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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 05/12/2025

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 05/12/2025

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
8.34 8.41 8.26 4,126,800 625,400 214,900 3.6
AAH
3.8
3.8
3.70 4 3.70 3,241,800 0 0 0
AAM
6.7
6.7
6.83 6.86 6.37 1,000 0 0 0
AAS
8.8
8.8
8.80 8.90 8.70 796,500 0 0 0
AAT
3.4
3.4
3.42 3.54 3.42 27,700 0 0 0
AAV
7.1
7.1
7 7.20 6.90 429,600 0 0 0
ABB
12.2
12.2
12.12 12.28 12.04 4,908,100 0 0 0
ABC
14.6
14.6
14.80 14.90 14.30 122,800 0 0 0
ABI
20
20
20 20.10 19.70 53,900 300 0 0.0
ABR
12.8
12.8
12.82 12.82 12.82 0 0 0 0
ABS
3.7
3.7
3.70 3.70 3.54 1,765,900 0 0 0
ABT
68.7
68.7
69.19 69.58 66.71 8,700 0 0 0
ABW
11
11
10.90 11.10 10.90 182,800 0 0 0
ACB
21.0
21.0
21.45 21.54 20.98 8,994,300 451,600 5,121,000 -114.5
ACC
13.3
13.3
13.05 13.25 13.05 16,200 0 0 0
ACE
40.8
40.8
40.01 41.89 37.39 30,600 0 0 0
ACG
35.5
35.5
34.70 35.50 34.30 137,900 0 200 0.0
ACL
14.4
14.4
15.33 15.33 14.37 22,900 200 200 0.0
ACM
0.6
0.6
0.60 0.60 0.50 343,700 0 100,000 -0.1
ACS
4.2
4.2
4.20 4.20 4.20 300 0 0 0
ACV
53.9
53.9
54.90 55 53.70 1,095,100 4,300 338,000 -18.0
ADC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
ADG
9.7
9.7
9.24 9.78 9.24 2,300 0 600 0.0
ADP
23.5
23.5
23.80 23.80 23.50 7,500 0 0 0
ADS
7.3
7.3
7.32 7.34 7.30 35,100 0 0 0
AFX
7.2
7.2
7.20 7.20 7.10 124,400 0 0 0
AG1
10.0
10.0
10.13 10.13 10.04 3,000 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 600 0 0 0
AGG
14.2
14.2
14.41 14.41 14.09 266,800 2,700 39,000 -0.6
AGM
2.9
2.9
2.80 3 2.70 40,500 0 0 0
AGP
34.0
34.0
33.93 34.64 33.93 1,200 0 0 0
AGR
14.5
14.5
14.62 14.67 14.48 247,100 200 6,800 -0.1
AGX
158.2
158.2
158.24 158.24 158.24 0 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
37.9
37.9
37.81 37.89 37.81 2,000 0 0 0
ALT
12.3
12.3
12.29 12.29 12.29 100 0 0 0
ALV
6.7
6.7
6.30 6.80 6.20 79,100 0 0 0
AMC
13.0
13.0
12.77 12.96 12.59 4,800 100 0 0.0
AME
8
8
8 8 8 0 0 0 0
AMP
15
15
15 15 15 4,100 0 0 0
AMS
7.6
7.6
7.39 7.58 7.20 107,800 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
34.1
34.1
34.43 34.84 33.69 57,200 0 0 0
ANV
28.4
28.4
28.95 29.15 28.35 2,020,200 62,400 40,400 0.6
APC
6.8
6.8
6.80 6.80 6.80 200 0 0 0
APF
35.5
35.5
35.35 35.52 34.40 11,900 0 0 0
APG
10.7
10.7
10.70 10.75 10.60 44,900 0 14,100 -0.2
APH
7.0
7.0
6.83 7.10 6.83 1,189,100 12,200 0 0.1
API
7
7
7.20 7.20 7 189,600 0 0 0
APL
11.0
11.0
10.95 10.95 10.95 0 0 0 0
APP
5.3
5.3
5.30 5.30 5.30 2,600 0 0 0
APS
7.4
7.4
7.50 7.60 7.40 278,800 6,700 0 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
17.05 17.05 17.05 0 0 0 0
ASM
6.9
6.9
6.98 6.99 6.92 189,300 0 2,000 0.0
ASP
4.7
4.7
4.60 4.70 4.60 8,400 0 0 0
AST
63.1
63.1
62.37 63.28 62.37 24,000 0 2,000 -0.2
ATA
0.5
0.5
0.60 0.60 0.50 21,400 0 0 0
ATG
9.6
9.6
9.60 9.60 8.60 290,500 0 0 0
ATS
29.7
29.7
29.70 29.70 29.70 0 0 0 0
AVC
48.2
48.2
50.87 50.87 48.18 1,000 0 0 0
AVG
10.4
10.4
10.50 10.70 10.30 137,600 0 89,600 -0.9
BAB
10.8
10.8
11.14 11.14 10.79 1,100 0 0 0
BAF
31.3
31.3
31 31.55 30.95 2,760,000 225,600 287,600 -2.2
BAL
8.2
8.2
7.63 8.20 7.63 200 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
7.2
7.2
7.23 7.23 7.23 100 0 0 0
BBS
11.9
11.9
11.94 11.94 11.94 0 0 0 0
BBT
11.8
11.8
12.08 12.08 11.51 2,600 0 0 0
BCA
12.3
12.3
13.10 13.30 11.40 94,200 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.8
7.8
7.90 8 7.80 29,100 0 0 0
BCE
8.4
8.4
8.40 8.40 8.29 15,300 1,200 0 0.0
BCF
36.9
36.9
36.91 36.91 36.91 400 0 0 0
BCM
64.9
64.9
64.97 64.97 64.38 144,600 50,700 57,200 -0.4
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 5,700 0 0 0
BDT
10.2
10.2
10.20 10.20 10.10 8,300 0 0 0
BDW
26.7
26.7
26.69 26.69 26.69 100 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
20.4
20.4
20.43 20.43 18.48 4,800 0 0 0
BFC
40.6
40.6
40.91 41.05 40.59 76,700 0 13,800 -0.6
BGE
4.8
4.8
4.60 4.90 4.60 652,700 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 0 0 0 0
BHI
9.5
9.5
9.40 9.50 9.40 1,200 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
30.4
30.4
30.65 31.36 30.41 5,700 0 500 0.0
BHP
8
8
8 8 8 0 0 0 0
BIC
21.5
21.5
22.20 22.20 21.49 59,500 8,000 11,500 -0.1
BID
35.0
35.0
35.44 35.58 34.97 1,626,100 55,300 64,300 -0.3
BIG
5.5
5.5
5.63 5.90 5.37 101,900 2,500 0 0.0
BIO
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BKC
17.4
17.4
17.33 17.72 17.33 30,200 0 0 0
BKG
2.9
2.9
2.99 3 2.94 54,600 0 0 0
BLF
2.6
2.6
2.30 2.60 2.30 14,700 0 0 0
BLI
10
10
9.50 10 9.50 4,100 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
21.5
21.5
22.97 22.97 21.54 1,800 0 0 0
BMC
16.0
16.0
16.15 16.15 15.90 11,800 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
17.90 17.95 17.80 67,900 0 1,200 0.0
BMJ
10.9
10.9
10.50 10.90 10.20 5,400 0 1,300 0.0
BMK
14.5
14.5
14.50 14.50 14.50 100 0 0 0
BMP
151.4
151.4
157.02 157.11 151.44 52,600 3,300 11,300 -1.3
BMS
12.1
12.1
11.94 12.13 11.94 153,200 0 0 0
BMV
5.8
5.8
5.80 5.80 5.80 0 0 0 0
BNA
8
8
7.70 8.10 7.60 233,200 0 0 0
BNW
10.9
10.9
10.85 10.85 10.85 5,900 0 0 0
BOT
1.9
1.9
1.80 1.90 1.70 370,700 0 0 0
BPC
12.0
12.0
12.03 12.03 12.03 0 0 0 0
BQB
4.4
4.4
4.90 4.90 4 500 0 0 0
BQP
24
24
24.90 24.90 24 700 0 0 0
BRC
11.3
11.3
11.25 11.29 11.20 900 0 0 0
BRR
17.3
17.3
17.26 17.26 17.26 3,900 0 0 0
BRS
20.1
20.1
20.13 20.13 20.13 0 0 0 0
BSA
22.0
22.0
22.01 22.01 22.01 300 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
22
22
22 22 22 0 0 0 0
BSH
15.7
15.7
15.65 15.65 15.65 0 0 0 0
BSI
35.9
35.9
36.77 36.77 35.82 350,900 200 33,800 -1.4
BSL
9.8
9.8
9.77 9.77 9.77 0 0 0 0
BSP
9.2
9.2
9.18 9.18 9.18 0 0 0 0
BSQ
17.4
17.4
17.39 17.39 17.39 0 0 0 0
BSR
15.0
15.0
15.33 15.33 15.03 2,148,500 200 42,000 -0.6
BT1
11.1
11.1
11.40 11.40 11.10 2,400 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 12,500 0 0 0
BTD
15.5
15.5
16 16 15.53 1,600 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
25.4
25.4
26.48 26.48 25.11 14,700 500 0 0.0
BTN
3.1
3.1
3.10 3.10 3.10 4,200 0 0 0
BTP
8.9
8.9
8.89 8.90 8.85 12,300 2,000 0 0.0
BTS
5.4
5.4
5.40 5.40 5.40 0 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 0 0 0 0
BTV
16.2
16.2
16.19 16.19 16.19 0 0 0 0
BTW
57.8
57.8
57.81 57.81 57.81 0 0 0 0
BVB
13.2
13.2
13.50 13.50 13.20 805,400 0 4,100 -0.1
BVG
2.6
2.6
2.60 2.80 2.60 42,000 0 0 0
BVH
52
52
53.20 53.20 51.90 386,700 35,900 248,800 -11.1
BVL
15
15
15.67 15.92 15 2,500 0 0 0
BVN
16.4
16.4
16.40 16.40 16.40 0 0 0 0
BVS
31.2
31.2
31.30 31.60 31.20 87,400 500 7,900 -0.2
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
44.7
44.7
44.93 44.93 44.69 13,800 0 1,200 -0.1
BWS
33.0
33.0
33.00 33.00 33.00 600 0 0 0
BXH
19.7
19.7
19.67 19.67 19.67 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 100 0 0 0
C32
12.8
12.8
12.98 12.98 12.78 17,200 0 0 0
C47
9.7
9.7
9.61 9.79 9.61 33,500 0 500 0.0
C4G
8.5
8.5
8.40 8.70 8.40 1,815,400 0 0 0
C69
13.2
13.2
13 13.20 12.80 208,000 7,300 23,600 -0.2
C92
4.3
4.3
4.30 4.30 4.30 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.40 10,600 0 0 0
CAG
6.9
6.9
7.10 7.20 6.90 2,500 0 0 0
CAN
30.3
30.3
30.30 30.30 30.30 0 0 0 0
CAP
37.9
37.9
37.86 37.86 37.49 14,700 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 9,000 0 0 0
CAT
17.8
17.8
17.47 17.84 16.35 117,500 0 0 0
CBI
18.4
18.4
18.40 18.40 18.40 0 0 0 0
CBS
27.9
27.9
28 28.40 27.90 9,600 0 0 0
CC1
28.5
28.5
28.48 28.57 28.48 1,500 0 0 0
CCA
10.7
10.7
10.70 10.70 10.70 100 0 0 0
CCC
12.4
12.4
12.34 12.78 12.34 13,500 0 0 0
CCI
21.1
21.1
21.13 21.13 21.13 0 0 0 0
CCL
5.7
5.7
5.75 5.75 5.65 182,400 800 1,400 0.0
CCM
37.8
37.8
37.79 37.79 37.79 100 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
11.8
11.8
11.81 11.81 11.81 0 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
46.7
46.7
46.74 46.74 46.74 0 0 0 0
CDC
17.4
17.4
17.66 17.66 17.05 481,700 55,600 33,800 0.5
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.4
32.4
32.38 32.58 32.19 4,100 0 0 0
CDO
1.8
1.8
1.80 1.80 1.70 26,900 0 0 0
CDP
10.0
10.0
10.64 11.01 9.81 21,600 0 0 0
CDR
6.3
6.3
6.50 6.50 6.10 1,800 0 0 0
CEN
2.2
2.2
2.40 2.40 2.20 38,500 0 0 0
CEO
24.3
24.3
22.67 25.24 22.67 10,094,900 50,000 246,700 -5.1
CET
9.7
9.7
9.90 10.30 9.40 26,900 1,200 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
26.8
26.8
26.86 26.86 26.52 21,800 0 13,000 -0.4
CHS
11.4
11.4
11.40 11.40 11.40 200 0 100 0.0
CI5
6.2
6.2
6.20 6.20 6.20 0 0 0 0
CIA
9.4
9.4
9.60 9.60 9.40 500 0 0 0
CID
8.6
8.6
8.62 8.62 8.62 100 0 0 0
CIG
9.1
9.1
9.17 9.18 9.06 28,000 0 0 0
CII
26.3
26.3
27.30 27.40 26.20 15,504,900 120,200 169,200 -1.4
CIP
2.4
2.4
2.40 2.40 2.40 1,000 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
38.30 38.38 37.88 7,500 0 0 0
CKD
21.6
21.6
21.64 21.64 21.64 400 0 0 0
CKG
11.4
11.4
11.50 11.50 11.30 16,200 0 200 0.0
CKV
17.6
17.6
17.89 17.89 17.13 17,300 0 2,400 0.0
CLC
48.3
48.3
47.96 48.33 47.96 1,300 0 0 0
CLH
19.2
19.2
19.15 19.15 19.06 1,300 0 0 0
CLL
28.0
28.0
28.18 28.18 27.91 7,900 0 0 0
CLM
48.9
48.9
48.94 48.94 48.94 1,000 0 0 0
CLW
43.4
43.4
43.38 43.38 43.38 0 0 0 0
CLX
15.4
15.4
15.35 15.45 15.16 45,300 0 0 0
CMC
9
9
9 9 9 0 0 0 0
CMD
20.6
20.6
20.61 20.61 20.61 0 0 0 0
CMF
358.8
358.8
358.76 358.76 358.76 0 0 0 0
CMG
33.4
33.4
33.64 33.91 33.36 345,000 61,200 11,100 1.9
CMI
0.7
0.7
0.60 0.70 0.60 3,900 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
20.9
20.9
22.50 22.50 19 400 0 0 0
CMN
23.3
23.3
21.53 23.33 21.53 3,100 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.7
7.7
7.87 7.97 7.69 38,100 0 0 0
CMT
13.2
13.2
13.10 13.20 13.10 2,400 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
6.71 6.77 6.68 49,500 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 32.72 100 0 0 0
CNG
25.2
25.2
24.95 25.20 24.95 5,200 0 200 0.0
CNN
45.7
45.7
45.30 45.69 45.30 300 0 0 0
CNT
8
8
8 8 8 800 0 0 0
COM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
CPA
10
10
10 10 10 100 0 0 0
CPC
16.7
16.7
16.70 16.70 16.70 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.9
3.9
3.80 3.90 3.80 4,600 0 0 0
CQN
30.7
30.7
30.52 30.91 30.23 26,600 0 0 0
CQT
8.6
8.6
8.61 8.61 8.61 0 0 0 0
CRC
9.7
9.7
9.86 9.90 9.63 836,700 3,700 143,100 -1.4
CRE
9.6
9.6
9.60 9.76 9.47 864,300 137,900 11,400 1.2
CRV
30.3
30.3
32.15 32.15 29.05 2,400 0 0 0
CSC
16.5
16.5
16.18 16.45 16.18 19,800 0 0 0
CSI
27.2
27.2
27.20 27.20 27 500 500 0 0.0
CSM
13.2
13.2
13.10 13.25 13.10 153,300 0 13,600 -0.2
CST
13.5
13.5
13.60 13.60 13.50 16,800 0 0 0
CSV
30.6
30.6
31 31 30.40 291,000 0 10,900 -0.3
CT3
5.4
5.4
6.20 6.20 5.40 17,700 0 0 0
CT6
9.1
9.1
9.10 9.10 9.10 300 0 0 0
CTB
16.2
16.2
16.21 16.21 16.21 400 0 0 0
CTD
76.6
76.6
76.92 77.19 76.19 323,600 14,700 8,700 0.5
CTF
19.6
19.6
19.75 19.75 19.50 336,900 0 0 0
CTG
35.1
35.1
35.48 35.54 34.86 6,459,700 935,900 182,500 38.8
CTI
21.4
21.4
21.82 21.82 21.41 295,100 100 18,000 -0.4
CTP
11.1
11.1
11.30 12 11.10 308,700 0 0 0
CTR
75.9
75.9
77.19 77.19 75.88 295,000 2,400 72,400 -6.1
CTS
27.4
27.4
27.89 27.97 27.27 756,300 5,600 64,400 -2.1
CTT
25.4
25.4
25.39 25.39 25.39 100 0 0 0
CTW
22.4
22.4
22.37 22.37 22.37 0 0 0 0
CTX
9.7
9.7
9.80 9.90 9.70 94,100 0 5,000 0.0
CVN
1.3
1.3
1.30 1.30 1.30 128,400 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 0 0 0 0
D11
9.3
9.3
9.40 9.40 9.32 200 0 0 0
D2D
29.4
29.4
29.67 29.67 29.42 17,100 1,000 1,800 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 3.80 3.78 157,100 0 0 0
DAS
10.2
10.2
9.20 10.20 9.20 3,000 0 0 0
DAT
9.0
9.0
8.90 8.99 8.90 3,800 0 0 0
DBC
24.6
24.6
24.17 24.97 24.17 7,561,500 671,200 537,400 3.7
DBD
48.3
48.3
48.29 48.77 48.10 21,900 0 500 0.0
DBM
23.6
23.6
23.56 23.56 23.56 0 0 0 0
DBT
11.4
11.4
11.10 11.40 11 2,100 0 0 0
DC1
5.3
5.3
5.26 5.26 5.26 100 0 100 0.0
DC2
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DC4
10.1
10.1
10.55 10.55 10.14 887,900 24,400 15,300 0.1
DCF
34.4
34.4
34.38 34.38 34.38 1,100 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
41 41.40 39.20 616,400 0 0 0
DCM
32.3
32.3
32.43 32.62 32.24 1,202,900 0 44,400 -1.5
DCR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DCS
0.8
0.8
0.90 0.90 0.80 65,100 0 0 0
DCT
0.8
0.8
0.80 0.80 0.80 156,300 0 0 0
DDB
10.5
10.5
11 11.30 10.10 37,800 0 0 0
DDG
1.4
1.4
1.40 1.60 1.40 3,491,500 0 162,300 -0.2
DDH
4.9
4.9
4.94 4.94 4.94 0 0 0 0
DDM
2.1
2.1
2 2.10 2 3,300 0 0 0
DDN
7
7
6.90 7 6.80 12,400 0 0 0
DDV
24.5
24.5
24.85 24.94 24.38 513,500 0 3,600 -0.1
DFC
23.6
23.6
23.59 23.59 23.59 200 0 0 0
DFF
0.8
0.8
0.80 0.80 0.80 364,500 100,000 0 0.1
DGC
81.3
81.3
83.25 83.77 81.28 1,466,500 61,800 204,200 -13.7
DGT
4.9
4.9
5.40 5.40 4.80 732,600 20,000 0 0.1
DGW
41.6
41.6
42.02 42.49 41.59 1,593,000 56,100 213,600 -6.9
DHA
54.9
54.9
54.59 54.87 53.84 78,000 300 10,000 -0.6
DHB
7.7
7.7
7.70 7.70 7.70 100 0 0 0
DHC
28.5
28.5
29.11 29.11 28.55 69,800 14,700 6,600 0.3
DHD
23.7
23.7
23.74 23.74 23.74 0 0 0 0
DHG
93.5
93.5
93.36 93.54 92.82 20,200 1,300 100 0.1
DHM
5.8
5.8
5.70 5.83 5.70 1,200 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
68.7
68.7
68.64 70 66.36 10,400 5,000 2,500 0.2
DIC
1.1
1.1
1.20 1.20 1 417,700 0 0 0
DID
4
4
4.10 4.10 4 2,700 0 0 0
DIG
19.4
19.4
19.62 19.62 19.25 8,014,600 102,200 356,200 -5.2
DIH
10.3
10.3
10 10.35 10 2,500 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
DL1
6.5
6.5
6.60 6.60 6.40 493,600 1,000 4,000 0.0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.75 2.79 2.75 1,221,600 57,800 5,200 0.1
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
23.6
23.6
23.60 23.60 23.60 200 0 0 0
DMC
56.9
56.9
56.54 56.92 56.54 1,300 0 0 0
DMN
6
6
6 6 6 0 0 0 0
DNA
23.4
23.4
23.40 23.40 23.40 100 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 7.90 500 0 0 0
DNE
8.0
8.0
7.99 7.99 7.99 100 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 0 0 0 0
DNM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DNN
3.0
3.0
2.96 2.96 2.96 0 0 0 0
DNP
19.8
19.8
19.10 19.80 19.10 400 0 0 0
DNT
44.2
44.2
44.20 44.20 44.20 0 0 0 0
DNW
33.0
33.0
33.02 33.02 33.02 0 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
33.28 34.02 33.19 1,100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
48.0
48.0
48.33 48.33 48.05 6,700 0 0 0
DPC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DPG
42.5
42.5
43.14 43.14 42.35 603,500 200 61,300 -2.6
DPH
48.6
48.6
48.58 48.58 48.58 0 0 0 0
DPM
21.7
21.7
22.10 22.10 21.72 2,101,500 6,400 284,500 -6.5
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.1
38.1
38.55 38.55 38.10 341,700 4,800 34,100 -1.1
DQC
10.3
10.3
10.12 10.26 9.88 22,300 0 500 0.0
DRC
14.7
14.7
14.84 14.89 14.70 165,900 0 7,500 -0.1
DRG
8.6
8.6
8.73 8.73 8.54 2,500 0 0 0
DRH
2.3
2.3
2.35 2.36 2.30 325,500 0 0 0
DRI
12.0
12.0
12.13 12.13 11.94 401,300 0 0 0
DRL
47.1
47.1
47.23 47.23 47.04 8,300 0 0 0
DS3
6.3
6.3
6.30 6.40 6.30 5,900 0 0 0
DSC
15.1
15.1
15.30 15.30 15 20,500 0 600 0.0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
23.5
23.5
23.76 23.76 23.31 168,200 0 41,700 -1.1
DSG
4.7
4.7
4.60 4.70 4.60 1,600 0 0 0
DSH
11.3
11.3
11.30 11.30 11.30 0 0 0 0
DSN
39.8
39.8
39.85 39.94 39.53 1,900 0 1,000 0.0
DSP
13
13
13 13 13 0 0 0 0
DST
9.1
9.1
9.20 9.20 9 132,300 0 0 0
DTA
4.1
4.1
4.02 4.07 4.02 18,300 0 0 0
DTC
5
5
5 5 5 0 0 0 0
DTD
15.7
15.7
15.91 16.18 15.74 122,700 0 3,800 -0.1
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
2.50 2.60 2.50 37,900 0 0 0
DTK
11.2
11.2
11.58 11.58 11.20 600 0 0 0
DTL
13.1
13.1
13.20 13.20 13 1,800 0 0 0
DTP
91.7
91.7
91.73 91.73 91.73 400 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
1.7
1.7
1.80 1.90 1.70 135,300 0 0 0
DVM
6.4
6.4
6.50 6.50 6.30 207,000 0 0 0
DVN
19.3
19.3
19.27 19.37 19.18 16,300 0 0 0
DVP
60.7
60.7
60.95 61.04 60.68 16,000 1,700 9,000 -0.5
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
16.4
16.4
16.84 16.84 16.36 12,557,900 201,500 2,983,100 -52.4
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
11.2
11.2
11.20 11.40 11.10 424,000 0 19,200 -0.2
DXS
10.3
10.3
10.70 10.70 10.20 1,153,500 2,400 305,700 -3.1
DXV
3.9
3.9
3.90 3.90 3.88 400 0 0 0
E12
5.5
5.5
5.60 5.60 5.40 15,200 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
36
36
34.10 37 33.70 20,000 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 0 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.8
22.8
22.50 23.45 22.50 13,578,100 627,400 1,826,300 -27.8
EIC
24.4
24.4
22.48 24.38 22.10 2,200 0 0 0
EID
21.7
21.7
20.89 21.82 20.80 1,900 0 0 0
EIN
2.7
2.7
2.70 2.70 2.70 2,200 0 0 0
ELC
21.6
21.6
21.37 21.72 21.08 615,600 37,600 26,500 0.2
EME
28.5
28.5
28.50 28.50 28.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
19.9
19.9
19.60 19.88 19.60 600 0 0 0
EVE
10.1
10.1
9.88 10.20 9.88 21,000 2,400 0 0.0
EVF
12.1
12.1
12.35 12.40 12.10 1,672,500 0 10,800 -0.1
EVG
8.6
8.6
8.86 8.86 8.57 2,987,600 100,800 327,400 -2.1
EVS
6.2
6.2
6.30 6.40 6.20 77,800 0 0 0
F88
1,160
1,160
1,150 1,168 1,150 1,100 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
3.38 3.42 3.38 80,300 0 1,500 0.0
FCN
15.0
15.0
14.73 15.12 14.58 1,114,900 115,300 22,900 1.4
FCS
7.1
7.1
7.10 7.10 7.10 100 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
27.9
27.9
27.91 27.91 27.91 1,100 0 0 0
FIC
17.9
17.9
20.95 20.95 17.05 64,000 0 1,000 0.0
FID
1.5
1.5
1.50 1.60 1.40 75,700 0 0 0
FIR
8.0
8.0
8.20 8.20 7.99 751,900 700 0 0.0
FIT
5.2
5.2
5.25 5.25 5.11 1,193,300 0 0 0
FMC
34.2
34.2
34.75 34.75 34.18 27,000 0 2,000 -0.1
FOC
56.2
56.2
55.83 57.04 55.66 15,000 0 0 0
FOX
66.3
66.3
65.90 67.20 65.50 206,500 0 0 0
FPT
86.3
86.3
87.43 87.43 86.18 5,062,500 703,900 838,500 -12.9
FRC
25
25
25 25 25 0 0 0 0
FRM
6.5
6.5
6.52 6.52 6.34 600 0 0 0
FRT
152.4
152.4
151.33 157.14 148.57 1,133,200 173,900 122,700 7.8
FSO
6.4
6.4
6.39 6.39 6.39 0 0 0 0
FT1
40.6
40.6
40.82 40.82 40.57 200 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.60 20,900 1,000 0 0.0
FTS
28.9
28.9
29.52 29.70 28.94 639,800 0 45,900 -1.5
G20
0.7
0.7
0.60 0.70 0.60 25,300 0 0 0
G36
9.1
9.1
8.70 9.50 8.70 1,258,800 0 0 0
GAS
62.2
62.2
63.36 63.36 62.19 735,600 162,200 124,400 2.4
GCB
6.1
6.1
6.10 6.10 6.10 300 0 0 0
GCF
26.9
26.9
26.90 26.90 26.90 2,600 1,800 0 0.0
GDA
16.1
16.1
16.33 16.60 15.77 179,400 0 0 0
GDT
18.3
18.3
18.04 18.38 18.04 51,600 0 0 0
GDW
34.9
34.9
35.03 35.03 34.93 1,100 900 0 0.0
GEE
125.1
125.1
121.48 129.15 121.26 1,353,400 99,700 143,600 -10.7
GEG
13.7
13.7
13.71 13.71 13.57 159,700 1,200 1,000 0.0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
36
36
37.28 37.32 36 8,892,700 217,500 693,900 -21.7
GGG
3
3
4 4 3 11,000 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
29.2
29.2
29.20 29.20 29.20 12,200 0 0 0
GIC
11.5
11.5
10.51 11.48 10.51 800 0 700 0.0
GIL
14.7
14.7
14.75 14.75 14.60 74,300 0 1,300 0.0
GKM
2.2
2.2
2.20 2.40 2.10 1,168,300 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
15.2
15.2
15.16 15.16 15.16 100 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
35
35
35 35 35 500 0 0 0
GMC
5.4
5.4
5.40 5.40 5.40 200 0 0 0
GMD
39.5
39.5
40.36 40.49 39.52 1,149,500 21,500 402,600 -23.4
GMH
7.6
7.6
7.62 7.62 7.62 0 0 0 0
GMX
14.0
14.0
13.92 14.01 13.92 600 0 0 0
GND
34.5
34.5
34.48 34.48 34.48 0 0 0 0
GPC
2.3
2.3
2.40 2.40 2.30 57,400 0 0 0
GSM
27.8
27.8
27.85 27.85 27.85 1,000 0 0 0
GSP
9.4
9.4
9.45 9.55 9.27 109,200 0 0 0
GTA
9.1
9.1
9.23 9.23 9.13 200 0 0 0
GTD
67
67
68.30 68.30 59.50 37,000 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
27.4
27.4
28 28 27.20 3,578,600 644,300 13,300 17.3
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
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HAD
13.7
13.7
13.71 13.71 13.71 0 0 0 0
HAF
25.9
25.9
25.90 25.90 25.90 100 0 0 0
HAG
18
18
18.10 18.20 17.95 10,603,200 117,600 380,200 -4.8
HAH
57.5
57.5
58.89 59.56 57.54 1,397,800 0 231,600 -14.1
HAM
30.4
30.4
30.36 30.36 30.36 0 0 0 0
HAN
9.1
9.1
9.07 9.07 9.07 300 0 0 0
HAP
8
8
8 8 7.61 112,100 0 0 0
HAR
4
4
4.08 4.09 4 181,600 0 2,900 0.0
HAS
8.4
8.4
8.35 8.35 8.35 0 0 0 0
HAT
32.2
32.2
32.22 32.22 32.22 0 0 0 0
HAV
3.9
3.9
3.90 3.90 3.90 0 0 0 0
HAX
10.9
10.9
11.10 11.15 10.90 315,400 0 91,800 -1.0
HBC
6.3
6.3
6.40 6.50 6.30 906,100 2,500 200 0.0
HBD
15.5
15.5
15.51 15.51 15.51 0 0 0 0
HBH
5.6
5.6
5.75 5.75 5.56 200 0 0 0
HBS
5
5
5.20 5.30 4.80 82,700 1,000 0 0.0
HC1
12.0
12.0
11.98 11.98 11.98 0 0 0 0
HC3
24.6
24.6
24.57 24.57 24.57 0 0 0 0
HCC
19.6
19.6
19.63 19.63 19.63 200 0 0 0
HCD
6.2
6.2
6.24 6.24 6.16 10,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.4
19.4
19.59 19.59 19.33 7,354,200 34,800 423,100 -8.9
HCT
12
12
12 12 12 0 0 0 0
HD2
15.8
15.8
15.80 15.80 15.80 0 0 0 0
HD6
10.7
10.7
10.67 10.67 10.67 100 0 0 0
HD8
6.6
6.6
6.65 6.75 6.56 8,500 0 0 0
HDA
5.5
5.5
5.64 5.73 5.55 10,300 0 0 0
HDB
21.1
21.1
21.12 21.12 20.77 9,205,900 1,128,200 852,600 9.3
HDC
23.3
23.3
23.87 23.91 23.35 1,305,800 30,300 31,300 0.0
HDG
27.8
27.8
28.48 28.48 27.81 1,620,500 1,600 312,500 -9.8
HDM
35.8
35.8
35.80 35.80 35.80 800 0 0 0
HDP
24.9
24.9
24.90 24.90 24.90 0 0 0 0
HDW
16.1
16.1
16.09 16.09 16.09 0 0 0 0
HEC
32.5
32.5
32.45 32.45 32.45 100 0 0 0
HEJ
10.9
10.9
11.50 11.50 10.90 2,600 0 0 0
HEP
14.7
14.7
14.68 14.68 14.68 0 0 0 0
HES
10.9
10.9
10.14 10.87 10.14 1,600 0 0 0
HEV
9.6
9.6
9.60 9.60 9.60 300 0 0 0
HFB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
232.1
232.1
231.13 232.05 228.82 3,200 0 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
1.40 1.40 1.30 218,500 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.0
12.0
11.27 12.02 11.17 3,861,700 254,200 169,700 1.0
HHS
14.1
14.1
14.45 14.45 14 1,137,500 6,300 92,600 -1.2
HHV
13.4
13.4
13.48 13.48 13.16 6,563,100 346,400 181,700 2.4
HID
10.5
10.5
10.45 10.45 9.85 2,770,100 88,900 102,000 -0.1
HII
8.2
8.2
8.21 8.21 8.00 1,561,400 54,600 26,500 0.2
HIO
7.3
7.3
7.30 7.30 7.30 5,000 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 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.40 32,800 0 0 0
HKT
12.0
12.0
12.69 12.69 11.63 17,800 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
13.7
13.7
14.21 14.21 12.83 141,700 100 4,300 -0.1
HLD
17.5
17.5
17.54 17.63 17.44 63,400 0 400 0.0
HLO
14.0
14.0
14.05 14.05 14.05 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
10.8
10.8
10.88 10.88 10.78 2,000 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
11.60 11.60 11.60 5,600 0 0 0
HMS
35
35
35.20 35.20 35 12,600 0 0 0
HNA
22.0
22.0
21.90 21.95 21.80 10,500 0 0 0
HNB
15.4
15.4
15.37 15.37 15.37 0 0 0 0
HND
10.4
10.4
10.45 10.45 10.35 11,200 0 0 0
HNF
32.0
32.0
32.05 32.05 32.05 500 300 0 0.0
HNG
5.9
5.9
5.10 6 5.10 1,108,300 20,000 0 0.1
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
8.3
8.3
8.20 8.40 8.10 400,300 0 0 0
HNP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
4.90 4.90 4.90 500 200 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 16.50 600 0 0 0
HPG
24.1
24.1
24.42 24.42 24.10 17,662,100 4,644,400 1,483,100 85.7
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
15
15
16 16 15 1,100 0 0 0
HPP
68.6
68.6
68.43 70.13 68.43 700 0 0 0
HPT
23.5
23.5
23.96 23.96 23.47 1,000 0 0 0
HPW
18.0
18.0
18.00 18.00 18.00 0 0 0 0
HPX
4.7
4.7
4.69 4.70 4.64 1,353,700 57,800 41,200 0.1
HQC
3.1
3.1
3.16 3.17 3.12 3,560,700 86,800 3,700 0.3
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 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.8
12.8
13 13 12.77 2,374,000 4,700 251,700 -4.1
HSL
8.9
8.9
8.80 8.89 8.73 280,000 0 0 0
HSM
6.8
6.8
6.90 6.90 6.80 1,900 0 0 0
HSP
12.9
12.9
12.91 12.91 12.91 0 0 0 0
HSV
4.5
4.5
4.50 4.60 4.40 13,500 0 0 0
HT1
14.9
14.9
15.33 15.43 14.89 408,500 26,300 114,900 -1.4
HTC
28.6
28.6
28.64 28.64 28.64 0 0 0 0
HTE
3.4
3.4
3.40 3.40 3.30 8,200 0 0 0
HTG
36.5
36.5
36.44 36.52 36.41 9,300 0 0 0
HTI
21.9
21.9
21.98 22.03 21.89 25,900 0 5,400 -0.1
HTL
21.3
21.3
21.43 21.43 21.34 1,200 0 0 0
HTM
9.2
9.2
9.30 9.30 9.20 3,600 0 0 0
HTN
6.3
6.3
6.30 6.36 6.20 136,100 0 800 0.0
HTP
1.8
1.8
1.70 1.80 1.70 2,800,800 0 0 0
HTT
1.5
1.5
1.60 1.60 1.50 19,000 0 0 0
HTV
10.8
10.8
10.66 10.79 10.30 5,400 0 0 0
HU1
6.5
6.5
6.50 6.50 6.50 500 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 10.31 2,500 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 7,200 0 0 0
HUB
13.7
13.7
13.72 13.72 13.72 2,100 0 0 0
HUG
26.6
26.6
26.58 26.58 26.58 0 0 0 0
HUT
16.6
16.6
16.90 17 16.60 761,200 0 30,900 -0.5
HVA
19.4
19.4
19.10 19.50 16.60 35,800 0 0 0
HVH
12.4
12.4
12.36 12.41 12.32 115,000 0 8,600 -0.1
HVN
28.9
28.9
29.45 29.45 28.65 1,024,700 3,300 563,300 -16.1
HVT
28.9
28.9
28.74 28.93 28.74 20,000 0 2,000 -0.1
HVX
2.6
2.6
2.71 2.74 2.61 15,600 0 0 0
HWS
13.8
13.8
13.79 13.79 13.79 400 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 3,300 0 0 0
ICG
16.0
16.0
15.42 16.03 15.25 2,200 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
34.9
34.9
34.99 34.99 34.90 5,400 0 0 0
ICT
21.6
21.6
20.97 21.96 20.55 179,600 0 0 0
IDC
33.7
33.7
34.21 34.29 33.68 1,313,300 123,000 101,400 0.8
IDI
7.3
7.3
7.29 7.31 7.23 201,900 0 4,400 0.0
IDJ
5.3
5.3
5.50 5.50 5.30 206,800 0 0 0
IDP
175.5
175.5
175.53 175.53 175.53 0 0 0 0
IDV
23.0
23.0
23.47 23.47 23.05 16,600 0 0 0
IFS
19.3
19.3
19.33 19.33 19.33 0 0 0 0
IJC
11.3
11.3
11.42 11.70 11.32 2,194,400 100 13,000 -0.2
ILA
6.7
6.7
6.40 6.70 6.40 49,700 0 0 0
ILB
24.2
24.2
24.47 24.47 24.24 6,700 0 0 0
ILC
7.7
7.7
7.70 7.70 7.70 100 0 0 0
ILS
21.5
21.5
21.50 21.50 21.50 600 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
49.5
49.5
49.37 49.67 48.98 51,100 41,200 2,700 1.9
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
40.5
40.5
39.88 40.64 39.88 400 0 0 0
IPA
16.1
16.1
16.52 16.61 16.09 31,700 0 0 0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
23.3
23.3
23.13 24.30 23.13 20,900 0 0 0
IST
34.8
34.8
33.96 34.79 33.96 1,300 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.9
12.9
13.00 13.00 12.68 91,100 0 0 0
ITD
12.0
12.0
12.04 12.20 11.88 67,800 600 3,300 0.0
ITQ
2.9
2.9
2.90 2.90 2.80 26,600 0 0 0
ITS
4.9
4.9
4.90 4.90 4.90 100 0 0 0
IVS
8.8
8.8
8.95 8.95 8.75 31,200 6,000 0 0.1
JOS
1
1
0.90 1 0.80 43,500 0 0 0
JVC
6.7
6.7
6.76 6.80 6.60 95,700 600 28,500 -0.2
KBC
34.8
34.8
35.90 35.90 34.80 2,379,700 66,100 484,900 -14.7
KCB
9.8
9.8
10.17 10.26 9.70 29,300 0 0 0
KDC
50.9
50.9
50.49 50.88 50.30 235,700 100 20,900 -1.1
KDH
30.9
30.9
31.45 31.45 30.86 2,633,000 1,800 197,500 -6.7
KDM
23
23
23.10 23.10 22.10 41,100 0 0 0
KGM
5.2
5.2
5.29 5.29 5.19 5,100 0 0 0
KHD
10.9
10.9
10.95 10.95 10.95 1,000 0 0 0
KHG
7.4
7.4
7.63 7.63 7.43 10,661,100 0 455,300 -3.4
KHP
11.7
11.7
11.58 11.67 11.58 12,100 0 0 0
KHS
13.1
13.1
13.00 13.16 12.92 17,100 0 0 0
KHW
22.7
22.7
22.75 22.75 22.75 0 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
KLB
12.6
12.6
12.74 12.74 12.51 310,300 100 200 0.0
KMR
3.0
3.0
2.93 2.97 2.93 3,800 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.3
39.3
39.20 39.30 39.20 388,000 2,500 0 0.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.5
18.5
18.55 18.65 18.30 1,275,100 149,200 13,900 2.5
KSD
4.4
4.4
4.70 4.70 4.40 300 100 0 0.0
KSF
74.4
74.4
65.40 77.70 65.40 22,100 300 0 0.0
KSQ
2
2
2 2 1.80 39,900 0 0 0
KST
14.5
14.5
14.12 14.48 14.12 6,100 0 300 0.0
KSV
124
124
128.20 128.70 123.90 51,900 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
20.1
20.1
20.05 20.05 20.05 100 0 0 0
KTS
36.6
36.6
36.58 36.58 36.58 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.5
1.5
1.50 1.60 1.40 282,800 0 0 0
L10
24.1
24.1
24.09 24.09 22.71 900 0 0 0
L12
3.8
3.8
3.77 3.77 3.77 100 0 0 0
L14
31
31
31.70 31.80 31 37,200 0 1,300 0.0
L18
21.0
21.0
21.44 21.44 21.04 20,300 0 0 0
L35
4
4
4 4 4 100 0 0 0
L40
40.6
40.6
41.36 41.36 38.64 38,900 0 700 -0.1
L43
2.8
2.8
2.80 2.80 2.80 100 0 0 0
L45
2
2
2 2 2 200 0 0 0
L61
1.9
1.9
1.90 1.90 1.90 0 0 0 0
L62
3.1
3.1
3.10 3.10 3 68,400 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
17.6
17.6
17.65 17.65 17.55 2,100 0 0 0
LAI
12.8
12.8
12.92 13 12.75 37,000 0 0 0
LAS
15.2
15.2
15.33 15.42 15.24 72,100 3,100 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 19.00 100 0 0 0
LBM
34.3
34.3
34.36 34.50 33.30 19,100 3,500 600 0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.6
9.6
9.52 9.71 9.43 2,374,600 249,400 108,000 1.5
LCM
0.9
0.9
0.90 1 0.90 178,400 0 0 0
LDG
4.5
4.5
4.58 4.65 4.48 1,718,700 138,800 86,300 0.2
LDP
12
12
11.90 12 11.80 10,500 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 0 0 0 0
LGC
63.5
63.5
61.50 63.50 61.50 1,200 0 0 0
LGL
5.9
5.9
5.80 6.20 5.69 1,538,500 13,400 10,000 0.0
LHC
58.6
58.6
58 58.90 58 7,500 1,700 0 0.2
LHG
27.4
27.4
27.47 27.75 27.38 56,600 1,000 700 0.0
LIC
25.4
25.4
26.20 26.20 25.40 4,900 0 0 0
LIG
4.4
4.4
4.40 4.50 4.30 222,000 0 0 0
LIX
32.9
32.9
33.10 33.10 32.58 14,600 100 0 0.0
LKW
31.3
31.3
31.34 31.34 31.34 200 0 0 0
LLM
17.2
17.2
16.50 17.20 16 1,100 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 0 0 0 0
LMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
LMH
1.4
1.4
1.40 1.40 1.30 139,700 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
0.8
0.8
0.80 0.80 0.80 2,200 0 0 0
LPB
45.5
45.5
46.92 46.92 45.45 1,083,400 87,100 410,600 -15.6
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
33
33
33.80 33.80 32.40 32,500 0 0 0
LSS
8.5
8.5
8.54 8.62 8.54 87,600 0 0 0
LTC
2.5
2.5
2.60 2.60 2.40 500 0 0 0
LUT
0.5
0.5
0.60 0.60 0.40 7,400 0 0 0
M10
20.5
20.5
20.27 20.45 20.17 600 0 0 0
MA1
29.4
29.4
32.93 32.93 29.17 2,200 0 0 0
MAC
11.8
11.8
11.64 12.36 11.64 8,400 0 0 0
MAS
35.5
35.5
35.50 35.50 35.50 0 0 0 0
MBB
20.1
20.1
20.66 20.66 20.10 29,444,500 8,540,700 2,244,700 158.8
MBG
3.5
3.5
3.40 3.50 3.40 106,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
21.9
21.9
22.39 22.47 21.79 3,001,400 28,800 1,030,500 -29.0
MBT
10
10
10 10 10 1,400 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.9
6.9
6.88 6.88 6.88 2,000 0 0 0
MCG
2.4
2.4
2.50 2.50 2.30 41,300 0 0 0
MCH
174.1
174.1
178.17 179.62 169.19 230,600 48,200 400 10.4
MCM
25.8
25.8
25.77 25.82 25.67 25,100 0 0 0
MCO
7.2
7.2
7 7.20 7 4,600 0 0 0
MCP
28.5
28.5
28.75 28.75 28.20 14,600 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.2
9.2
9.42 9.42 9.23 10,500 0 0 0
MDF
5.7
5.7
5.60 5.70 5.60 7,600 0 0 0
MDG
21.6
21.6
21.63 21.63 21.63 300 0 0 0
MEC
3.9
3.9
3.60 3.90 3.60 2,600 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 5.59 300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36.8
36.8
37.50 37.50 36.80 53,900 0 0 0
MGC
12.1
12.1
12.35 12.35 11.96 4,800 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 0 0 0 0
MH3
28.2
28.2
28.20 28.20 28.20 100 0 0 0
MHC
12.9
12.9
13.10 13.10 12.67 15,200 600 200 0.0
MIC
13.4
13.4
13.10 13.40 13.10 2,000 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
16.3
16.3
16.58 16.62 16.34 46,000 1,000 11,700 -0.2
MKP
26.5
26.5
28.16 28.16 26.49 1,100 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
20.1
20.1
19.80 20.50 19.80 8,000 0 0 0
MML
37.1
37.1
38.10 38.10 37 109,000 0 0 0
MNB
23.4
23.4
23.37 23.37 23.37 500 0 0 0
MND
9.3
9.3
9.29 9.29 9.29 0 0 0 0
MPC
16.7
16.7
16.94 17.14 16.75 38,500 0 0 0
MPT
0.6
0.6
0.60 0.70 0.60 103,900 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
17.8
17.8
17.80 17.80 17.80 1,600 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
11.0
11.0
10.88 11.17 10.75 11,944,200 233,800 439,400 -2.7
MSH
32.9
32.9
32.86 33.30 32.82 317,700 23,300 7,200 0.5
MSN
78.2
78.2
80.20 80.60 78.20 6,658,500 203,900 899,800 -55.0
MSR
25.5
25.5
24.68 26.25 24.09 1,587,800 0 0 0
MST
6.5
6.5
6.40 6.50 6.10 3,601,200 229,200 318,800 -0.6
MTA
13.7
13.7
14.15 14.15 13.56 12,600 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.7
6.7
6.72 6.72 6.72 0 0 0 0
MTH
22.3
22.3
22.38 22.38 22.28 1,800 0 0 0
MTL
6.2
6.2
6.20 6.20 6.20 0 0 0 0
MTP
13.0
13.0
13.00 13.00 13.00 0 0 0 0
MTS
8.4
8.4
8.37 8.37 8.37 100 0 0 0
MTV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MVB
16.3
16.3
16.40 16.40 16.30 8,100 0 0 0
MVC
16.1
16.1
16.28 16.47 15.80 56,300 0 0 0
MVN
46.2
46.2
46.20 46.20 46.20 300 0 0 0
MWG
82.7
82.7
83.28 83.28 81.72 6,818,100 1,205,900 662,700 46.3
MZG
8.5
8.5
8.09 8.55 7.91 658,200 0 0 0
NAB
14.5
14.5
14.65 14.65 14.45 1,207,300 0 168,200 -2.4
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
32.6
32.6
32.40 32.70 32.20 589,300 144,200 0 4.7
NAG
7.8
7.8
7.75 7.84 7.66 127,200 0 0 0
NAP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
NAS
35.9
35.9
34.60 35.90 34.60 700 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
20.1
20.1
20.80 20.80 20.10 30,600 200 0 0.0
NBC
8.0
8.0
7.96 8.05 7.96 14,500 0 0 0
NBE
10.8
10.8
10.84 10.84 10.84 7,500 0 0 0
NBP
7.7
7.7
7.60 7.70 7.60 4,100 0 0 0
NBT
16.8
16.8
16.77 16.77 16.77 0 0 0 0
NBW
38.6
38.6
39.04 42.37 35.61 3,200 0 0 0
NCG
12
12
12 12 11.70 25,700 0 0 0
NCS
37.8
37.8
37.78 37.78 37.78 700 0 0 0
NCT
86.1
86.1
86.26 86.26 85.90 7,400 0 3,100 -0.3
ND2
32.6
32.6
32.60 32.60 32.60 11,700 0 0 0
NDC
124.6
124.6
124.62 124.62 124.62 0 0 0 0
NDN
10.7
10.7
10.71 10.80 10.62 90,700 0 0 0
NDP
21.2
21.2
21.18 21.18 21.18 0 0 0 0
NDT
5
5
5 5 5 500 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 6.70 3,300 0 0 0
NET
61.9
61.9
61.93 61.93 61.93 2,000 0 0 0
NFC
60.2
60.2
56.51 60.22 56.51 6,000 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 500 0 0 0
NHA
16.5
16.5
16.64 16.82 16.45 139,800 15,300 3,200 0.2
NHC
19.6
19.6
19.62 19.62 19.62 0 0 0 0
NHH
12.4
12.4
12.85 12.85 12.30 256,200 0 2,200 0.0
NHT
8.2
8.2
8.19 8.19 8.19 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
10.2
10.2
10.24 10.24 10.15 700 0 0 0
NKG
14.6
14.6
14.86 14.91 14.64 2,980,400 200 250,400 -4.1
NLG
34.9
34.9
35.42 35.42 34.83 867,500 10,000 1,200 0.3
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
56.6
56.6
56.11 56.99 55.43 85,200 0 0 0
NNT
61.1
61.1
61.12 61.12 61.12 0 0 0 0
NO1
6.6
6.6
6.50 6.62 6.49 60,400 0 0 0
NOS
1.1
1.1
1.10 1.10 1.10 1,000 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 10.18 100 0 0 0
NRC
6.2
6.2
6.20 6.50 6 2,781,000 143,300 0 0.9
NSC
73.5
73.5
73.81 73.81 73.53 2,000 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.40 4.50 4.40 9,900 0 0 0
NSL
20.0
20.0
19.97 19.97 19.97 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.5
11.5
11.47 11.47 11.47 300 0 300 0.0
NT2
23.9
23.9
23.90 24.40 23.85 618,200 0 0 0
NTC
157.8
157.8
158.20 158.40 157.50 25,700 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
55.4
55.4
55.40 55.40 55.40 1,000 0 0 0
NTL
17.3
17.3
17.67 17.67 17.34 317,900 0 0 0
NTP
51.1
51.1
51.22 52.02 51.07 132,200 9,900 700 0.6
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 0 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 400 0 0 0
NVB
13.9
13.9
14.30 14.30 13.90 156,200 500 0 0.0
NVL
13.7
13.7
13.85 13.90 13.53 5,796,000 0 0 0
NVP
64.4
64.4
64.42 64.42 64.42 0 0 0 0
NVT
8.3
8.3
8 8.29 8 1,300 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.9
4.9
5.70 5.70 4.60 6,600 0 0 0
OCB
10.8
10.8
10.96 10.96 10.78 1,913,700 0 0 0
OCH
6.5
6.5
6.50 6.50 6.40 21,800 0 0 0
ODE
46.2
46.2
46.40 46.50 46.10 16,800 0 0 0
OGC
4.1
4.1
4.13 4.14 4.05 520,900 0 0 0
OIL
10.3
10.3
10.31 10.41 10.31 213,300 0 0 0
ONE
5.3
5.3
5.30 5.30 5.30 2,400 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.6
18.6
18.28 18.65 18.24 2,000 0 0 0
ORS
13.7
13.7
14 14 13.70 592,300 0 0 0
PAC
21.7
21.7
22.32 22.45 21.73 277,900 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
23.2
23.2
23.67 23.67 23.08 616,200 0 0 0
PAP
28
28
28.50 28.50 28 600 0 0 0
PAS
3.3
3.3
3.30 3.40 3.30 4,900 0 0 0
PAT
88.7
88.7
88.70 89.56 88.62 20,900 0 0 0
PBC
6.2
6.2
6.20 6.30 6.20 11,500 0 0 0
PBP
11.7
11.7
11.71 11.71 11.71 100 0 0 0
PBT
12.1
12.1
12.07 12.07 12.07 200 0 0 0
PC1
23.1
23.1
23.30 24.20 23.10 8,502,200 0 0 0
PCC
23.5
23.5
23.50 23.50 23.50 0 0 0 0
PCE
18.1
18.1
18.12 18.21 18.03 5,900 0 0 0
PCF
5.8
5.8
5.80 5.80 5.70 10,400 0 0 0
PCG
2.3
2.3
2.30 2.30 2.30 58,700 0 0 0
PCH
16.8
16.8
16.92 16.92 16.73 145,300 0 0 0
PCM
12
12
12 12 12 100 0 0 0
PCT
10.1
10.1
10.10 10.10 9.80 10,300 0 0 0
PDB
19.7
19.7
19.15 19.95 19.15 14,300 0 0 0
PDC
5.1
5.1
5.10 5.10 5.10 100 0 0 0
PDN
96.4
96.4
96.44 96.44 96.44 300 0 0 0
PDR
22.2
22.2
22.65 22.65 22.10 5,016,500 0 0 0
PDV
10.9
10.9
10.85 10.90 10.80 33,200 0 0 0
PEG
4.1
4.1
3.90 4.10 3.90 2,100 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 100 0 0 0
PEQ
38.7
38.7
38.70 38.70 38.70 100 0 0 0
PET
33.1
33.1
32.65 33.68 32.14 1,794,800 0 0 0
PFL
2.5
2.5
2.60 2.70 2.40 71,300 0 0 0
PGB
11.9
11.9
11.91 12 11.81 11,400 0 0 0
PGC
12.3
12.3
12.33 12.33 12.23 4,400 0 0 0
PGD
23.1
23.1
23.13 23.13 23.13 1,000 0 0 0
PGI
18.6
18.6
18.56 18.56 18.56 100 0 0 0
PGN
6.7
6.7
6.50 6.80 6.40 16,000 0 0 0
PGS
44.4
44.4
44.42 44.42 44.42 0 0 0 0
PGT
7.2
7.2
7.20 7.90 7.20 4,700 500 0 0.0
PGV
17.4
17.4
17.18 17.45 17.18 8,600 0 0 0
PHC
4.5
4.5
4.62 4.62 4.41 30,900 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 2,800 0 0 0
PHN
59.1
59.1
59.09 59.09 59.09 0 0 0 0
PHP
32.4
32.4
32.54 32.74 32.25 44,200 0 0 0
PHR
31.5
31.5
31.53 31.75 31.31 322,100 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 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.7
9.7
9.72 9.72 9.72 100 0 0 0
PIT
6.8
6.8
6.80 6.81 6.80 800 0 0 0
PIV
5.8
5.8
5.40 5.80 5.30 1,026,700 0 0 0
PJC
25.0
25.0
25.03 25.03 25.03 0 0 0 0
PJS
34.3
34.3
34.29 34.29 34.29 100 0 0 0
PJT
8.5
8.5
8.47 8.47 8.47 100 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
25.8
25.8
26 26 25.70 45,300 0 11,400 -0.3
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4.1
4.1
4.20 4.20 4.10 5,100 0 0 0
PLP
8.1
8.1
8.60 8.60 8.07 536,900 0 0 0
PLX
33.2
33.2
33.74 33.74 33.11 1,113,500 0 0 0
PMB
9.2
9.2
9.08 9.17 8.81 700 0 0 0
PMC
172.6
172.6
172.58 172.58 172.58 0 0 0 0
PMG
7.3
7.3
7.10 7.29 7.10 3,700 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
12.4
12.4
12.36 12.36 12.36 200 0 0 0
PMS
31.7
31.7
31.74 31.74 31.74 400 0 0 0
PMT
6.7
6.7
6.71 6.71 6.71 0 0 0 0
PMW
34
34
35 35 34 3,400 0 0 0
PNC
22.9
22.9
22.91 22.91 22.91 0 0 0 0
PND
6.2
6.2
6.20 6.20 6.20 1,200 0 0 0
PNG
22.3
22.3
22.34 22.34 22.34 0 0 0 0
PNJ
60.5
60.5
59.29 60.74 59.16 455,900 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 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
3.7
3.7
3.70 3.70 3.70 307,700 0 0 0
POS
15.4
15.4
15.10 15.40 15 15,000 0 0 0
POT
24.5
24.5
27.15 27.15 22.74 13,600 100 0 0.0
POV
7.3
7.3
7.30 7.30 7.30 0 0 0 0
POW
14.0
14.0
14.09 14.28 14.00 8,142,400 0 0 0
PPC
10.1
10.1
10.05 10.05 10 166,600 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.7
25.7
25.71 25.71 25.62 6,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.3
18.3
18.26 18.26 18.26 100 0 0 0
PPS
10.2
10.2
10.22 10.22 10.22 0 0 0 0
PPT
15.1
15.1
15 15.10 14.90 122,900 0 0 0
PPY
6.3
6.3
6.00 6.39 6.00 700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
13.3
13.3
13.30 13.30 13.30 200 0 0 0
PRE
22.0
22.0
20.77 22.44 20.77 30,900 1,100 0 0.0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.3
11.3
11.30 11.70 11.30 17,200 0 0 0
PSB
4.5
4.5
4.50 4.50 4.40 7,000 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
12.8
12.8
12.69 12.92 12.54 169,800 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
8.1
8.1
8.30 8.30 8.10 117,500 16,900 0 0.1
PSL
11.4
11.4
11.70 11.70 11.40 500 0 0 0
PSN
9.4
9.4
9.40 9.40 9.40 100 0 0 0
PSP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
PSW
7.3
7.3
7.32 7.32 7.22 5,400 0 0 0
PTB
34.5
34.5
34.42 34.69 34.15 106,900 0 0 0
PTC
7.2
7.2
7.10 7.20 7.10 6,200 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
3.1
3.1
2.98 3.06 2.92 71,000 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
9.8
9.8
9.62 9.80 9.52 22,700 0 0 0
PTT
9.8
9.8
11.20 11.20 9.60 300 0 0 0
PTV
3.7
3.7
3.70 3.70 3.70 1,100 0 0 0
PTX
22.8
22.8
22.80 22.80 22.80 300 0 0 0
PV2
2.7
2.7
2.80 2.90 2.70 284,400 0 0 0
PVB
28.5
28.5
28.60 28.60 28.20 39,100 5,500 0 0.2
PVC
10.7
10.7
10.90 10.90 10.60 474,200 0 0 0
PVD
15.6
15.6
15.88 15.91 15.61 4,721,700 0 0 0
PVE
2.4
2.4
2.50 2.50 2.40 600 0 0 0
PVG
6.1
6.1
6.10 6.10 6.10 22,000 1,100 0 0.0
PVH
0.6
0.6
0.60 0.70 0.50 1,200 0 0 0
PVI
85.5
85.5
78.39 85.52 78.39 190,200 4,100 2,600 0.1
PVL
2.7
2.7
2.50 2.70 2.50 168,000 0 0 0
PVM
17.2
17.2
18.37 18.37 17.21 19,800 0 0 0
PVO
5.7
5.7
5.72 5.72 5.72 300 0 0 0
PVP
14.0
14.0
14.00 14.04 13.85 474,700 0 0 0
PVR
1.2
1.2
1.10 1.20 1.10 49,200 0 0 0
PVS
27
27
28 28.17 27 4,334,800 45,400 863,500 -26.7
PVT
17.2
17.2
17.27 17.59 17.18 3,925,200 0 0 0
PVV
1.8
1.8
1.80 1.90 1.60 344,900 0 0 0
PVX
1.8
1.8
1.70 1.80 1.60 1,527,900 0 0 0
PVY
2
2
1.80 2 1.80 5,800 0 0 0
PWA
3.6
3.6
3.70 4.10 3.60 44,100 0 0 0
PWS
13.3
13.3
13.28 13.28 13.28 0 0 0 0
PXA
0.8
0.8
0.60 0.80 0.60 5,700 0 0 0
PXI
1.3
1.3
1.20 1.30 1.20 28,800 0 0 0
PXL
16.3
16.3
16.30 16.40 16.20 93,800 0 0 0
PXM
0.5
0.5
0.50 0.60 0.50 10,100 0 0 0
PXS
2.9
2.9
3 3 2.80 85,600 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 11,800 0 0 0
QBS
0.7
0.7
0.60 0.70 0.60 304,200 0 0 0
QCC
22.2
22.2
22.18 22.18 22.18 5,000 0 0 0
QCG
14.2
14.2
13.80 14.50 13.70 1,121,300 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
41.5
41.5
41.40 41.67 41.40 136,800 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
9.6
9.6
9.57 9.57 9.57 0 0 0 0
QNW
15.3
15.3
15.26 15.26 15.26 0 0 0 0
QPH
34.8
34.8
34.60 34.80 34.50 700 0 0 0
QSP
23.4
23.4
23.39 23.39 23.39 0 0 0 0
QST
27.6
27.6
27.58 27.58 27.58 0 0 0 0
QTC
21.2
21.2
21.19 21.19 21.19 0 0 0 0
QTP
11.8
11.8
11.86 11.86 11.77 168,400 0 0 0
RAL
87.8
87.8
87.78 87.78 87.78 200 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
6.9
6.9
6 6.90 6 600 0 0 0
RCC
21.2
21.2
21 21.20 21 4,100 0 0 0
RCL
13.1
13.1
13.14 13.14 13.14 0 0 0 0
REE
54.9
54.9
54.77 54.94 54.51 295,700 0 0 0
RGG
33
33
29.10 33 29.10 2,400 0 0 0
RIC
11.5
11.5
11.90 11.90 11.30 16,100 0 0 0
RTB
26.2
26.2
26.35 26.35 26.16 1,000 0 0 0
RYG
9.6
9.6
9.67 9.67 9.30 184,000 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 30,000 0 0 0
S4A
30.4
30.4
30.87 30.87 30.42 2,000 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
9.50 9.60 9.30 47,700 0 0 0
SAB
44.7
44.7
45.68 46.04 44.69 2,542,700 0 0 0
SAC
11.8
11.8
11.56 11.84 11.38 5,200 0 0 0
SAF
49.7
49.7
49.68 49.68 49.68 4,500 200 0 0.0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.9
6.9
6.94 6.97 6.84 103,700 0 0 0
SAS
28.5
28.5
28.48 28.57 28.39 1,800 0 0 0
SAV
13.0
13.0
13.10 13.10 12.95 500 0 0 0
SB1
5.5
5.5
5.46 5.46 5.46 3,000 0 0 0
SBA
27.0
27.0
26.93 26.98 26.93 1,400 0 0 0
SBB
16.9
16.9
16.83 16.93 16.83 35,600 0 0 0
SBD
6.7
6.7
6.94 6.94 6.66 1,100 0 0 0
SBG
12.7
12.7
12.54 12.71 12.38 469,000 0 0 0
SBH
39.9
39.9
39.91 39.91 39.71 7,100 0 0 0
SBL
7
7
6.70 7.70 6.70 9,200 0 0 0
SBM
31.8
31.8
31.83 31.83 31.83 500 0 0 0
SBR
8.5
8.5
8.72 8.72 8.52 7,200 0 0 0
SBS
5.6
5.6
5.60 5.70 5.50 961,600 0 0 0
SBT
23.8
23.8
23.58 23.77 23.35 890,300 0 0 0
SBV
7.6
7.6
7.43 7.81 7.29 1,900 0 0 0
SC5
15.8
15.8
16 16 15.80 300 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 100 0 0 0
SCD
15.7
15.7
15.70 15.70 15 23,100 0 0 0
SCG
66.1
66.1
66.50 66.80 66.10 23,000 0 0 0
SCI
9.4
9.4
9.60 9.60 9.40 3,200 0 0 0
SCJ
3.6
3.6
3.70 3.70 3.60 500 0 0 0
SCL
17.1
17.1
17.26 17.69 17.01 5,300 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.2
8.2
8.40 8.40 8.15 2,335,000 0 0 0
SCS
49.6
49.6
49.80 50.79 49.62 458,200 0 0 0
SD2
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SD3
7
7
7 7 7 1,000 0 0 0
SD4
2.3
2.3
2.50 2.60 2.30 12,200 0 0 0
SD5
7.4
7.4
7.43 7.43 7.43 0 0 0 0
SD6
2.4
2.4
2.40 2.40 2.20 17,600 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
11.14 11.14 11.14 16,000 0 0 0
SDA
2.7
2.7
2.80 2.80 2.60 78,200 0 0 0
SDC
6.8
6.8
6.83 6.83 6.83 0 0 0 0
SDD
1.3
1.3
1.40 1.40 1.30 29,600 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
0.70 0.80 0.70 3,500 0 0 0
SDU
21.8
21.8
26.60 26.60 21.80 300 0 0 0
SDV
27.9
27.9
27.86 27.86 27.86 0 0 0 0
SDY
1.7
1.7
1.70 1.70 1.70 38,400 0 0 0
SEA
56.3
56.3
56.20 56.30 56.20 2,000 0 0 0
SEB
43.3
43.3
44.87 45.43 43.28 1,200 0 0 0
SED
18.5
18.5
18.55 18.55 18.55 1,200 0 0 0
SEP
19.0
19.0
18.97 18.97 18.97 0 0 0 0
SFC
19.1
19.1
19 19.10 19 200 0 0 0
SFG
9.8
9.8
9.83 9.83 9.83 100 0 0 0
SFI
24.5
24.5
24.73 24.73 24.46 2,600 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.3
12.3
12.49 12.49 12.21 8,200 0 0 0
SGC
80.7
80.7
80.95 80.95 79.27 3,500 200 0 0.0
SGD
18.2
18.2
18.20 18.20 18.20 100 0 0 0
SGH
25.6
25.6
25.55 25.55 25.55 0 0 0 0
SGI
11.1
11.1
11.12 11.12 11.12 200 0 0 0
SGN
60.5
60.5
60.80 60.80 60.50 2,300 0 0 0
SGP
27.8
27.8
27.80 28.20 27.60 91,600 0 0 0
SGR
16.3
16.3
17.17 17.17 16.25 408,000 0 0 0
SGS
14.6
14.6
14.64 14.64 14.64 300 0 0 0
SGT
16.5
16.5
16.10 16.50 16.10 9,700 0 0 0
SHA
4.0
4.0
4.05 4.05 3.96 42,100 0 0 0
SHB
16.5
16.5
17.00 17.10 16.51 58,168,300 0 0 0
SHC
9.6
9.6
9.62 9.62 9.62 0 0 0 0
SHE
7.2
7.2
7.30 7.30 6.90 2,300 500 0 0.0
SHI
14.6
14.6
14.45 14.60 14.45 365,200 0 0 0
SHN
4.9
4.9
4.90 5 4.80 2,700 0 0 0
SHP
32.0
32.0
31.99 31.99 31.94 10,400 0 0 0
SHS
20.7
20.7
20.74 21.32 19.11 15,596,900 5,400 175,200 -3.7
SID
16.9
16.9
15.50 16.90 15.50 9,400 0 0 0
SIG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SIP
55.2
55.2
56.20 56.20 55 262,700 0 0 0
SIV
34.3
34.3
34.28 34.28 34.28 100 0 0 0
SJ1
12.6
12.6
12.02 13.15 12.02 1,500 0 0 0
SJD
14.2
14.2
14.10 14.15 14.05 38,700 0 0 0
SJE
19.8
19.8
19.90 20 19.30 120,300 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20
20
20 20 20 0 0 0 0
SJM
6.5
6.5
6.50 6.80 6.50 11,000 0 0 0
SJS
58.7
58.7
58.30 61 58.30 19,900 0 0 0
SKG
9.8
9.8
9.83 9.87 9.59 294,300 0 0 0
SKH
22.9
22.9
23.43 23.43 22.86 5,600 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 5,200 0 0 0
SLD
11
11
11 11 11 0 0 0 0
SLS
164.2
164.2
165 165 164.20 2,000 0 100 0.0
SMA
8.7
8.7
8.70 8.70 8.70 100 0 0 0
SMB
39.4
39.4
39.36 39.56 39.32 26,700 0 0 0
SMC
14.0
14.0
13.10 13.95 13.10 1,461,800 0 0 0
SMN
10.5
10.5
10.51 10.51 10.51 0 0 0 0
SMT
11.9
11.9
12 12 11.50 9,300 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
29.6
29.6
29.63 29.63 29.63 100 0 0 0
SP2
21.6
21.6
21.10 21.60 21 1,400 0 0 0
SPB
21.6
21.6
21.60 21.60 21.60 100 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
10.7
10.7
10.95 10.95 10.65 200 0 0 0
SPV
16.9
16.9
16.88 16.88 16.88 100 0 0 0
SRA
2.8
2.8
2.70 2.90 2.70 265,100 0 0 0
SRB
2
2
2 2 2 0 0 0 0
SRC
38.2
38.2
38.19 38.19 38.19 0 0 0 0
SRF
7.3
7.3
7.11 7.27 7.11 2,200 0 0 0
SSB
14.7
14.7
14.69 14.69 14.40 2,918,800 0 0 0
SSC
30.9
30.9
30.93 30.93 30.93 0 0 0 0
SSG
8.2
8.2
8.20 8.20 8.20 1,100 0 0 0
SSH
79.2
79.2
79.17 79.17 79.17 100 0 0 0
SSI
23.5
23.5
23.99 24.03 23.44 47,092,900 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ST8
5.7
5.7
5.82 5.82 5.60 119,700 0 0 0
STB
49.2
49.2
50.60 50.60 49.20 6,092,100 0 0 0
STC
14.7
14.7
14.72 14.72 14.72 500 0 0 0
STG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
STH
21.6
21.6
21 21.60 20.80 50,200 0 0 0
STK
15.3
15.3
15.27 15.27 15.09 10,500 0 0 0
STP
7.4
7.4
7.37 7.37 7.28 3,500 0 1,900 0.0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 100 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
21.6
21.6
21.68 21.68 21.19 8,200 0 0 0
SVD
5.8
5.8
5.77 5.87 5.77 8,800 0 0 0
SVG
6.6
6.6
6.70 6.70 5.80 300 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.9
2.9
2.80 2.90 2.80 58,100 0 0 0
SVT
9.9
9.9
9.94 9.94 9.94 0 0 0 0
SWC
31
31
31 31 31 4,900 0 0 0
SZB
33.5
33.5
33.55 33.55 33.55 0 0 0 0
SZC
29.4
29.4
29.88 29.88 29.31 246,100 0 0 0
SZE
9.5
9.5
9.51 9.51 9.51 15,200 0 0 0
SZG
34.2
34.2
34.24 34.24 34.24 0 0 0 0
SZL
26.5
26.5
26.83 26.83 26.52 500 0 0 0
TA6
4.8
4.8
5.11 5.11 4.82 200 0 0 0
TA9
10.8
10.8
10.52 10.78 10.52 5,000 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
47.5
47.5
45.30 47.81 44.04 2,687,400 0 0 0
TAR
4.6
4.6
4.70 4.80 4.60 107,000 0 0 0
TAW
27.9
27.9
27.92 27.92 27.92 0 0 0 0
TBC
35.7
35.7
35.73 35.73 35.73 0 0 0 0
TBD
132.7
132.7
132.69 132.69 132.69 0 0 0 0
TBR
7
7
6.60 7 6.60 300 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
34.0
34.0
34.77 34.77 33.99 7,316,700 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
18.5
18.5
19 19 18.36 3,584,800 0 0 0
TCI
10.0
10.0
10 10.10 9.90 133,300 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
32.2
32.2
31.89 32.17 31.89 22,300 0 0 0
TCM
25.4
25.4
25.59 25.59 25.27 1,031,400 0 0 0
TCO
9.3
9.3
9.30 9.30 9.21 7,200 0 0 0
TCR
2.8
2.8
2.73 2.83 2.73 7,200 0 0 0
TCT
20.5
20.5
20.45 20.45 20.45 0 0 0 0
TCW
30.3
30.3
30.08 30.36 30.08 400 0 0 0
TCX
46.5
46.5
46.85 47.20 46.35 1,280,800 0 0 0
TD6
7.2
7.2
7.30 7.30 7.10 11,300 0 0 0
TDB
39.5
39.5
38.75 39.50 38.75 4,500 0 0 0
TDC
10.8
10.8
10.84 10.89 10.70 67,000 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDG
3.2
3.2
3.15 3.17 3.12 25,000 0 0 0
TDH
4.7
4.7
4.74 4.78 4.73 92,400 0 0 0
TDM
56.5
56.5
56.53 56.53 56.53 0 0 0 0
TDP
24.5
24.5
25.34 25.34 24.48 142,600 0 0 0
TDS
8.3
8.3
8.40 8.40 8.30 3,100 0 0 0
TDT
6.0
6.0
5.90 5.99 5.90 12,400 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 58.04 200 0 0 0
TEG
6.4
6.4
6.39 6.40 6.39 21,600 0 0 0
TET
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TFC
52.7
52.7
57.40 57.40 50.19 7,700 0 100 0.0
TGP
5.7
5.7
5.70 5.70 5.70 300 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
9.2
9.2
9.23 9.23 9.23 500 0 0 0
THD
30.6
30.6
30.60 30.60 30 7,900 500 0 0.0
THG
38.9
38.9
38.88 39.09 38.80 19,000 0 0 0
THM
8.5
8.5
8.50 8.50 8.40 200,200 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.9
9.9
8.83 9.99 8.83 6,500 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.2
7.2
7.29 7.29 7.20 19,900 0 18,400 -0.1
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
17.9
17.9
17.91 17.91 17.91 0 0 0 0
TID
22.8
22.8
22.84 22.84 22.84 0 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 200 0 0 0
TIG
7.7
7.7
7.80 7.80 7.60 716,200 27,200 1,700 0.2
TIN
53
53
54.30 56 53 8,400 0 0 0
TIP
16.6
16.6
16.62 16.62 16.58 61,500 0 0 0
TIS
4.9
4.9
4.70 4.90 4.70 400 0 0 0
TIX
45.6
45.6
45.63 45.63 45.63 0 0 0 0
TJC
8.6
8.6
8.58 8.58 8.58 100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.4
13.4
12.73 13.40 12.73 500 0 300 0.0
TL4
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TLD
8.3
8.3
8.23 8.30 8.23 71,400 0 0 0
TLG
56.3
56.3
57.10 57.19 55.18 1,560,800 0 0 0
TLH
5.2
5.2
5.19 5.20 5.17 71,800 0 0 0
TLP
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TMB
53.3
53.3
53.28 53.28 53.28 500 0 0 0
TMC
7.5
7.5
7.46 7.46 7.46 1,000 0 0 0
TMG
70.0
70.0
70.04 70.04 70.04 1,100 0 0 0
TMP
57.4
57.4
56.56 57.41 56.37 800 0 0 0
TMS
37.1
37.1
36.17 37.07 36.17 600 0 0 0
TMT
14.1
14.1
14.90 14.90 13.80 27,700 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
13.2
13.2
13.07 13.20 12.81 13,400 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
28.3
28.3
28.29 28.29 28.29 100 0 0 0
TNG
17.1
17.1
17.45 17.63 17.09 528,200 32,300 78,300 -0.9
TNH
11.8
11.8
11.65 11.95 11.65 67,300 0 0 0
TNI
6.1
6.1
6.23 6.23 5.89 239,000 0 0 0
TNP
17.8
17.8
15.20 17.78 15.20 600 0 0 0
TNS
3.5
3.5
3.50 3.80 3.40 15,300 0 0 0
TNT
8.1
8.1
8.18 8.18 8 70,600 0 0 0
TNW
11.1
11.1
11.52 11.52 11.05 1,500 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
141.0
141.0
139.22 140.99 139.03 30,500 0 0 0
TOT
13.5
13.5
13.50 13.50 13.50 500 0 0 0
TOW
32.1
32.1
32.13 32.13 32.13 400 0 0 0
TPB
14.6
14.6
14.86 14.90 14.48 7,624,600 0 0 0
TPC
12.5
12.5
12.50 12.50 12.50 400 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
32.7
32.7
32.19 32.71 31.67 1,700 0 0 0
TRC
19.3
19.3
19.70 19.70 19.20 50,900 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
14.1
14.1
14.40 14.40 14.10 13,100 0 0 0
TS3
5.5
5.5
5.50 5.50 5.50 100 0 0 0
TSA
12.9
12.9
12.88 13.08 12.88 30,300 0 0 0
TSB
35.1
35.1
35.10 35.10 35.10 800 0 0 0
TSC
3.1
3.1
3.19 3.20 3.06 1,008,100 0 0 0
TSD
5.3
5.3
5.60 5.60 5 9,800 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 1,500 0 0 0
TSJ
28.7
28.7
28.73 28.73 28.73 0 0 0 0
TST
8.4
8.4
8.40 8.40 8.40 500 0 0 0
TT6
6.4
6.4
6.26 6.45 5.98 11,200 0 0 0
TTA
10.7
10.7
10.62 10.76 10.62 112,500 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 36.50 200 0 0 0
TTF
3.3
3.3
3.22 3.31 3.16 2,044,900 0 0 0
TTG
12.4
12.4
12.90 13 10.70 16,400 0 0 0
TTH
2.5
2.5
2.40 2.50 2.40 67,200 0 0 0
TTL
8.6
8.6
9 9.10 8.60 800 0 600 0.0
TTN
16.6
16.6
16.42 16.79 16.42 136,100 0 0 0
TTS
6.1
6.1
6.10 6.10 6.10 0 0 0 0
TTT
34.5
34.5
34.50 34.50 34.50 100 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
14.5
14.5
14.48 14.48 14.48 400 0 0 0
TV1
21.2
21.2
21.68 21.68 21.23 8,800 0 0 0
TV2
35.7
35.7
35.64 36.41 35.34 132,700 0 0 0
TV3
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TV4
14.9
14.9
14.90 14.90 14.90 0 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
8.2
8.2
8.30 8.36 8.20 33,200 0 0 0
TVC
9.2
9.2
9.30 9.30 9.20 61,100 0 0 0
TVD
9.5
9.5
9.58 9.58 9.49 21,500 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
7.4
7.4
7.54 7.54 7.45 148,500 0 0 0
TVS
13.4
13.4
13.56 13.56 13.35 52,900 0 0 0
TVT
15.8
15.8
14.67 15.85 14.67 1,000 0 0 0
TW3
15.0
15.0
15.05 15.05 15.05 0 0 0 0
TXM
4.6
4.6
4.60 4.60 4.60 0 0 0 0
TYA
15.9
15.9
16.30 16.30 15.93 2,500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.9
3.9
3.80 3.90 3.70 14,000 0 0 0
UDJ
6.8
6.8
6.88 6.88 6.79 1,600 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 53.70 3,400 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
9.6
9.6
9.80 9.80 8.10 300 0 0 0
USC
9.9
9.9
9.89 9.89 9.89 0 0 0 0
USD
15.9
15.9
15.77 15.95 15.77 700 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
2.3
2.3
2.30 2.30 2.30 300 0 0 0
V12
11.6
11.6
11.60 11.60 11.60 0 0 0 0
V21
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VAB
10.9
10.9
11 11 10.85 273,500 0 0 0
VAF
18.0
18.0
18.00 18.00 18.00 300 0 0 0
VAV
32.0
32.0
32.01 32.01 32.01 100 0 0 0
VBB
9.5
9.5
9.55 9.55 9.36 44,000 0 0 0
VBC
18.7
18.7
18.74 18.74 18.74 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
16.5
16.5
15.90 16.50 15.90 300 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 6.45 6.36 168,300 2,000 0 0.0
VC3
25.3
25.3
26.23 26.33 25.21 1,079,200 50,100 23,200 0.7
VC6
19.9
19.9
19.92 19.92 19.92 0 0 0 0
VC7
10.2
10.2
10.36 10.36 10.07 111,700 0 0 0
VC9
3.7
3.7
3.70 3.70 3.70 600 0 0 0
VCA
8.6
8.6
8.69 8.80 8.46 17,400 0 0 0
VCB
57.8
57.8
58.51 58.71 57.72 3,604,700 0 0 0
VCC
8.6
8.6
8.64 8.64 8.55 6,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
290.8
290.8
290.80 290.80 290.80 200 0 0 0
VCG
21.9
21.9
21.77 21.99 21.46 5,112,600 0 0 0
VCI
25.0
25.0
25.44 25.44 24.93 6,976,800 0 0 0
VCM
9.3
9.3
9.50 9.50 9.30 1,000 0 0 0
VCP
25.7
25.7
25.50 25.70 25.50 1,900 0 0 0
VCR
49
49
46 49 46 24,900 0 0 0
VCS
43.7
43.7
43.93 45.02 43.65 139,400 0 700 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 9 100 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
35.3
35.3
37.53 37.53 35.31 2,700 0 0 0
VDS
18.4
18.4
19 19 18.35 742,100 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 0 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
4.30 4.30 4.20 7,400 0 0 0
VEA
34.9
34.9
35 35 34.80 335,500 0 0 0
VEC
60.4
60.4
61.20 61.80 57.90 86,100 0 0 0
VEF
136.4
136.4
137.50 139 135.20 11,200 0 0 0
VES
13
13
13 13 13 600 0 0 0
VET
15
15
15 15 15 600 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
50.1
50.1
49.95 50.23 46.99 20,400 0 0 0
VFR
9.4
9.4
9.40 9.40 9.40 400 0 0 0
VFS
15.3
15.3
15.80 15.80 15.30 2,543,300 139,800 95,700 0.7
VGC
41.5
41.5
41.96 42.33 41.48 559,900 0 0 0
VGG
42.0
42.0
41.96 41.96 41.96 600 0 0 0
VGI
70.0
70.0
70.91 71.59 70.05 509,600 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
28.7
28.7
28.80 28.80 28.20 15,100 0 0 0
VGR
52.4
52.4
53.14 53.14 52.39 1,700 0 0 0
VGS
26.7
26.7
27.68 27.68 26.72 345,600 0 300 0.0
VGT
12.0
12.0
12.22 12.31 12.03 379,200 0 0 0
VGV
39.4
39.4
35.33 39.47 35.33 4,200 0 0 0
VHC
56.8
56.8
57.70 57.80 56.80 760,500 0 0 0
VHD
4
4
4 4 4 2,400 0 0 0
VHE
4.2
4.2
4.20 4.40 4.10 424,500 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 1.90 130,600 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 0 0 0 0
VHM
51.5
51.5
50.56 52.24 50.46 5,143,500 0 0 0
VIB
16.1
16.1
16.45 16.45 16.11 4,212,200 0 0 0
VIC
142.8
142.8
142.80 142.80 139.40 7,001,500 0 0 0
VID
5.0
5.0
5 5.04 5 2,000 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.3
15.3
15.32 15.32 15.32 6,900 0 0 0
VIG
5.9
5.9
5.80 5.90 5.70 68,300 0 0 0
VIM
9.3
9.3
9.26 9.26 9.26 100 0 0 0
VIN
16.2
16.2
16.79 16.79 16.25 900 0 0 0
VIP
11.4
11.4
11.55 11.55 11.36 134,000 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
16.9
16.9
17.30 17.30 16.26 2,000 0 0 0
VIW
24.2
24.2
24.20 24.40 24.20 20,500 0 0 0
VIX
19.6
19.6
20.23 20.39 19.58 33,275,900 0 0 0
VJC
159.6
159.6
157.08 159.62 153.85 2,320,700 0 0 0
VKC
0.9
0.9
1 1 0.90 10,800 0 0 0
VLA
8.4
8.4
8.44 8.44 8.44 0 0 0 0
VLB
44.0
44.0
43.95 44.22 43.95 24,900 0 0 0
VLC
13.9
13.9
14.10 14.10 13.90 110,700 0 0 0
VLG
8.3
8.3
8.31 8.31 8.31 100 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
6.30 6.30 6.20 200 0 0 0
VMD
16.8
16.8
16.75 16.90 16.75 11,700 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 3,000 0 0 0
VMK
65
65
65 65 65 0 0 0 0
VMS
28.8
28.8
28.85 28.85 28.85 700 0 700 0.0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
16.3
16.3
17.57 17.57 16.32 1,900 0 0 0
VNB
19
19
19.10 20.20 19 204,800 0 0 0
VNC
34.2
34.2
34.22 34.22 34.22 0 0 0 0
VND
18.5
18.5
18.86 18.90 18.47 11,084,900 0 0 0
VNE
6.2
6.2
6.35 6.38 6.22 178,000 0 0 0
VNF
14.3
14.3
14.26 14.26 14.26 300 0 300 0.0
VNG
7.1
7.1
7.27 7.27 7.14 200 0 0 0
VNH
1
1
0.90 1 0.90 203,300 0 0 0
VNI
8.1
8.1
8.10 8.10 8.10 500 0 0 0
VNL
21.9
21.9
21.93 22.02 21.88 9,000 0 0 0
VNM
61.4
61.4
61.58 62.45 61.39 3,598,900 0 0 0
VNP
22.1
22.1
22.21 22.98 21.93 113,900 0 0 0
VNR
18.5
18.5
18.29 18.47 18.29 800 0 0 0
VNS
9.1
9.1
9.12 9.12 9.12 2,300 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 0 0 0 0
VNZ
380
380
380 380 380 1,000 0 0 0
VOS
13.0
13.0
12.95 13.19 12.58 3,503,700 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 2,900 0 0 0
VPB
28.6
28.6
28.97 29.02 28.54 12,515,000 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
24.0
24.0
23.86 23.95 23.86 15,500 0 0 0
VPG
6.2
6.2
6.15 6.18 6.12 94,800 0 0 0
VPH
4.3
4.3
4.36 4.58 4.27 117,600 0 0 0
VPI
52.3
52.3
51.82 52.36 51.64 1,296,300 0 0 0
VPL
104
104
101 109.10 101 2,951,300 0 0 0
VPR
8.3
8.3
8.31 8.31 8.31 0 0 0 0
VPS
11.1
11.1
11.08 11.08 10.52 169,100 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
11.6
11.6
11.62 11.62 11.62 200 0 0 0
VRC
13.8
13.8
13.90 14 13.55 11,800 0 0 0
VRE
32.6
32.6
33.22 33.70 32.59 7,428,400 0 0 0
VRG
17.2
17.2
17.36 17.36 17.17 2,300 0 0 0
VSA
19.4
19.4
19.40 19.40 19.40 100 0 0 0
VSC
22.6
22.6
23.30 23.35 22.55 8,738,900 0 0 0
VSE
9.1
9.1
9.15 9.54 8.85 31,800 0 0 0
VSF
26
26
26.10 26.10 25.60 15,200 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 200 0 0 0
VSH
40.8
40.8
41.50 41.50 40.80 15,000 0 0 0
VSI
21.4
21.4
21.60 23.86 20.83 76,700 0 0 0
VSM
15.5
15.5
15.50 15.50 15.50 0 0 0 0
VSN
15.6
15.6
15.55 15.55 15.55 200 0 0 0
VST
3.2
3.2
3.20 3.30 3.10 42,000 0 0 0
VTA
2.6
2.6
2.70 2.70 2.60 11,500 0 0 0
VTB
23.2
23.2
24.48 24.48 22.12 206,400 0 0 0
VTC
20.8
20.8
20.77 20.77 20.77 50,000 0 5,100 -0.1
VTD
6.7
6.7
6.80 6.80 6.70 7,200 0 0 0
VTE
9.1
9.1
9.14 9.14 9.04 105,400 0 0 0
VTG
7
7
7 7 7 100 0 0 0
VTH
8.5
8.5
8.20 8.60 8.20 2,600 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 400 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
37.8
37.8
37.54 37.77 36.95 7,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.60 10.69 10.60 204,300 0 0 0
VTP
62.2
62.2
63.18 63.75 62.05 443,100 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
13.1
13.1
13.13 13.22 13.04 51,400 0 0 0
VTV
13.8
13.8
13.90 14.20 13.60 155,000 2,000 6,000 -0.1
VTX
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VTZ
18.3
18.3
18.40 18.50 18.10 800,500 0 44,900 -0.8
VUA
17.4
17.4
17.40 17.40 17.40 0 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
11.5
11.5
10.28 11.55 10.28 2,000 0 0 0
VW3
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VWS
21.4
21.4
21.44 21.44 21.25 1,100 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
283.4
283.4
282.45 297.57 282.45 500 0 0 0
WSB
59.1
59.1
59.12 59.12 59.12 100 0 0 0
WSS
6.7
6.7
6.60 6.70 6.60 4,800 0 0 0
WTC
9.9
9.9
9.58 9.86 9.58 1,300 0 0 0
X20
11.4
11.4
11.44 11.44 11.44 100 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 0 0 0 0
XLV
11.6
11.6
11.63 11.63 11.63 0 0 0 0
XMC
9
9
9 9 9 11,500 0 0 0
XMD
6
6
6 6 6 0 0 0 0
XMP
14.8
14.8
15.02 15.02 14.83 1,400 0 0 0
XPH
14.4
14.4
14.70 14.90 14.40 25,100 0 0 0
YBC
10.5
10.5
10.50 10.50 10.50 100 0 0 0
YBM
10.7
10.7
11.15 11.15 10.70 3,600 0 0 0
YEG
11.5
11.5
11.73 11.78 11.54 865,300 0 0 0
YTC
28.8
28.8
28.82 28.82 28.82 100 0 0 0
260.7
260.7
262.80 264.80 259.39 57,291,614 955,143 3,296,121 -64.3
120.7
120.7
121.50 121.50 119.98 43,886,728 368,396 637,364 -8.8
1,975.5
1,975.5
1,990.50 1,998.28 1,957.72 277,634,900 29,801,969 33,763,499 -257.4
1,741.3
1,741.3
1,748.17 1,758.44 1,728.14 674,137,400 46,411,365 65,872,178 -608.3

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