.8
14.8
14.89 14.99 14.79 195,400 0 300 0.0
DRG
8.7
8.7
8.54 8.73 8.35 2,300 0 0 0
DRH
2.3
2.3
2.37 2.37 2.30 281,400 5,000 0 0.0
DRI
12.1
12.1
12.13 12.22 12.03 568,400 0 0 0
DRL
47.1
47.1
47.14 47.23 47.04 9,400 0 0 0
DS3
6.5
6.5
6.40 6.50 6.30 9,500 0 0 0
DSC
15.3
15.3
15 15.35 15 23,000 1,100 0 0.0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
23.8
23.8
23.54 23.89 23.54 293,100 73,600 6,300 1.8
DSG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DSH
11.3
11.3
11.30 11.30 11.30 100 0 0 0
DSN
40.0
40.0
39.49 40.03 39.49 9,600 0 1,000 0.0
DSP
13
13
13 13 13 0 0 0 0
DST
9.2
9.2
9.10 9.30 9 111,900 0 0 0
DTA
4.2
4.2
4 4.26 4 12,500 0 0 0
DTC
5
5
5 5 5 0 0 0 0
DTD
15.9
15.9
15.56 15.91 15.47 205,800 54,000 100 1.0
DTG
15
15
15 15 15 0 0 0 0
DTH
13.6
13.6
13.57 13.57 13.57 0 0 0 0
DTI
2.6
2.6
2.40 2.60 2.40 118,400 0 0 0
DTK
11.9
11.9
11.48 11.86 11.48 300 0 0 0
DTL
13
13
12.60 13 12.60 3,700 0 0 0
DTP
93.1
93.1
89.67 93.15 89.67 300 0 0 0
DTT
15.1
15.1
15.12 15.12 15.12 0 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
6.40 6.50 6.30 252,700 0 0 0
DVN
19.2
19.2
19.27 19.37 19.18 10,700 0 0 0
DVP
61.1
61.1
60.68 61.13 60.68 10,300 0 3,400 -0.2
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
16.8
16.8
16.36 16.80 16.27 20,584,700 1,547,700 3,654,300 -39.3
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
11.1
11.1
10.80 11.30 10.80 772,800 0 7,200 -0.1
DXS
10.6
10.6
10.20 10.65 10.15 3,220,500 290,500 327,000 -0.4
DXV
3.9
3.9
3.88 4 3.88 13,100 0 0 0
E12
5.5
5.5
5.70 5.70 5.50 4,800 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
34.7
34.7
32.50 34.70 32.50 5,000 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 5,700 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.5
22.5
22.60 22.85 22.50 5,332,600 1,200 1,283,200 -29.0
EIC
24.8
24.8
24.76 24.76 24.76 0 0 0 0
EID
21.6
21.6
21.63 21.63 21.63 100 0 0 0
EIN
2.7
2.7
2.70 2.70 2.60 1,700 0 0 0
ELC
21.3
21.3
20.49 21.27 20.49 795,700 64,900 7,600 1.2
EME
28.5
28.5
28.50 28.50 28.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
20.4
20.4
20.26 20.36 20.26 200 0 0 0
EVE
10.1
10.1
10.24 10.29 10.11 48,200 20,000 4,600 0.2
EVF
12.3
12.3
12.10 12.40 12.10 3,882,000 155,100 89,400 0.8
EVG
8.4
8.4
7.89 8.37 7.88 1,290,100 91,100 98,200 -0.1
EVS
6.3
6.3
6.30 6.40 6.20 270,600 19,200 5,000 0.1
F88
1,168.9
1,168.9
1,166.60 1,169 1,154 1,300 700 0 0.8
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.4
3.4
3.38 3.39 3.36 48,900 0 3,500 0.0
FCN
14.8
14.8
14.63 14.83 14.58 584,300 48,400 17,600 0.5
FCS
6.5
6.5
6.50 6.50 6.50 8,900 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
18.2
18.2
18.22 18.22 18.22 141,700 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
8.2
8.2
8.22 8.29 8.04 238,500 24,900 1,200 0.2
FIT
5.2
5.2
5.12 5.25 5.09 2,108,400 0 0 0
FMC
34.5
34.5
34.89 34.89 34.23 37,700 100 1,000 0.0
FOC
55.9
55.9
55.83 55.92 55.49 13,700 0 0 0
FOX
64.9
64.9
64 67.20 64 290,600 0 0 0
FPT
87.4
87.4
86.63 88.33 86.63 7,387,500 2,051,900 1,455,500 57.9
FRC
25
25
25 25 25 0 0 0 0
FRM
5.7
5.7
5.70 5.70 5.70 1,400 0 0 0
FRT
151.0
151.0
150.48 151.43 147.81 813,600 282,600 274,900 1.3
FSO
6.4
6.4
6.39 6.39 6.39 0 0 0 0
FT1
40.2
40.2
40.90 40.90 39.34 17,900 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
29.4
29.4
29.25 29.61 29.25 801,100 55,500 23,100 1.1
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
8.4
8.4
8.50 8.60 8.30 213,300 0 0 0
GAS
63.2
63.2
62.78 63.17 62.29 1,027,400 191,000 63,400 8.2
GCB
6.1
6.1
6.10 6.10 6.10 1,300 0 0 0
GCF
28
28
27.20 28 26 16,400 5,000 0 0.1
GDA
16.3
16.3
15.68 17.16 15.68 342,700 100 3,000 -0.1
GDT
18.0
18.0
17.91 18.08 17.91 50,800 0 300 0.0
GDW
34.9
34.9
34.93 34.93 34.93 0 0 0 0
GEE
120.7
120.7
121.87 122.14 119.21 442,200 76,100 48,500 5.9
GEG
13.7
13.7
13.76 13.76 13.57 156,900 100 1,400 0.0
GER
3.2
3.2
3.20 3.20 3.20 100 0 0 0
GEX
37.0
37.0
37.08 37.40 36.80 7,575,700 842,800 1,246,500 -18.7
GGG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
29
29
29 29.20 28.90 31,400 0 0 0
GIC
10.4
10.4
10.81 11.18 10.36 3,900 0 100 0.0
GIL
14.8
14.8
14.75 14.75 14.50 155,700 14,300 0 0.2
GKM
2.3
2.3
2.30 2.30 2.30 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
14.9
14.9
15.16 15.16 14.88 5,000 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
37.5
37.5
37.50 37.50 37.50 100 0 0 0
GMC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
GMD
40.2
40.2
40.81 41.20 40.23 1,570,000 59,700 570,900 -32.0
GMH
7.6
7.6
7.62 7.62 7.62 0 0 0 0
GMX
13.8
13.8
13.83 13.83 13.83 0 0 0 0
GND
34.5
34.5
34.48 34.48 34.48 100 0 0 0
GPC
2.4
2.4
2.30 2.40 2.30 54,700 0 0 0
GSM
27.8
27.8
27.85 27.85 27.85 1,000 0 0 0
GSP
9.5
9.5
9.45 9.50 9.45 54,700 0 0 0
GTA
9.0
9.0
9.03 9.03 9.03 100 0 0 0
GTD
59.4
59.4
59.40 59.40 52.30 42,600 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
27.9
27.9
27.70 28.30 27.70 2,234,700 242,000 145,200 2.7
GVT
73.2
73.2
73.18 73.18 73.18 0 0 0 0
H11
7
7
7 7 7 0 0 0 0
HAC
9.8
9.8
9.30 9.80 9.30 800 0 0 0
HAD
13.7
13.7
13.99 13.99 13.71 9,100 0 0 0
HAF
25.3
25.3
25.30 25.30 25.30 200 0 0 0
HAG
18.1
18.1
17.70 18.20 17.70 11,035,900 181,400 21,200 2.9
HAH
59.1
59.1
59.08 60.23 58.98 1,767,600 149,900 391,800 -15.1
HAM
30.4
30.4
30.36 30.36 30.36 200 0 0 0
HAN
9.1
9.1
9.07 9.07 9.07 0 0 0 0
HAP
8
8
8.07 8.07 7.88 276,600 2,500 0 0.0
HAR
4.1
4.1
4.02 4.08 3.97 213,300 800 0 0.0
HAS
8.4
8.4
8.18 8.35 8.18 400 0 0 0
HAT
32.2
32.2
32.22 32.22 32.22 200 0 0 0
HAV
3.9
3.9
3.90 3.90 3.90 0 0 0 0
HAX
11.2
11.2
10.85 11.20 10.80 827,500 102,200 51,000 0.6
HBC
6.4
6.4
6.30 6.50 6.30 1,239,400 2,600 1,800 0.0
HBD
15.5
15.5
15.51 15.51 15.51 0 0 0 0
HBH
5.3
5.3
5.17 5.27 4.98 2,000 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 24.57 200 0 0 0
HCC
19.6
19.6
19.88 19.96 19.55 2,500 0 0 0
HCD
6.2
6.2
6.17 6.22 6.16 10,700 0 100 0.0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.5
19.5
19.33 19.59 19.29 10,588,600 150,400 173,300 -0.5
HCT
12
12
12 12 12 0 0 0 0
HD2
15.7
15.7
15.90 15.90 15.70 400 0 0 0
HD6
10.7
10.7
10.58 10.67 10.40 11,800 0 0 0
HD8
6.8
6.8
6.75 6.75 6.75 0 0 0 0
HDA
5.7
5.7
5.73 5.73 5.73 3,200 0 0 0
HDB
21.1
21.1
20.99 21.18 20.74 15,110,300 2,144,600 1,811,600 11.2
HDC
23.9
23.9
23.65 24.09 23.61 1,584,200 135,400 139,900 -0.1
HDG
28.5
28.5
28.30 28.61 28.12 1,727,600 212,100 172,000 1.3
HDM
35.8
35.8
35.80 35.80 35.80 1,400 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
9.5
9.5
10.40 10.50 9.50 25,800 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
8.80 8.80 8.80 100 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
230.9
230.9
236.02 236.02 230.67 5,200 0 200 -0.1
HGT
14
14
14 14 14 0 0 0 0
HHB
25
25
25 25 25 400 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 21,200 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.3
11.3
11.27 11.46 11.08 1,274,200 95,600 48,100 0.6
HHS
14.5
14.5
14.05 14.45 14.05 1,873,800 144,900 24,600 1.7
HHV
13.5
13.5
13.39 13.58 13.34 5,097,500 605,700 217,700 5.6
HID
9.8
9.8
9.80 9.80 9.80 159,800 0 0 0
HII
7.7
7.7
7.68 7.68 7.68 207,300 0 0 0
HIO
7.3
7.3
7.30 7.40 7.30 15,100 0 0 0
HJC
8.4
8.4
8.40 8.40 8.40 0 0 0 0
HJS
28.1
28.1
28.10 28.10 28.10 100 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
12.8
12.8
11.83 12.88 11.83 27,000 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
14.2
14.2
14.39 14.57 13.84 72,700 1,000 1,000 0.0
HLD
17.4
17.4
17.34 17.44 17.15 31,900 0 0 0
HLO
14.0
14.0
14.05 14.05 14.05 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
10.8
10.8
10.88 10.92 10.74 9,200 400 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
11.6
11.6
11.50 11.80 11.40 5,200 0 0 0
HMS
35.1
35.1
35.10 35.10 35.10 100 0 0 0
HNA
21.9
21.9
22.50 22.50 21.70 3,100 0 0 0
HNB
15.4
15.4
15.37 15.37 15.37 0 0 0 0
HND
10.5
10.5
12.00 12.00 10.45 43,500 0 0 0
HNF
32.0
32.0
32.05 32.05 32.05 0 0 0 0
HNG
5.9
5.9
5.80 6.10 5.80 3,358,500 10,000 57,900 -0.3
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
8.2
8.2
8.20 8.30 8.10 321,800 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
4.90 5 4.70 25,400 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
16.5
16.5
16.69 16.69 16.50 11,900 0 0 0
HPG
24.4
24.4
24.06 24.51 24.02 35,081,200 8,962,900 3,067,800 160.9
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 0 0 0 0
HPO
16
16
16 16 16 500 0 0 0
HPP
69.3
69.3
68.60 69.45 67.84 7,100 200 0 0.0
HPT
24.0
24.0
23.28 23.96 23.28 1,500 0 0 0
HPW
18.0
18.0
18.00 18.00 18.00 0 0 0 0
HPX
4.7
4.7
4.59 4.68 4.59 1,559,600 232,500 0 1.1
HQC
3.2
3.2
3.13 3.17 3.13 3,658,800 61,600 4,000 0.2
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
27.9
27.9
27.85 27.85 27.85 1,300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
13.0
13.0
12.88 13.04 12.88 2,786,100 206,800 110,900 1.6
HSL
8.9
8.9
9.10 9.10 8.71 646,100 0 0 0
HSM
6.8
6.8
9.20 9.20 6.80 4,200 0 0 0
HSP
12.8
12.8
12.91 12.91 12.82 1,100 0 0 0
HSV
4.6
4.6
4.60 4.60 4.50 11,600 0 0 0
HT1
15.3
15.3
15.38 15.48 15.23 167,500 20,300 4,100 0.3
HTC
28.6
28.6
28.64 28.64 28.64 0 0 0 0
HTE
3.3
3.3
3.40 3.50 3.30 1,600 0 0 0
HTG
36.4
36.4
36.68 36.68 36.37 8,600 0 0 0
HTI
22.0
22.0
21.94 22.12 21.94 21,400 0 1,300 0.0
HTL
21.8
21.8
21.43 21.79 21.38 1,900 0 0 0
HTM
9.8
9.8
9.80 9.80 9.80 1,100 0 0 0
HTN
6.3
6.3
6.35 6.39 6.29 190,400 2,600 0 0.0
HTP
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
10.8
10.8
10.92 10.92 10.30 3,600 0 0 0
HU1
6.6
6.6
6.60 6.60 6.60 1,300 0 0 0
HU3
3.8
3.8
3.80 3.80 3.80 0 0 0 0
HU4
10.5
10.5
10.74 10.74 10.48 2,700 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 0 0 0 0
HUB
13.8
13.8
13.76 13.85 13.76 3,700 0 0 0
HUG
26.6
26.6
26.58 26.58 26.58 1,200 0 0 0
HUT
16.9
16.9
16.70 17 16.70 791,200 48,200 26,500 0.4
HVA
19.5
19.5
19.10 19.60 19.10 48,000 0 0 0
HVH
12.4
12.4
12.23 12.91 12.18 345,000 700 4,500 -0.1
HVN
29.5
29.5
28.80 29.45 28.60 934,600 228,200 323,500 -2.7
HVT
28.7
28.7
28.84 28.84 28.55 14,300 0 2,000 -0.1
HVX
2.7
2.7
2.60 2.71 2.60 2,400 0 0 0
HWS
13.8
13.8
13.51 13.79 13.42 10,300 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
3.3
3.3
3.30 3.30 3.30 2,000 0 0 0
ICG
15.4
15.4
16.89 16.89 15.42 11,800 100 3,900 -0.1
ICI
10
10
10 10 10 0 0 0 0
ICN
35.0
35.0
34.99 34.99 34.72 25,100 0 0 0
ICT
21.0
21.0
20.12 21.11 19.98 86,100 0 0 0
IDC
34.2
34.2
33.60 34.56 33.60 2,832,300 393,400 16,000 14.8
IDI
7.3
7.3
7.31 7.34 7.27 453,100 44,500 21,700 0.2
IDJ
5.4
5.4
5.40 5.50 5.40 638,300 75,100 0 0.4
IDP
175.5
175.5
175.53 175.53 175.53 0 0 0 0
IDV
23.4
23.4
23.47 23.47 23.05 31,400 0 0 0
IFS
19.3
19.3
19.33 19.33 19.33 200 0 100 0.0
IJC
11.4
11.4
11.47 11.47 11.37 1,692,400 24,200 20,000 0.1
ILA
6.5
6.5
6.50 6.50 6.20 29,800 0 0 0
ILB
24.2
24.2
24.24 24.24 24.24 0 0 0 0
ILC
7.3
7.3
6.40 7.30 6.40 200 0 0 0
ILS
18.9
18.9
18.50 18.90 18.50 16,800 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
49.4
49.4
49.37 49.37 48.88 33,800 27,100 3,100 1.2
IN4
46.3
46.3
46.33 46.33 46.33 0 0 0 0
INC
20.6
20.6
20.57 20.57 20.57 0 0 0 0
INN
40.4
40.4
39.98 40.36 39.98 1,100 0 0 0
IPA
16.5
16.5
16.17 16.70 16.17 99,200 3,000 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 2,400 0 0 0
IST
34.1
34.1
34.15 34.15 34.15 300 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.9
12.9
12.68 12.95 12.59 97,200 0 0 0
ITD
12.0
12.0
12.24 12.60 11.96 66,700 1,100 300 0.0
ITQ
2.9
2.9
2.90 2.90 2.70 42,500 0 0 0
ITS
4.6
4.6
4.40 4.60 4.40 200 0 0 0
IVS
8.7
8.7
8.75 8.95 8.75 155,400 27,600 0 0.2
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.8
6.8
6.64 6.80 6.64 238,600 0 500 0.0
KBC
35.6
35.6
35.10 36.35 35.10 3,113,100 349,600 461,500 -4.0
KCB
10.2
10.2
10.07 10.17 9.98 7,700 0 0 0
KDC
50.8
50.8
50.49 50.78 50.10 283,300 200 25,400 -1.3
KDH
31.3
31.3
31.32 31.82 31.09 3,714,000 475,300 65,600 14.2
KDM
23
23
22 23 21.60 85,800 0 0 0
KGM
5.3
5.3
5.29 5.29 5.29 11,100 0 0 0
KHD
12.9
12.9
12.87 12.87 12.87 0 0 0 0
KHG
7.6
7.6
7.49 7.61 7.49 11,110,600 185,000 225,800 -0.3
KHP
11.8
11.8
11.58 12.00 11.54 41,700 0 0 0
KHS
12.9
12.9
12.92 13.00 12.76 20,200 0 0 0
KHW
22.7
22.7
22.75 22.75 22.75 0 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 800 800 0 0.0
KLB
12.7
12.7
12.66 12.97 12.59 602,300 600 200 0.0
KMR
3.0
3.0
2.97 2.98 2.96 25,900 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.2
39.2
39.10 39.20 39.10 379,100 1,100 0 0.0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.6
18.6
18.50 18.65 18.45 1,361,700 123,700 4,800 2.2
KSD
4.7
4.7
4.70 4.70 4.70 300 0 0 0
KSF
71.9
71.9
70.50 72 70.50 22,200 0 0 0
KSQ
1.9
1.9
1.80 1.90 1.80 120,800 0 0 0
KST
13.2
13.2
12.46 13.19 12.46 8,100 0 300 0.0
KSV
128.2
128.2
130 134 126.20 105,400 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
20.1
20.1
19.66 20.05 19.66 200 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 1.40 104,900 0 0 0
L10
23.6
23.6
22.71 23.66 22.71 1,600 0 0 0
L12
4.2
4.2
4.22 4.22 4.22 0 0 0 0
L14
31.7
31.7
31.40 31.70 31 67,400 0 2,800 -0.1
L18
21.5
21.5
21.52 21.60 21.04 6,900 0 0 0
L35
4.6
4.6
4.60 4.60 4.60 0 0 0 0
L40
40.5
40.5
41.32 41.36 40.45 31,500 0 1,000 -0.1
L43
2.8
2.8
2.80 2.80 2.80 0 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
17.69 17.69 17.65 5,400 0 0 0
LAI
12.9
12.9
12.83 12.92 12.67 25,600 0 0 0
LAS
15.3
15.3
15.24 15.42 15.15 148,800 8,300 0 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 19.00 800 0 0 0
LBM
34.3
34.3
34.55 34.55 34.22 25,200 100 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.5
9.5
9.43 9.57 9.43 1,936,200 207,400 0 2.1
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.6
4.6
4.75 4.75 4.55 2,319,400 36,300 44,700 0.0
LDP
12
12
11.50 12 11.40 21,400 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 0 0 0 0
LG9
5.2
5.2
5.20 5.20 5.20 500 0 0 0
LGC
63.5
63.5
63.50 63.50 63.50 1,000 0 0 0
LGL
5.8
5.8
5.80 5.90 5.76 145,500 0 7,000 0.0
LHC
58.9
58.9
57.95 58.95 57.95 11,500 0 200 0.0
LHG
27.6
27.6
27.66 27.66 27.47 80,400 14,200 0 0.4
LIC
25.6
25.6
26.80 26.80 25.50 12,200 0 0 0
LIG
4.4
4.4
4.40 4.50 4.40 214,600 0 0 0
LIX
32.9
32.9
33.15 33.15 32.86 36,400 0 0 0
LKW
31.3
31.3
31.34 31.34 31.34 0 0 0 0
LLM
16
16
16 16 16 1,000 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
13.2
13.2
13.23 13.23 13.23 1,400 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
46.8
46.8
46.16 47.25 46.16 1,140,300 67,600 106,800 -1.9
LPT
4.9
4.9
4.95 4.95 4.95 14,100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.6
33.6
32.10 34 31.40 738,900 0 0 0
LSS
8.6
8.6
8.62 8.62 8.57 127,400 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
20.27 20.55 20.27 19,200 0 0 0
MA1
30.6
30.6
30.58 30.58 30.58 100 0 0 0
MAC
11.9
11.9
12 12.45 11.91 6,700 500 0 0.0
MAS
35.5
35.5
35.50 35.50 35.50 0 0 0 0
MBB
20.6
20.6
19.86 20.82 19.86 80,906,200 41,669,200 2,113,600 1,001.7
MBG
3.4
3.4
3.50 3.50 3.40 317,000 1,000 0 0.0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
22.3
22.3
21.94 22.47 21.94 3,834,600 8,000 938,600 -27.2
MBT
10.4
10.4
10 10.40 10 400 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 6,100 0 0 0
MCG
2.5
2.5
2.40 2.50 2.40 45,700 0 0 0
MCH
177.0
177.0
176.65 178.41 176.01 262,100 63,000 1,800 13.5
MCM
25.7
25.7
25.77 25.87 25.72 5,100 0 0 0
MCO
7
7
7.10 7.10 7 1,800 0 400 0.0
MCP
28.8
28.8
28.90 28.90 28.10 23,100 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 9.23 2,900 0 0 0
MDF
5.6
5.6
5.70 5.70 5.60 23,700 0 0 0
MDG
21.6
21.6
21.63 21.63 21.63 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 5.33 900 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.6
37.6
37.60 37.60 37 15,600 0 0 0
MGC
12.0
12.0
12.26 12.26 11.96 10,600 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
28.4
28.4
28.40 28.40 28.40 100 0 0 0
MHC
13.0
13.0
12.76 13.05 12.52 180,000 1,800 500 0.0
MIC
13.4
13.4
13.90 13.90 13.10 2,300 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
16.5
16.5
16.34 16.58 16.29 65,400 8,400 400 0.1
MKP
26.5
26.5
26.49 26.49 26.49 500 0 0 0
MKV
15
15
15 15 15 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
19.5
19.5
19.20 20 19.20 14,000 0 0 0
MML
38
38
38.30 38.80 37.70 171,900 0 0 0
MNB
23.4
23.4
23.18 23.37 23.18 900 0 0 0
MND
9.3
9.3
9.29 9.29 9.29 0 0 0 0
MPC
17.0
17.0
16.94 17.04 16.75 24,000 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
10.8
10.8
10.92 11 10.79 7,740,700 270,200 76,700 2.5
MSH
32.9
32.9
33.25 33.30 32.82 356,000 200 19,300 -0.6
MSN
79.9
79.9
81.30 81.30 79.90 5,309,300 259,000 1,301,400 -83.9
MSR
24.7
24.7
24.78 25.27 24.38 950,900 0 0 0
MST
6.4
6.4
6.60 6.70 6.40 1,731,700 131,600 2,800 0.8
MTA
14.0
14.0
13.86 14.25 13.86 13,400 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 6.72 100 0 0 0
MTH
22.3
22.3
22.28 22.28 22.28 100 0 0 0
MTL
6.2
6.2
6.20 6.20 6.20 100 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 5,600 0 0 0
MVC
16.2
16.2
15.61 16.66 15.61 261,000 0 0 0
MVN
46.7
46.7
46.90 46.90 44 3,000 0 0 0
MWG
83.4
83.4
82.59 83.76 82.21 7,082,600 1,674,000 875,300 68.4
MZG
8.1
8.1
8 8.18 7.91 352,800 0 0 0
NAB
14.6
14.6
14.85 14.90 14.55 1,973,000 700 430,100 -6.3
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
32.5
32.5
32.50 32.55 32.05 445,200 52,100 26,700 0.8
NAG
7.8
7.8
7.75 7.84 7.66 82,700 0 0 0
NAP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
NAS
34.7
34.7
34.70 34.70 34.70 0 0 0 0
NAU
6.3
6.3
6.28 6.28 6.28 0 0 0 0
NAV
15.7
15.7
15.65 15.65 15.65 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
20.8
20.8
20.25 21.20 20.25 62,900 300 200 0.0
NBC
8.0
8.0
7.96 8.05 7.96 16,000 0 0 0
NBE
10.8
10.8
10.84 10.84 10.84 1,000 0 0 0
NBP
7.7
7.7
7.80 7.80 7.70 1,900 300 0 0.0
NBT
16.8
16.8
16.77 16.77 16.77 0 0 0 0
NBW
39.4
39.4
40.47 42.55 39.24 14,300 0 200 0.0
NCG
11.9
11.9
11.90 11.90 11.30 17,700 0 0 0
NCS
37.3
37.3
37.78 38.24 37.32 14,900 0 0 0
NCT
86.3
86.3
85.90 86.26 85.90 13,700 3,600 6,700 -0.3
ND2
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NDC
124.6
124.6
124.62 124.62 124.62 0 0 0 0
NDN
10.7
10.7
10.62 10.80 10.52 149,800 0 0 0
NDP
21.2
21.2
21.18 21.18 21.18 0 0 0 0
NDT
5
5
5 5 5 600 0 0 0
NDW
13.7
13.7
13.75 13.75 13.75 0 0 0 0
NDX
5.7
5.7
5.74 5.74 5.74 0 0 0 0
NED
6.7
6.7
6.70 6.70 6.60 18,500 0 0 0
NET
61.9
61.9
62.20 62.20 61.84 1,700 0 0 0
NFC
56.5
56.5
55.59 56.51 50.12 2,500 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
16.8
16.8
16.59 17 16.55 140,200 8,900 16,100 -0.1
NHC
19.6
19.6
19.62 19.62 19.62 100 100 0 0.0
NHH
12.7
12.7
12.25 12.85 12.10 410,800 1,000 0 0.0
NHT
8.2
8.2
7.96 8.56 7.96 5,800 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.4
12.4
11.04 12.36 11.04 300 0 0 0
NKG
14.8
14.8
14.68 14.95 14.68 4,450,400 365,100 1,400 5.9
NLG
35.4
35.4
35.42 35.76 35.32 1,782,800 78,400 526,600 -16.2
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
56.6
56.6
56.50 56.99 55.43 63,500 0 0 0
NNT
61.1
61.1
61.12 61.12 61.12 200 0 0 0
NO1
6.5
6.5
6.50 6.52 6.44 39,100 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
10.37 10.37 10.18 1,300 0 0 0
NRC
6.2
6.2
6.40 6.50 6.20 906,300 2,500 0 0.0
NSC
74.3
74.3
74.38 74.57 74.28 5,000 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.40 4.50 4.40 51,100 4,300 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 11.56 11.47 9,300 0 7,100 -0.1
NT2
24.1
24.1
24.25 24.40 23.95 1,110,300 0 0 0
NTC
158.4
158.4
160.90 160.90 158.40 19,700 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
17.77 17.86 17.63 1,204,200 0 0 0
NTP
51.2
51.2
51.62 52.18 50.75 185,100 16,200 4,300 0.8
NTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 2,300 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 0 0 0 0
NVB
14.1
14.1
14.20 14.20 14 130,200 3,200 0 0.0
NVL
13.9
13.9
13.94 14.08 13.81 6,945,200 0 0 0
NVP
64.4
64.4
64.42 64.42 64.42 0 0 0 0
NVT
8.5
8.5
8.50 8.50 8.50 400 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
5.4
5.4
5.50 5.60 5 23,700 0 0 0
OCB
10.9
10.9
10.96 11.04 10.91 1,476,300 0 0 0
OCH
6.5
6.5
6.60 6.60 6.50 40,600 600 0 0.0
ODE
46.6
46.6
46.30 46.60 46.30 16,200 0 0 0
OGC
4.1
4.1
4.09 4.14 4.08 580,900 0 0 0
OIL
10.3
10.3
10.11 10.41 10.02 667,800 0 0 0
ONE
5.3
5.3
5.30 5.30 5.20 10,500 0 7,400 0.0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.5
18.5
18.32 18.57 18.32 5,800 0 0 0
ORS
13.9
13.9
13.85 14.05 13.85 897,300 0 0 0
PAC
22.2
22.2
22.18 22.41 21.95 436,700 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
23.6
23.6
23.54 23.71 23.38 668,800 0 0 0
PAP
25.8
25.8
25.80 25.80 25.80 0 0 0 0
PAS
3.3
3.3
3.30 3.40 3.20 61,400 0 0 0
PAT
89.1
89.1
88.36 89.13 88.36 12,800 0 0 0
PBC
6.3
6.3
6.20 6.30 6.20 8,800 0 0 0
PBP
11.9
11.9
11.80 11.89 11.80 200 0 0 0
PBT
12.3
12.3
12.07 12.25 12.07 1,400 0 0 0
PC1
23.2
23.2
23.30 23.35 22.95 3,836,600 0 0 0
PCC
23.5
23.5
23.50 23.50 23.50 100 0 0 0
PCE
18.1
18.1
18.21 18.21 18.03 900 0 0 0
PCF
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
16.9
16.9
17.10 17.10 16.92 81,300 0 0 0
PCM
10.5
10.5
10.50 10.50 10.50 100 0 0 0
PCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PDB
19.8
19.8
19.55 19.79 19.07 26,500 0 0 0
PDC
5.4
5.4
5.50 5.70 5.40 3,000 0 0 0
PDN
96.4
96.4
95.48 96.44 95.48 400 0 0 0
PDR
22.6
22.6
22.25 22.70 22.20 9,604,800 0 0 0
PDV
10.9
10.9
10.80 10.90 10.75 21,900 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 0 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
32.6
32.6
33.68 33.73 32.42 2,203,500 0 0 0
PFL
2.6
2.6
2.60 2.60 2.40 18,000 0 0 0
PGB
12
12
11.81 12.09 11.81 17,000 0 0 0
PGC
12.2
12.2
12.28 12.28 12.23 29,700 0 0 0
PGD
23.2
23.2
23.56 23.56 23.23 1,900 0 0 0
PGI
18.7
18.7
18.75 18.75 18.75 8,900 0 0 0
PGN
6.5
6.5
6.60 6.60 6.40 36,000 0 0 0
PGS
44.4
44.4
44.42 44.42 44.42 0 0 0 0
PGT
7.9
7.9
7.90 7.90 7.90 100 0 0 0
PGV
17.1
17.1
17.09 17.45 17.00 17,800 0 0 0
PHC
4.4
4.4
4.44 4.44 4.40 70,400 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
32.5
32.5
32.35 33.23 31.67 96,100 0 0 0
PHR
31.6
31.6
31.91 32.29 31.58 856,400 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
15.33 15.79 15.24 1,500 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11.2
11.2
11.18 11.18 11.18 100 0 0 0
PIT
6.8
6.8
6.80 6.82 6.79 3,200 0 0 0
PIV
5.1
5.1
4.50 5.10 4.50 251,900 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
8.5
8.5
8.44 8.47 8.44 500 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 3,900 0 0 0
PLC
26
26
25.60 26 25.50 109,500 0 18,400 -0.5
PLE
61.5
61.5
61.50 61.50 61.50 100 0 0 0
PLO
3.7
3.7
3.70 3.70 3.70 5,900 0 0 0
PLP
8.3
8.3
7.93 8.48 7.80 851,900 0 0 0
PLX
33.7
33.7
33.60 33.89 33.36 1,749,600 0 0 0
PMB
9.3
9.3
9.26 9.26 9.26 500 0 0 0
PMC
172.6
172.6
172.58 172.58 172.58 100 0 0 0
PMG
7.1
7.1
6.55 7.09 6.55 1,700 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
31.7
31.7
31.65 31.65 31.65 300 0 0 0
PMT
6.7
6.7
6.71 6.71 6.71 100 0 0 0
PMW
35
35
35 35 35 0 0 0 0
PNC
22.9
22.9
22.91 22.91 22.91 3,500 0 0 0
PND
6.5
6.5
5.20 6.50 5.10 700 0 0 0
PNG
22.3
22.3
22.34 22.34 22.34 0 0 0 0
PNJ
59.6
59.6
60.48 60.74 59.62 302,200 0 0 0
PNP
19.4
19.4
19.35 19.35 19.35 0 0 0 0
PNT
8.7
8.7
8.70 8.70 8.70 100 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
15.3
15.3
15.30 15.30 15.10 13,200 0 0 0
POT
25.1
25.1
24.99 25.09 24.99 41,000 0 0 0
POV
7.3
7.3
7.30 7.30 7.30 0 0 0 0
POW
14.0
14.0
13.91 14.28 13.91 9,212,900 0 0 0
PPC
10.1
10.1
10 10.10 9.99 165,400 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.5
25.5
25.71 25.81 25.44 30,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.1
18.1
16.78 18.44 16.78 300 0 0 0
PPS
10.2
10.2
10.22 10.22 10.22 0 0 0 0
PPT
15.1
15.1
15.20 15.20 15.10 210,700 0 0 0
PPY
6.4
6.4
6.39 6.46 6.06 1,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
13.3
13.3
13 13.30 12.80 4,300 0 0 0
PRE
20.8
20.8
20.77 20.77 20.67 11,500 0 2,100 0.0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.6
11.6
11.80 11.90 11.30 6,000 0 0 0
PSB
4.5
4.5
4.50 4.50 4.40 7,400 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
12.7
12.7
12.69 12.85 12.54 126,200 0 0 0
PSE
10.0
10.0
9.98 9.98 9.98 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.3
8.3
8.20 8.30 8.10 272,500 14,000 0 0.1
PSL
11.5
11.5
10.30 11.50 10.20 800 0 0 0
PSN
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PSP
20
20
19 20 19 400 0 0 0
PSW
7.3
7.3
7.22 7.32 7.22 13,000 500 0 0.0
PTB
34.4
34.4
34.55 34.89 34.22 123,500 0 0 0
PTC
7.2
7.2
7.25 7.26 7.11 12,100 0 0 0
PTD
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
32.5
32.5
32.50 32.50 32.50 0 0 0 0
PTL
3.0
3.0
3 3 2.90 62,800 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
9.6
9.6
9.62 9.62 9.62 9,400 0 0 0
PTT
10
10
11.30 11.30 9.10 1,500 0 0 0
PTV
3.7
3.7
3.80 3.80 3.70 500 0 0 0
PTX
25.3
25.3
25.30 25.30 25.30 300 0 0 0
PV2
2.7
2.7
2.70 2.80 2.70 134,000 0 0 0
PVB
28.6
28.6
28.50 28.80 28.40 43,700 9,700 800 0.3
PVC
10.8
10.8
10.70 10.90 10.70 412,400 0 0 0
PVD
15.9
15.9
15.64 16.18 15.61 6,656,600 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 6.10 26,300 5,000 0 0.0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
77.8
77.8
78.39 78.83 77.68 71,400 1,500 53,200 -4.6
PVL
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVM
17.8
17.8
17.40 17.79 17.40 1,100 0 0 0
PVO
5.7
5.7
5.72 5.72 5.72 0 0 0 0
PVP
13.9
13.9
13.71 14.00 13.66 569,900 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
27.6
27.6
27.08 27.83 26.83 4,375,000 1,266,900 93,500 38.8
PVT
17.3
17.3
17.23 17.55 17.09 6,575,600 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
3.7
3.7
3.70 3.70 3.60 33,800 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
16.50 16.50 16.20 141,200 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
19.3
19.3
19.29 19.29 19.29 17,000 0 0 0
QCG
13.8
13.8
13.80 13.95 13.75 425,400 0 0 0
QHD
47.8
47.8
47.78 47.78 47.78 0 0 0 0
QHW
34.3
34.3
34.34 34.34 34.34 0 0 0 0
QNC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
QNP
29.4
29.4
29.15 29.44 29.15 200 0 0 0
QNS
41.4
41.4
40.66 42.13 40.66 162,300 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
34.8
34.8
34.80 34.80 34.80 500 0 0 0
QSP
23.5
23.5
23.48 23.48 23.39 2,500 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
11.86 11.95 11.86 137,100 0 0 0
RAL
87.8
87.8
86.74 87.78 86.65 600 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
7.8
7.8
6 7.90 6 800 0 0 0
RCC
21.9
21.9
21.90 21.90 21.90 200 0 0 0
RCL
13.1
13.1
12.94 13.14 12.94 3,000 0 0 0
REE
54.7
54.7
55.54 55.54 54.51 377,100 0 0 0
RGG
34.2
34.2
34.20 34.20 34.20 0 0 0 0
RIC
11.4
11.4
12 12.50 11.40 21,800 0 0 0
RTB
26.4
26.4
27.10 28.03 26.44 600 0 0 0
RYG
9.7
9.7
9.58 9.76 9.30 156,400 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
31.1
31.1
31.06 31.15 30.14 1,600 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
9.6
9.6
9.50 9.60 9.40 38,600 0 0 0
SAB
45.7
45.7
46.22 46.84 45.32 2,805,000 0 0 0
SAC
12.0
12.0
11.56 12.02 11.56 3,600 0 0 0
SAF
49.2
49.2
49.11 49.20 49.11 3,200 200 0 0.0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.9
6.9
6.96 6.98 6.89 188,100 0 0 0
SAS
28.5
28.5
28.57 28.57 28.48 13,200 0 0 0
SAV
12.9
12.9
13.10 13.10 12.90 9,600 0 0 0
SB1
5.7
5.7
5.73 5.73 5.73 200 0 0 0
SBA
27.0
27.0
27.03 27.03 27.03 0 0 0 0
SBB
16.9
16.9
16.93 16.93 16.93 0 0 0 0
SBD
6.9
6.9
6.94 6.94 6.94 2,000 0 0 0
SBG
12.7
12.7
12.38 12.79 12.17 619,500 0 0 0
SBH
40.4
40.4
40.10 40.40 39.61 5,800 0 0 0
SBL
7.6
7.6
7.70 7.70 7.50 300 0 0 0
SBM
31.8
31.8
31.83 31.83 31.83 0 0 0 0
SBR
8.5
8.5
8.52 8.52 8.52 1,000 0 0 0
SBS
5.6
5.6
5.50 5.60 5.50 864,600 0 0 0
SBT
23.6
23.6
23.58 23.63 23.44 676,600 0 0 0
SBV
7.6
7.6
7.57 7.60 7.43 2,000 0 0 0
SC5
15.6
15.6
16 16 15.60 700 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
66.6
66.6
66.30 66.60 66.30 23,500 0 0 0
SCI
9.5
9.5
9.50 9.60 9.40 16,200 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 2,400 0 0 0
SCL
17.3
17.3
17.35 17.44 17.18 18,400 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.3
8.3
8.27 8.37 8.21 2,732,700 0 0 0
SCS
49.5
49.5
49.26 49.71 49.26 221,500 0 0 0
SD2
3.7
3.7
3.70 3.70 3.70 100 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
7.4
7.4
7.43 7.52 7.27 27,300 0 9,500 -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
11.1
11.1
10.95 11.14 10.95 10,600 100 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
24.2
24.2
24.20 24.20 24.20 500 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
56.1
56.1
56.20 56.20 56.10 800 0 0 0
SEB
44.9
44.9
44.87 44.87 44.87 0 0 0 0
SED
18.5
18.5
18.55 18.64 18.55 6,300 0 0 0
SEP
19.0
19.0
18.97 18.97 18.97 0 0 0 0
SFC
19
19
18 19 18 7,000 0 0 0
SFG
9.8
9.8
9.83 9.83 9.83 100 0 0 0
SFI
24.5
24.5
24.64 24.69 24.46 4,500 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.6
12.6
12.30 12.58 12.21 21,900 0 0 0
SGC
83.7
83.7
83.43 84.12 82.24 1,100 600 0 0.1
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
60.8
60.8
60 60.80 60 7,400 0 0 0
SGP
28.2
28.2
27.90 28.20 27.40 173,500 0 0 0
SGR
17.2
17.2
16.42 17.17 16.29 359,700 0 0 0
SGS
14.6
14.6
14.64 14.64 14.64 0 0 0 0
SGT
16.6
16.6
16.55 16.80 16.30 29,700 0 0 0
SHA
4.1
4.1
4.08 4.08 3.95 12,100 0 0 0
SHB
17.1
17.1
17.05 17.15 16.95 48,195,600 0 0 0
SHC
9.6
9.6
9.62 9.62 9.62 0 0 0 0
SHE
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SHI
14.8
14.8
14.55 14.75 14.55 486,100 0 0 0
SHN
4.9
4.9
4.90 4.90 4.80 600 0 0 0
SHP
31.9
31.9
31.71 32.03 31.71 3,600 0 0 0
SHS
21.1
21.1
20.74 21.32 20.36 23,061,300 661,900 786,600 -2.7
SID
15.2
15.2
17 17 15 4,800 0 0 0
SIG
6.6
6.6
6.60 6.60 6.60 100 0 0 0
SIP
55.9
55.9
56.40 56.90 55.80 347,600 0 0 0
SIV
34.3
34.3
34.28 34.28 34.28 700 0 0 0
SJ1
12.0
12.0
12.02 12.02 12.02 300 0 0 0
SJD
14.1
14.1
14.10 14.15 14.10 21,700 0 0 0
SJE
19.9
19.9
18.90 20.30 18.90 352,100 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
19.9
19.9
20.10 20.10 19.80 600 0 0 0
SJM
6.3
6.3
5.70 6.30 5.60 53,700 0 0 0
SJS
58.2
58.2
57.90 58.20 57.70 41,400 0 0 0
SKG
9.8
9.8
9.54 9.78 9.45 312,500 0 0 0
SKH
22.9
22.9
22.86 22.86 22.86 0 0 0 0
SKN
7.4
7.4
7.39 7.39 7.39 900 0 0 0
SKV
25.0
25.0
24.98 24.98 24.98 10,000 0 0 0
SLD
11
11
11 11 11 0 0 0 0
SLS
164.3
164.3
164.20 165.60 164.10 1,600 0 0 0
SMA
8.7
8.7
8.70 8.70 8.69 10,100 0 0 0
SMB
39.4
39.4
39.46 39.46 39.36 5,800 0 0 0
SMC
13.1
13.1
12.95 13.20 12.95 181,600 0 0 0
SMN
10.5
10.5
10.51 10.51 10.51 0 0 0 0
SMT
12.3
12.3
12.30 12.30 12.30 200 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
29.3
29.3
29.63 29.63 29.07 700 0 0 0
SP2
22
22
22 22 22 0 0 0 0
SPB
18.8
18.8
18.80 18.80 18.80 600 0 0 0
SPC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
SPD
7.5
7.5
7.47 7.47 7.47 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.3
10.3
10.30 10.30 10.30 1,000 0 0 0
SPV
19.2
19.2
17.60 19.20 16.80 15,600 0 0 0
SRA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SRB
2
2
1.90 2 1.90 2,900 0 0 0
SRC
38.2
38.2
37.50 38.19 37.50 1,000 0 0 0
SRF
7.1
7.1
7.18 7.18 7.09 1,200 0 0 0
SSB
14.7
14.7
14.77 14.77 14.52 2,560,600 0 0 0
SSC
30.9
30.9
30.93 30.93 30.93 100 0 0 0
SSG
8.2
8.2
8.10 8.20 8.10 6,800 0 0 0
SSH
78.2
78.2
78.18 78.18 78.18 0 0 0 0
SSI
23.9
23.9
23.70 24.14 23.66 32,017,100 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ST8
5.8
5.8
5.57 5.86 5.52 336,800 0 0 0
STB
50.2
50.2
50 51 49.95 7,179,800 0 0 0
STC
14.7
14.7
14.72 14.72 14.72 0 0 0 0
STG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
STH
21.4
21.4
21 21.50 20.70 147,900 0 0 0
STK
15.3
15.3
15.09 15.45 15.09 22,000 0 0 0
STP
7.4
7.4
7.37 7.37 7.37 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
21.6
21.6
22.12 22.12 21.24 30,500 0 0 0
SVD
5.8
5.8
5.98 6 5.81 82,700 0 0 0
SVG
6.6
6.6
6.60 6.60 6.60 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.8
2.8
2.90 2.90 2.80 46,500 0 0 0
SVT
9.9
9.9
9.94 9.94 9.81 2,200 0 0 0
SWC
31
31
31 31 31 11,800 0 0 0
SZB
33.5
33.5
33.55 33.55 33.55 0 0 0 0
SZC
29.8
29.8
29.64 29.88 29.60 265,000 0 0 0
SZE
9.5
9.5
9.70 9.70 9.51 52,800 0 0 0
SZG
34.2
34.2
34.24 34.24 34.24 0 0 0 0
SZL
26.6
26.6
25.94 26.55 25.88 5,400 0 0 0
TA6
5.3
5.3
5.30 5.30 5.30 100 0 0 0
TA9
10.7
10.7
10.52 10.70 10.52 46,400 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
44.7
44.7
43.05 44.94 42.74 1,129,500 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
35.7
35.7
33.61 35.73 33.61 3,700 0 0 0
TBD
134.6
134.6
126.97 134.63 126.97 800 0 0 0
TBR
7
7
7 7 7 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
34.7
34.7
34.28 34.77 34.08 12,020,600 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
18.9
18.9
18.55 18.91 18.45 7,464,400 0 0 0
TCI
10
10
10 10.10 9.98 235,900 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
32.22 32.22 31.94 11,900 0 0 0
TCM
25.5
25.5
25.50 25.55 25.27 1,356,300 0 0 0
TCO
9.3
9.3
9.35 9.35 9.30 10,900 0 0 0
TCR
2.8
2.8
2.75 2.83 2.75 600 0 0 0
TCT
20.5
20.5
20.45 20.45 20.45 100 0 0 0
TCW
30.1
30.1
30.08 30.08 30.08 100 0 0 0
TCX
47.2
47.2
47.05 47.25 46.70 3,522,500 0 0 0
TD6
7.2
7.2
7.10 7.30 7.10 34,500 0 0 0
TDB
38.7
38.7
38.75 38.75 38.75 1,100 0 0 0
TDC
10.8
10.8
10.84 10.93 10.80 152,400 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDG
3.2
3.2
3.13 3.17 3.11 155,600 0 0 0
TDH
4.7
4.7
4.79 4.79 4.71 150,700 0 0 0
TDM
56.5
56.5
56.53 56.53 56.53 5,000 0 0 0
TDP
26.3
26.3
26.40 26.44 24.56 169,900 0 0 0
TDS
8.4
8.4
8.30 8.40 8.30 1,300 0 0 0
TDT
5.9
5.9
5.81 5.99 5.81 71,700 600 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 58.04 100 0 0 0
TEG
6.4
6.4
6.31 6.40 6.20 18,500 0 0 0
TET
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TFC
52.5
52.5
58.83 58.83 50.29 9,300 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
8.4
8.4
8.74 9.62 8.45 2,000 0 0 0
THD
30.5
30.5
30.50 30.50 30.20 3,300 100 100 0
THG
38.7
38.7
38.38 38.80 38.38 14,300 0 0 0
THM
8.8
8.8
8.80 8.80 8.80 40,000 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
8.7
8.7
8.73 8.73 8.73 1,300 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 7.11 42,200 0 36,000 -0.3
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
22.7
22.7
22.56 23.03 22.56 4,500 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 100 0 0 0
TIG
7.8
7.8
7.80 7.90 7.70 697,900 75,100 0 0.6
TIN
54.6
54.6
50.80 54.60 50.80 900 0 0 0
TIP
16.6
16.6
16.67 16.76 16.62 66,200 0 0 0
TIS
4.8
4.8
4.90 4.90 4.80 11,400 0 0 0
TIX
45.6
45.6
45.63 45.63 45.63 0 0 0 0
TJC
8.3
8.3
8.32 8.32 8.32 700 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.7
12.7
12.73 12.73 12.73 2,800 200 400 0.0
TL4
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TLD
8.2
8.2
8.21 8.23 8.18 60,300 0 0 0
TLG
53.6
53.6
54.51 56.60 53.43 1,078,700 0 0 0
TLH
5.2
5.2
5.18 5.30 5.16 100,600 0 0 0
TLP
6.7
6.7
6.70 6.70 6.70 200 0 0 0
TMB
53.7
53.7
53.47 53.66 53.19 800 0 0 0
TMC
7.6
7.6
7.46 7.56 7.46 1,200 0 0 0
TMG
60.9
60.9
60.91 60.91 60.91 100 0 0 0
TMP
57.5
57.5
58.35 58.35 56.37 1,300 0 0 0
TMS
37.1
37.1
36.35 37.07 36.35 2,400 0 0 0
TMT
14.3
14.3
13.60 14.45 13.40 47,600 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 13.60 12.76 26,700 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
26.67 26.67 26.67 0 0 0 0
TNG
17.5
17.5
17.36 17.54 17.27 884,400 117,800 168,900 -1.0
TNH
11.8
11.8
11.80 12.10 11.70 262,000 0 0 0
TNI
5.8
5.8
5.77 5.83 5.75 101,200 0 0 0
TNP
17.6
17.6
17.60 17.60 17.60 0 0 0 0
TNS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TNT
8.1
8.1
8 8.09 8 20,300 0 0 0
TNW
11.5
11.5
11.52 11.52 11.52 100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
140.0
140.0
140.01 140.01 138.73 13,900 0 0 0
TOT
13.5
13.5
13.50 13.50 13.50 400 0 0 0
TOW
32.5
32.5
32.68 32.68 32.50 600 0 0 0
TPB
14.8
14.8
14.56 14.81 14.56 16,127,000 0 0 0
TPC
12.5
12.5
12.50 12.50 12.50 0 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
32.24 32.24 32.19 5,900 0 0 0
TRC
19.4
19.4
18.86 19.75 18.86 173,200 0 0 0
TRS
25.4
25.4
25.36 25.36 25.36 0 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TRV
14.3
14.3
14.40 14.40 14.20 5,800 0 0 0
TS3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TSA
12.9
12.9
13.08 13.17 12.59 68,400 0 0 0
TSB
35.1
35.1
35.20 35.20 35.10 200 200 0 0.0
TSC
3.2
3.2
3.16 3.25 3.16 779,700 0 0 0
TSD
5.6
5.6
5.20 5.60 5.20 2,100 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
6.3
6.3
6.54 6.54 6.26 7,700 0 0 0
TTA
10.7
10.7
10.76 10.76 10.62 121,900 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
3.18 3.28 3.14 1,220,200 0 0 0
TTG
12.5
12.5
12.70 12.70 10.10 4,700 0 0 0
TTH
2.4
2.4
2.40 2.50 2.40 57,900 0 0 0
TTL
9
9
8.80 9 8.80 400 0 200 0.0
TTN
16.7
16.7
16.70 16.89 16.33 187,600 0 0 0
TTS
8
8
6 8 6 2,100 0 0 0
TTT
33.9
33.9
34.40 34.50 33.90 12,600 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
13.9
13.9
13.89 13.89 13.89 0 0 0 0
TV1
21.4
21.4
21.77 21.95 21.41 6,200 0 0 0
TV2
35.6
35.6
35.39 36.03 35.30 265,100 0 0 0
TV3
14.5
14.5
14.50 14.50 14.50 4,900 0 0 0
TV4
14.9
14.9
14.70 14.90 14.70 2,700 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
8.41 8.41 8.21 22,800 0 0 0
TVC
9.3
9.3
9.30 9.40 9.30 47,500 0 0 0
TVD
9.6
9.6
9.58 9.67 9.58 20,500 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
7.5
7.5
7.54 7.54 7.45 184,000 0 0 0
TVS
13.6
13.6
13.64 13.81 13.35 306,400 0 0 0
TVT
15.6
15.6
15.35 15.58 15.35 1,300 0 0 0
TW3
15.0
15.0
15.05 15.05 15.05 0 0 0 0
TXM
4.6
4.6
4.70 4.70 4.60 200 0 0 0
TYA
16.3
16.3
16.30 16.30 16.30 5,300 0 0 0
UCT
7
7
7 7 7 17,000 0 0 0
UDC
3.7
3.7
3.70 3.70 3.50 161,300 0 0 0
UDJ
6.9
6.9
6.79 6.88 6.79 5,700 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
56 56 56 8,000 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
9.8
9.8
8.50 9.80 8.50 200 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 4,500 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 6.90 100 0 0 0
VAB
11.0
11.0
10.95 11.05 10.90 344,900 0 0 0
VAF
18.1
18.1
17.20 18.05 17.20 800 0 0 0
VAV
32.2
32.2
32.20 32.20 32.20 0 0 0 0
VBB
9.5
9.5
9.45 9.55 9.27 58,500 0 0 0
VBC
18.7
18.7
17.74 18.74 17.74 200 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
16.2
16.2
15.50 16.20 15.50 700 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 6.55 6.36 282,800 2,200 0 0.0
VC3
26.2
26.2
26.05 26.23 25.67 832,400 0 33,500 -0.9
VC6
19.9
19.9
19.92 19.92 19.92 400 400 0 0.0
VC7
10.2
10.2
9.98 10.36 9.88 364,600 10,100 15,900 -0.1
VC9
3.8
3.8
3.70 3.80 3.60 1,900 0 0 0
VCA
8.7
8.7
8.60 8.69 8.60 3,400 0 0 0
VCB
58.4
58.4
58.51 58.91 58.22 2,923,100 0 0 0
VCC
8.6
8.6
8.82 8.82 8.55 3,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
290.8
290.8
290.80 290.80 290.80 300 0 0 0
VCG
21.7
21.7
21.50 21.81 21.50 6,616,000 0 0 0
VCI
25.4
25.4
25.22 25.44 25.08 11,768,600 0 0 0
VCM
10
10
9.40 10 9.40 500 0 0 0
VCP
25.5
25.5
25.50 25.80 25.50 13,200 0 0 0
VCR
49.8
49.8
44 50 44 64,300 0 0 0
VCS
43.9
43.9
44.47 44.57 43.93 71,200 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11
11
11 11 11 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
9
9
9 9 9 300 0 0 0
VDL
9
9
9 9 9 0 0 0 0
VDN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VDP
37.5
37.5
36.77 37.53 36.77 101,600 0 0 0
VDS
18.7
18.7
18.60 18.95 18.45 1,358,500 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 1,000 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
4.3
4.3
4.20 4.40 4.20 18,600 0 0 0
VEA
35
35
35 35.10 34.90 216,100 0 0 0
VEC
59.8
59.8
61.20 62.20 57.90 69,700 0 0 0
VEF
136
136
131.80 138.80 131.80 29,400 0 0 0
VES
13
13
13 13 13 700 0 0 0
VET
16
16
16 16 16 0 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
50.2
50.2
50.80 50.80 50.23 2,100 0 0 0
VFR
9.6
9.6
9.59 9.59 9.40 4,300 0 0 0
VFS
15.8
15.8
15.90 16 15.40 2,721,400 121,200 205,700 -1.4
VGC
41.7
41.7
41.86 42.00 41.53 499,700 0 0 0
VGG
41.6
41.6
41.96 41.96 41.03 6,300 0 0 0
VGI
70.9
70.9
71.68 72.07 70.63 348,200 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
28.8
28.8
28.50 28.80 28.10 25,800 0 0 0
VGR
52.4
52.4
53.33 53.33 52.39 600 0 0 0
VGS
27.3
27.3
27.10 27.48 27.01 399,300 33,500 0 1.0
VGT
12.2
12.2
12.22 12.22 12.03 540,700 0 0 0
VGV
40.4
40.4
36.41 40.35 33.86 10,900 0 0 0
VHC
57.6
57.6
57.60 57.90 57 689,700 0 0 0
VHD
4
4
4 4 4 0 0 0 0
VHE
4.3
4.3
4.50 4.50 4.20 368,000 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 2 1.90 27,100 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
11.3
11.3
11.30 11.30 11.30 100 0 0 0
VHM
50.7
50.7
51.13 51.13 50.17 4,584,800 0 0 0
VIB
16.4
16.4
16.32 16.45 16.28 7,043,300 0 0 0
VIC
133.5
133.5
134 135.40 131 3,902,000 0 0 0
VID
5.2
5.2
5 5.15 5 5,700 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 200 0 0 0
VIF
15.4
15.4
15.32 15.42 14.46 13,900 0 0 0
VIG
5.8
5.8
5.70 5.90 5.70 143,600 0 0 0
VIM
9.2
9.2
9.17 9.17 9.17 0 0 0 0
VIN
17.7
17.7
16.25 17.69 16.16 7,700 0 0 0
VIP
11.5
11.5
11.55 11.59 11.50 164,800 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
16.9
16.9
17.20 17.20 16.92 200 0 0 0
VIW
24.4
24.4
30 32.80 24.40 63,000 0 0 0
VIX
20.1
20.1
19.71 20.31 19.71 54,467,800 0 0 0
VJC
158.5
158.5
164.69 164.69 158.46 2,249,900 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
43.95 44.49 43.58 32,200 0 0 0
VLC
14
14
14 14.10 13.90 93,300 0 0 0
VLG
8.3
8.3
8.31 8.31 8.31 500 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 6.20 1,500 0 0 0
VMD
16.8
16.8
16.80 16.80 16.60 16,700 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 7,900 0 0 0
VMK
65
65
65 65 65 0 0 0 0
VMS
32.0
32.0
32.01 32.01 32.01 100 0 100 0.0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
16.6
16.6
16.51 16.61 16.51 800 0 0 0
VNB
19.1
19.1
17.50 19.20 17.30 362,800 0 0 0
VNC
34.2
34.2
34.22 34.22 34.22 1,000 0 0 0
VND
18.8
18.8
18.66 19.15 18.61 15,517,800 0 0 0
VNE
6.4
6.4
6.44 6.44 6.33 111,100 0 0 0
VNF
14.2
14.2
14.26 14.26 14.17 300 0 0 0
VNG
7.3
7.3
7.16 7.29 7 23,500 0 0 0
VNH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VNI
8
8
8.80 8.80 8 1,400 0 0 0
VNL
22.0
22.0
21.88 22.02 21.83 19,000 0 0 0
VNM
61.4
61.4
62.94 63.03 61.39 5,918,000 0 0 0
VNP
22.4
22.4
22.69 23.36 21.06 157,700 0 0 0
VNR
18.4
18.4
18.29 18.38 18.10 22,000 0 0 0
VNS
9.1
9.1
9.10 9.12 9.07 26,700 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
5.8
5.8
5.80 5.80 5.80 100 0 0 0
VNZ
380
380
375 380 375 400 0 0 0
VOS
12.7
12.7
11.93 12.68 11.93 2,957,900 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
29.0
29.0
29.06 29.16 28.63 16,875,100 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
23.8
23.8
23.77 23.77 23.77 100 0 0 0
VPG
6.2
6.2
6.11 6.19 6.08 98,600 0 0 0
VPH
4.4
4.4
4.29 4.37 4.29 184,900 0 0 0
VPI
51.8
51.8
50 51.91 49.64 2,707,700 0 0 0
VPL
102
102
100.50 105.50 98.80 1,077,600 0 0 0
VPR
8.3
8.3
8.31 8.31 8.31 0 0 0 0
VPS
10.4
10.4
10.37 10.37 10.37 85,400 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
12.9
12.9
12.91 12.91 12.91 0 0 0 0
VRC
13.1
13.1
13.10 13.10 13 7,000 0 0 0
VRE
33.2
33.2
33.03 33.27 32.64 6,232,200 0 0 0
VRG
17.3
17.3
17.17 17.26 16.89 11,000 0 0 0
VSA
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VSC
23.1
23.1
22.95 23.75 22.80 17,615,600 0 0 0
VSE
9.3
9.3
9.34 9.73 8.76 10,600 0 0 0
VSF
26.1
26.1
25.80 26.20 25.80 9,600 0 0 0
VSG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VSH
41.2
41.2
40.80 41.41 40.80 5,300 0 0 0
VSI
22.3
22.3
24.05 24.48 22.32 45,900 0 0 0
VSM
15.5
15.5
15.50 15.50 15.50 100 0 0 0
VSN
15.6
15.6
15.55 15.55 15.45 1,600 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 0 0 0 0
VTB
23.0
23.0
23.00 23.00 22.31 99,500 0 0 0
VTC
18.9
18.9
18.86 18.93 18.86 4,500 0 0 0
VTD
6.7
6.7
6.80 6.80 6.70 39,100 0 0 0
VTE
8.0
8.0
6.98 7.96 6.98 22,900 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 0 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
37.5
37.5
37.84 37.99 37.54 2,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.55 10.69 10.55 241,500 0 0 0
VTP
63.2
63.2
63.37 64.06 62.99 308,100 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
13.2
13.2
13.22 13.22 13.04 36,200 0 0 0
VTV
13.9
13.9
13.70 14.20 13.60 335,900 39,600 19,000 0.3
VTX
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VTZ
18.4
18.4
18.50 18.60 18.20 1,079,500 0 46,900 -0.9
VUA
18
18
19.20 19.20 15.10 600 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
10.9
10.9
10.94 10.94 10.94 0 0 0 0
VW3
9.5
9.5
10.20 10.20 9.50 1,500 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
282.2
282.2
274.80 282.17 269.70 7,400 0 500 -0.1
WSB
54.9
54.9
54.95 54.95 54.95 0 0 0 0
WSS
6.6
6.6
6.70 6.80 6.60 37,600 6,000 0 0.0
WTC
9.7
9.7
9.68 9.68 9.68 500 0 0 0
X20
11.4
11.4
11.26 11.44 11.26 1,500 0 0 0
X26
25
25
25 25 25 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.3
18.3
18.30 18.30 18.30 0 0 0 0
XHC
15.5
15.5
15.51 15.51 15.51 100 0 0 0
XLV
11.6
11.6
11.63 11.63 11.63 0 0 0 0
XMC
8.9
8.9
8.90 9 8.60 5,000 0 0 0
XMD
6
6
6 6 6 100 0 0 0
XMP
17.3
17.3
17.27 17.27 17.27 100 0 0 0
XPH
14
14
14.10 14.50 14 16,500 0 0 0
YBC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
YBM
11.1
11.1
10.50 11.10 10.50 4,600 0 0 0
YEG
11.7
11.7
11.45 12.01 11.45 2,881,100 0 0 0
YTC
29.8
29.8
29.80 29.80 29.80 0 0 0 0
262.3
262.3
260.04 262.66 260.04 68,098,328 4,019,360 2,737,711 37.4
121.3
121.3
120.39 121.27 120.37 29,767,181 185,601 758,283 5.9
1,979.5
1,979.5
1,977.15 1,986.17 1,965.46 351,428,300 77,156,964 35,943,066 1,138.0
1,737.2
1,737.2
1,735.41 1,741.71 1,725.23 828,719,700 110,731,139 69,971,309 1,043.0

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