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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 12/11/2025

NGÀY: [ 28/11 ]    [ 27/11 ]    [ 26/11 ]    [ 25/11 ]    [ 24/11 ]    [ 21/11 ]    [ 20/11 ]    [ 19/11 ]    [ 18/11 ]    [ 17/11 ]    [ 14/11 ]    [ 13/11 ]    [ 12/11 ]    [ 11/11 ]    [ 10/11 ]    [ 07/11 ]    [ 06/11 ]    [ 05/11 ]    [ 04/11 ]    [ 03/11 ]    (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 12/11/2025

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
30.5
30.5
30.48 30.48 30.48 0 0 0 0
AAA
7.7
7.7
7.58 7.68 7.57 1,017,300 179,700 18,600 1.3
AAH
3.7
3.7
3.70 3.70 3.50 370,000 0 0 0
AAM
6.9
6.9
6.89 6.89 6.89 600 0 0 0
AAS
8.9
8.9
8.60 9 8.50 1,736,900 0 0 0
AAT
3.5
3.5
3.49 3.49 3.40 20,500 0 0 0
AAV
6.7
6.7
6.60 6.70 6.40 427,600 10,200 15,100 0.0
ABB
10.5
10.5
10.38 10.53 10.30 2,060,000 2,500 21,100 -0.2
ABC
11.5
11.5
11.20 11.50 11.20 83,700 0 0 0
ABI
20.1
20.1
20 20.10 19.90 41,600 0 2,000 0.0
ABR
12.9
12.9
12.91 12.91 12.91 0 0 0 0
ABS
2.9
2.9
2.95 2.95 2.93 58,100 0 0 0
ABT
66.1
66.1
66.24 66.24 66.14 2,000 0 0 0
ABW
10.2
10.2
10.10 10.20 10 111,300 0 0 0
ACB
21.7
21.7
21.54 21.71 21.37 6,319,100 786,200 2,157,900 -34.0
ACC
13.4
13.4
13 13.40 13 17,800 0 0 0
ACE
39.1
39.1
37.95 39.08 37.86 4,800 0 0 0
ACG
35.5
35.5
36.15 36.15 35.50 6,900 600 700 0.0
ACL
12.8
12.8
12.74 12.84 12.40 4,200 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.6
4.6
4.70 4.70 4.60 200 0 0 0
ACV
54.4
54.4
54.10 54.70 53.80 551,600 5,100 200,000 -10.5
ADC
18.6
18.6
18.65 18.65 18.65 0 0 0 0
ADG
9
9
9 9.19 9 400 200 0 0.0
ADP
23
23
22.65 23 22.65 9,300 0 0 0
ADS
7.4
7.4
7.34 7.41 7.34 21,600 0 0 0
AFX
12.1
12.1
10.70 12.10 10.70 1,057,600 0 0 0
AG1
10.0
10.0
10.04 10.04 10.04 600 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
14.4
14.4
14.18 14.55 14.18 222,800 33,300 100 0.5
AGM
3.1
3.1
3.10 3.10 3.10 0 0 0 0
AGP
34.1
34.1
34.00 34.17 34.00 1,900 0 0 0
AGR
15.1
15.1
14.72 15.09 14.72 547,400 7,900 0 0.1
AGX
146.9
146.9
156.28 156.38 146.88 800 0 0 0
AIC
10
10
10 10 10 200 0 0 0
AIG
38.6
38.6
37.98 38.67 37.98 12,300 0 0 0
ALT
11.4
11.4
11.36 11.36 11.36 6,300 0 0 0
ALV
6.6
6.6
6.70 6.70 6.60 26,400 0 0 0
AMC
13.3
13.3
12.68 13.30 12.68 200 0 0 0
AME
8.8
8.8
8.80 8.80 8.80 0 0 0 0
AMP
13
13
13 13 13 200 0 0 0
AMS
7.4
7.4
7.29 7.48 7.20 73,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
31.7
31.7
32.54 32.54 31.48 58,700 0 0 0
ANV
28.4
28.4
28.10 28.35 27.95 1,050,200 181,700 98,300 2.3
APC
7
7
7 7 7 0 0 0 0
APF
33.8
33.8
34.06 34.14 33.80 2,500 0 0 0
APG
11.1
11.1
11.05 11.05 10.90 255,400 0 10,300 -0.1
APH
6.3
6.3
6.28 6.28 6.20 216,400 7,200 0 0.0
API
7.2
7.2
7.10 7.20 7 124,400 0 0 0
APL
11.0
11.0
10.95 10.95 10.95 100 0 0 0
APP
5.4
5.4
5.50 5.50 5.40 800 0 0 0
APS
8.3
8.3
8.10 8.40 8.10 384,400 44,700 11,700 0.3
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
24.7
24.7
24.67 24.67 24.67 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.5
16.5
16.50 16.50 16.50 0 0 0 0
ASM
6.9
6.9
6.80 6.99 6.75 710,200 2,500 22,600 -0.1
ASP
4.9
4.9
4.77 4.90 4.77 21,000 0 0 0
AST
60.1
60.1
60.81 60.81 60.07 13,500 2,000 2,600 0.0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
8.2
8.2
8.20 8.20 8.20 0 0 0 0
ATS
25.4
25.4
25.40 25.40 25.40 100 0 0 0
AVC
48.2
48.2
48.18 48.18 48.18 100 0 0 0
AVG
12.6
12.6
12.70 12.70 12.40 76,400 0 0 0
BAB
11.1
11.1
10.97 11.05 10.88 5,100 300 0 0.0
BAF
29.5
29.5
29.32 29.73 29.23 2,390,600 267,400 279,500 -0.4
BAL
8.0
8.0
8.01 8.01 8.01 600 0 0 0
BAX
33.0
33.0
37.92 38.67 32.80 1,000 0 0 0
BBH
10.3
10.3
10.31 10.31 10.31 0 0 0 0
BBM
7.3
7.3
7.32 7.32 7.32 0 0 0 0
BBS
12.2
12.2
12.22 12.22 12.22 0 0 0 0
BBT
13.0
13.0
13.04 13.04 13.04 1,300 0 0 0
BCA
8.7
8.7
8.60 9 8.60 13,700 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
7.8
7.8
7.70 7.80 7.70 20,000 0 0 0
BCE
7.7
7.7
7.73 7.73 7.69 23,300 0 7,100 -0.1
BCF
34.3
34.3
34.34 34.34 34.34 5,700 0 0 0
BCM
65.8
65.8
65.66 65.86 64.68 271,800 56,700 165,900 -7.2
BCP
10
10
10 10 10 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
33.3
33.3
34.19 34.19 33.31 1,000 0 0 0
BDT
9.2
9.2
9.20 9.30 9.10 52,300 0 0 0
BDW
27.5
27.5
27.55 27.55 27.55 0 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
16.6
16.6
16.63 16.63 16.63 0 0 0 0
BFC
42.8
42.8
43.44 43.44 42.13 574,900 35,600 22,200 0.6
BGE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
27.6
27.6
27.59 27.59 27.59 0 0 0 0
BHC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
20.4
20.4
20.40 20.40 20.40 100 0 0 0
BHI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
29.9
29.9
30.41 30.98 29.94 1,900 100 200 0.0
BHP
8
8
8 8 8 0 0 0 0
BIC
22.6
22.6
22.43 22.76 22.39 67,900 1,800 4,300 -0.1
BID
35.4
35.4
35.34 35.53 34.97 2,029,800 100,300 674,500 -21.8
BIG
5.3
5.3
4.84 5.28 4.84 145,000 0 0 0
BIO
11.3
11.3
11.31 11.31 11.31 0 0 0 0
BKC
18.1
18.1
17.87 18.11 17.64 19,300 0 0 0
BKG
2.8
2.8
2.82 2.90 2.81 189,500 0 0 0
BLF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BLI
9.3
9.3
9 9.30 9 2,700 0 1,400 0.0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
23.7
23.7
23.74 23.74 23.74 400 0 0 0
BMC
16.6
16.6
16.85 16.85 16.35 15,000 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BMG
16.8
16.8
16.84 16.84 16.84 0 0 0 0
BMI
18.8
18.8
18.43 18.91 18.43 248,800 11,000 15,600 -0.1
BMJ
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BMK
15
15
15 15 15 200 0 0 0
BMP
157.7
157.7
153.32 158.14 152.41 116,100 67,500 30,000 6.4
BMS
12.4
12.4
12.23 12.42 12.13 149,000 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7.5
7.5
7.50 7.80 7.40 100,400 0 0 0
BNW
7.8
7.8
7.78 7.78 7.78 0 0 0 0
BOT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BPC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
BQB
4.9
4.9
5.20 5.20 4.90 300 0 0 0
BQP
27.9
27.9
27.60 27.90 27.60 4,700 0 0 0
BRC
11.7
11.7
11.75 11.75 11.66 1,200 100 0 0.0
BRR
17.5
17.5
17.55 17.55 17.55 200 0 0 0
BRS
22.6
22.6
22.57 22.57 22.57 0 0 0 0
BSA
22.5
22.5
22.50 22.50 22.50 0 0 0 0
BSD
16.6
16.6
16.63 16.63 16.63 100 0 0 0
BSG
19.2
19.2
19.20 19.20 19.20 0 0 0 0
BSH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BSI
38
38
37.45 38.05 37.23 485,300 24,500 44,100 -0.8
BSL
9.5
9.5
9.48 9.48 9.48 0 0 0 0
BSP
9.5
9.5
9.55 9.55 9.55 0 0 0 0
BSQ
20.7
20.7
18.77 20.70 18.77 500 0 0 0
BSR
15.6
15.6
15.48 15.77 15.48 3,270,600 278,400 239,900 0.6
BT1
12.8
12.8
11.64 12.83 11.64 300 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.90 4.90 4.90 100 0 0 0
BTD
15.8
15.8
15.81 15.81 15.81 0 0 0 0
BTG
8.9
8.9
8.90 8.90 8.90 200 0 0 0
BTH
28.1
28.1
25.57 29.03 25.57 23,700 100 2,000 -0.1
BTN
3
3
3 3 3 0 0 0 0
BTP
9.1
9.1
9.02 9.11 9.02 38,900 0 0 0
BTS
5.3
5.3
5.20 5.30 5.10 3,300 0 0 0
BTT
37.8
37.8
37.76 37.76 37.76 0 0 0 0
BTU
14.1
14.1
14.13 14.13 14.13 0 0 0 0
BTV
14.1
14.1
14.10 14.10 14.10 0 0 0 0
BTW
57.8
57.8
57.81 57.81 57.81 0 0 0 0
BVB
13.4
13.4
13.40 13.50 13.10 1,399,200 0 1,200 0.0
BVG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BVH
54.9
54.9
52.39 55.24 52.10 827,800 24,000 128,200 -5.8
BVL
14.5
14.5
13.58 14.50 13.50 10,200 0 0 0
BVN
15.1
15.1
15.10 15.10 15.10 100 0 0 0
BVS
33.2
33.2
32.52 33.20 32.42 135,400 0 300 0.0
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
44.7
44.7
45.03 45.03 44.50 33,400 1,500 400 0.1
BWS
32.3
32.3
31.40 32.43 31.40 7,100 0 0 0
BXH
16.5
16.5
16.52 16.52 16.52 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
11.7
11.7
12.07 12.07 11.28 103,000 400 2,300 0.0
C47
10.1
10.1
9.40 10.20 9.40 67,200 0 0 0
C4G
8.5
8.5
8.30 8.50 8.30 1,382,300 0 0 0
C69
12.8
12.8
11.80 13 11.70 1,020,300 2,600 100,200 -1.2
C92
4.1
4.1
4.10 4.20 4.10 2,300 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7
7
6.70 7 6.50 1,600 0 0 0
CAN
31.3
31.3
31.30 31.30 31.30 100 0 0 0
CAP
38.1
38.1
37.96 38.05 37.49 13,700 0 0 0
CAR
16.6
16.6
16.60 16.60 16.60 0 0 0 0
CAT
12.2
12.2
12.27 12.27 12.19 4,800 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
27.9
27.9
28.80 28.80 27.80 52,100 0 0 0
CC1
28.6
28.6
30.48 30.48 28.57 2,500 0 0 0
CCA
11.1
11.1
11.11 11.11 11.11 0 0 0 0
CCC
17.7
17.7
16.87 17.84 16.87 196,700 0 0 0
CCI
20.3
20.3
20.28 20.28 20.28 100 0 0 0
CCL
5.9
5.9
5.92 5.92 5.84 135,800 1,100 0 0.0
CCM
37.7
37.7
37.70 37.70 37.70 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
41.2
41.2
41.25 41.25 41.25 0 0 0 0
CDC
18.3
18.3
18.14 18.41 17.73 426,000 54,700 15,400 1.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.5
32.5
32.48 32.77 32.48 13,400 800 700 0.0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
9.2
9.2
9.16 9.16 9.16 100 0 0 0
CDR
6.6
6.6
6.90 6.90 6.60 2,500 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
24.6
24.6
23.33 25.14 23.33 19,093,600 51,500 1,149,000 -28.0
CET
11
11
11 11 11 0 0 0 0
CFM
7.8
7.8
7.90 7.90 7.80 1,000 0 0 0
CFV
21.1
21.1
21.10 21.10 21.10 0 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 100 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
9.4
9.4
9.43 9.43 9.43 0 0 0 0
CHP
26.9
26.9
26.94 26.94 26.86 44,700 0 24,900 -0.8
CHS
10.4
10.4
10.37 10.37 10.37 0 0 0 0
CI5
4.7
4.7
4.50 4.70 4.50 3,200 0 0 0
CIA
9.7
9.7
9.70 9.70 9.70 300 0 0 0
CID
10.2
10.2
10.18 10.18 10.18 0 0 0 0
CIG
9.0
9.0
8.90 9 8.66 25,400 0 0 0
CII
24.4
24.4
23 24.35 23 17,965,600 212,600 710,300 -11.7
CIP
2.6
2.6
2.60 2.60 2.60 0 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
38.0
38.0
38.30 38.30 37.88 600 0 0 0
CKD
21.6
21.6
21.55 21.64 21.55 300 0 0 0
CKG
11.4
11.4
11.50 11.50 11.35 27,600 2,100 0 0.0
CKV
11.4
11.4
11.42 11.42 11.42 0 0 0 0
CLC
48.3
48.3
48.33 48.33 48.33 500 0 0 0
CLH
19.1
19.1
19.06 19.06 19.06 600 0 0 0
CLL
28.2
28.2
28.00 28.23 28.00 3,800 0 0 0
CLM
51.6
51.6
51.64 51.64 51.64 0 0 0 0
CLW
41.5
41.5
41.46 41.46 41.46 0 0 0 0
CLX
15.3
15.3
15.16 15.26 15.07 84,900 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 3,800 0 0 0
CMD
20.3
20.3
20.78 20.78 20.34 1,900 0 0 0
CMF
335.0
335.0
335.04 335.04 335.04 0 0 0 0
CMG
35
35
34.41 35 34.32 254,000 11,200 12,800 -0.1
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CMN
20
20
20 20 20 0 0 0 0
CMP
7.8
7.8
7.79 7.79 7.79 0 0 0 0
CMS
7.3
7.3
7.23 7.32 7.13 25,800 0 0 0
CMT
13
13
13.40 13.40 13 200 0 0 0
CMV
8.2
8.2
8.10 8.20 8.10 300 0 0 0
CMW
15.1
15.1
15.14 15.14 15.14 0 0 0 0
CMX
6.5
6.5
6.51 6.51 6.45 105,200 12,700 0 0.1
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.0
31.0
30.97 30.97 30.97 1,000 0 0 0
CNG
25.5
25.5
25.20 25.50 25.20 10,200 0 0 0
CNN
57.2
57.2
57.23 57.23 57.23 0 0 0 0
CNT
8.6
8.6
8.60 8.60 8.60 100 0 0 0
COM
31.1
31.1
31.12 31.12 31.12 0 0 0 0
CPA
8
8
8 8 7.50 1,300 0 0 0
CPC
15.9
15.9
15.87 15.87 15.87 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CQN
30.6
30.6
31.88 31.98 30.52 16,600 0 0 0
CQT
8.2
8.2
8.23 8.23 8.23 0 0 0 0
CRC
9.1
9.1
9.15 9.15 8.90 829,000 61,300 33,700 0.2
CRE
9.4
9.4
9.40 9.40 9.28 579,900 129,800 400 1.2
CRV
32.8
32.8
31 32.80 30.90 1,300 0 0 0
CSC
16.6
16.6
17.27 17.27 16.36 29,000 0 0 0
CSI
27
27
27 27 26.90 2,200 300 1,600 0.0
CSM
14.2
14.2
14.05 14.15 13.90 69,900 4,000 5,600 0.0
CST
13.6
13.6
13.50 13.60 13.50 17,400 0 0 0
CSV
30.5
30.5
30 30.45 29.95 280,500 39,600 6,900 1.0
CT3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
CT6
9.8
9.8
9.80 9.80 9.80 100 0 0 0
CTB
16.9
16.9
16.86 16.86 16.86 0 0 0 0
CTD
79.8
79.8
76.29 79.78 76.29 846,300 228,300 300 20.1
CTF
20.2
20.2
20.10 20.15 19.95 451,500 700 2,200 0.0
CTG
33.5
33.5
33.02 33.71 32.75 6,635,000 1,103,400 1,491,800 -18.0
CTI
20.8
20.8
20.50 21.14 20.41 365,600 33,200 42,100 -0.2
CTP
9.2
9.2
9.10 9.40 8.70 547,400 0 0 0
CTR
80.2
80.2
78.95 80.18 78.42 557,400 13,300 46,900 -3.0
CTS
27.9
27.9
27.73 28.13 27.46 1,048,000 107,800 152,100 -1.6
CTT
18.4
18.4
18.39 18.39 18.39 0 0 0 0
CTW
22.8
22.8
22.85 22.85 22.85 0 0 0 0
CTX
14.7
14.7
14.70 15 14.40 136,700 0 0 0
CVN
1
1
1 1 1 0 0 0 0
CVT
26
26
25.90 26.50 23.60 5,500 0 0 0
CX8
9.8
9.8
9.80 9.80 9.80 100 0 0 0
D11
9.1
9.1
9.14 9.14 9.14 0 0 0 0
D2D
29.4
29.4
29.17 29.42 29.17 30,000 0 1,900 -0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.6
16.6
16.03 16.58 16.03 600 0 0 0
DAE
11.4
11.4
11.38 11.38 11.38 600 0 0 0
DAH
3.6
3.6
3.65 3.71 3.64 51,500 0 0 0
DAS
9.7
9.7
8.10 9.70 8.10 700 0 0 0
DAT
9.0
9.0
8.97 9.10 8.85 8,900 0 0 0
DBC
22.4
22.4
22.28 22.50 22.15 1,680,100 99,800 219,100 -3.0
DBD
49.9
49.9
49.82 49.92 49.44 5,600 0 900 0.0
DBM
19.8
19.8
19.81 19.81 19.81 100 0 0 0
DBT
11.4
11.4
10.90 11.40 10.90 2,400 0 0 0
DC1
5.9
5.9
5.19 5.85 5.19 700 0 0 0
DC2
6.6
6.6
6.51 6.60 6.51 2,100 0 0 0
DC4
10.4
10.4
10.27 10.45 10.23 184,100 49,200 0 0.6
DCF
35.7
35.7
35.71 35.71 35.71 200 0 0 0
DCG
28.6
28.6
28.57 28.57 28.57 0 0 0 0
DCH
9.2
9.2
9.15 9.15 9.15 0 0 0 0
DCL
37.1
37.1
35.20 37.20 34.30 2,613,700 0 0 0
DCM
32.4
32.4
32.14 32.48 31.96 1,036,100 42,400 78,400 -1.2
DCR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DCS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
9.9
9.9
10 10.20 9 33,500 0 0 0
DDG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDH
4.9
4.9
4.94 4.94 4.94 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
6.2
6.2
6.20 6.20 6.20 600 0 0 0
DDV
27.5
27.5
27.09 27.46 26.90 1,027,600 5,000 1,400 0.1
DFC
24.7
24.7
24.66 24.66 24.66 100 0 0 0
DFF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DGC
80.0
80.0
78.72 80.17 78.55 1,102,600 223,700 204,400 1.8
DGT
4.6
4.6
4.60 4.70 4.50 40,900 0 0 0
DGW
38.5
38.5
37.91 38.48 37.58 898,500 410,100 21,800 15.5
DHA
56.5
56.5
53.18 56.75 53.18 541,600 34,100 4,000 1.8
DHB
8.5
8.5
8.50 8.50 8.50 6,100 0 0 0
DHC
28.7
28.7
28.76 28.98 28.46 168,400 3,800 35,600 -1.1
DHD
22.3
22.3
22.86 22.86 22.12 2,100 0 0 0
DHG
93.3
93.3
92.64 94.44 91.92 16,900 2,800 200 0.3
DHM
5.9
5.9
5.84 5.87 5.63 3,000 0 0 0
DHN
27.6
27.6
27.61 27.61 27.61 1,500 0 0 0
DHP
10.7
10.7
10.72 10.72 10.72 0 0 0 0
DHT
70.4
70.4
68.18 71.36 68.18 28,300 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4
4
4 4.10 4 4,200 0 0 0
DIG
19.4
19.4
19.10 19.67 18.92 12,044,100 161,400 1,140,300 -20.1
DIH
10.9
10.9
10.52 10.87 10.43 800 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DL1
5.5
5.5
5.50 5.50 5.30 226,700 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.6
2.6
2.58 2.66 2.58 1,025,700 84,300 4,100 0.2
DLR
18.6
18.6
18.60 18.60 18.60 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
56.9
56.9
56.92 56.92 56.92 200 0 0 0
DMN
4.7
4.7
4.71 4.71 4.71 100 0 0 0
DNA
24.2
24.2
24.25 24.25 24.25 100 0 0 0
DNC
47.3
47.3
47.27 47.27 47.27 0 0 0 0
DND
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DNE
8.0
8.0
7.99 7.99 7.99 300 0 0 0
DNH
50.9
50.9
50.92 50.92 50.92 0 0 0 0
DNL
38.4
38.4
38.38 38.38 38.38 0 0 0 0
DNM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DNN
3.0
3.0
2.96 2.96 2.96 0 0 0 0
DNP
18.3
18.3
18.30 18.30 18.30 100 0 0 0
DNT
32.7
32.7
32.66 32.66 32.66 0 0 0 0
DNW
33.3
33.3
33.31 33.31 31.88 4,400 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 4,200 0 0 0
DP1
34.2
34.2
34.20 34.20 34.20 100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
46.6
46.6
46.83 46.83 46.55 7,800 0 0 0
DPC
7.9
7.9
7.90 7.90 7.90 200 0 0 0
DPG
43.3
43.3
42.16 43.44 42.16 608,900 50,700 28,300 1.0
DPH
48.6
48.6
48.58 48.58 48.58 0 0 0 0
DPM
22.1
22.1
22.00 22.14 21.82 2,172,200 276,200 83,700 4.5
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.7
37.7
37.05 37.75 37.05 398,700 30,300 11,300 0.7
DQC
10.2
10.2
10.17 10.55 10.17 3,700 0 0 0
DRC
15.0
15.0
14.89 15.03 14.84 132,200 0 0 0
DRG
8.0
8.0
8.15 8.15 7.96 7,400 0 0 0
DRH
2.4
2.4
2.38 2.47 2.34 471,500 62,300 0 0.1
DRI
11.6
11.6
11.19 11.57 11.19 937,300 800 0 0.0
DRL
46.2
46.2
46.29 46.29 46.19 7,700 0 0 0
DS3
6.4
6.4
6.50 6.50 6.40 1,000 0 0 0
DSC
15.7
15.7
15.50 15.75 15.05 29,400 0 1,200 0.0
DSD
14.9
14.9
14.90 14.90 14.90 100 0 0 0
DSE
22.9
22.9
22.33 22.91 22.33 442,600 54,000 5,700 1.2
DSG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
DSH
11
11
11.50 11.50 10.50 19,500 0 0 0
DSN
39.8
39.8
39.76 39.85 39.08 800 0 100 0.0
DSP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DST
9
9
8.90 9 8.80 26,200 0 0 0
DTA
4.1
4.1
4.03 4.17 3.98 11,500 0 0 0
DTC
4.2
4.2
4.20 4.20 4.20 1,000 0 0 0
DTD
16.4
16.4
16.09 16.35 15.91 135,200 0 7,700 -0.1
DTG
15.5
15.5
15.50 15.50 15.50 1,500 0 0 0
DTH
13.6
13.6
13.57 13.57 13.57 0 0 0 0
DTI
2.4
2.4
2.40 2.40 2.30 35,900 0 0 0
DTK
11.2
11.2
10.92 11.20 10.54 1,900 0 0 0
DTL
14
14
14.20 14.30 14 11,800 300 0 0.0
DTP
89.8
89.8
86.91 89.83 86.91 200 0 0 0
DTT
14.4
14.4
14.35 14.35 14.35 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
14.4
14.4
14.35 14.35 14.35 100 0 0 0
DVG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DVM
6.7
6.7
6.60 6.70 6.60 150,200 0 0 0
DVN
19.2
19.2
19.27 19.27 18.90 34,900 0 0 0
DVP
62.8
62.8
62.84 62.84 62.66 800 0 100 0.0
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
20.3
20.3
20.34 20.34 20.34 0 0 0 0
DWS
14.3
14.3
14.27 14.27 14.27 0 0 0 0
DXG
16.8
16.8
16.49 17.11 16.36 15,067,500 606,900 3,155,100 -48.2
DXL
18
18
18 18 18 0 0 0 0
DXP
10.6
10.6
10.50 10.70 10.50 168,000 0 0 0
DXS
9.9
9.9
9.65 9.98 9.63 1,677,400 141,000 657,700 -5.1
DXV
3.7
3.7
3.71 3.72 3.70 37,800 0 0 0
E12
5.8
5.8
5.80 5.80 5.80 500 0 0 0
E29
8.5
8.5
9.16 9.16 8.49 200 0 0 0
EBS
10.6
10.6
10.55 10.55 10.55 0 0 0 0
ECI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ECO
21.9
21.9
21.60 22.21 21.30 25,700 0 0 0
EFI
2.1
2.1
2.20 2.20 2.10 900 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21.6
21.6
21 21.60 20.85 6,395,700 711,500 2,629,100 -40.4
EIC
23.4
23.4
21.90 23.43 21.90 1,800 0 0 0
EID
22.8
22.8
22.83 22.83 22.83 0 0 0 0
EIN
2.9
2.9
2.70 2.90 2.70 3,300 0 0 0
ELC
20.3
20.3
20.25 20.34 19.95 470,000 3,200 59,000 -1.1
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
22.4
22.4
22.44 22.44 22.44 100 0 0 0
EVE
10.3
10.3
10.02 10.29 10.02 148,400 47,900 0 0.5
EVF
12.4
12.4
12.15 12.40 12.10 2,470,100 170,400 154,800 0.2
EVG
7.8
7.8
7.48 7.81 7.48 706,600 120,700 37,300 0.7
EVS
6.2
6.2
6.20 6.30 6.10 63,100 0 0 0
F88
1,075
1,075
1,074 1,077 1,073.50 4,300 300 0 0.3
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.4
3.4
3.43 3.44 3.34 53,800 2,500 300 0.0
FCN
14.8
14.8
14.44 14.78 14.44 554,500 116,100 1,400 1.7
FCS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
FDC
15.8
15.8
15.80 15.80 15.80 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
21.4
21.4
21.45 21.45 21.45 0 0 0 0
FIC
12.6
12.6
12.47 12.57 12.47 6,500 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
7.3
7.3
7.23 7.34 7.05 775,100 19,800 0 0.1
FIT
4.6
4.6
4.53 4.61 4.53 252,500 0 0 0
FMC
34.7
34.7
34.18 34.66 34.18 29,800 6,300 1,700 0.2
FOC
55.9
55.9
55.75 55.92 55.75 6,100 4,200 0 0.3
FOX
61.9
61.9
60.30 65 60.10 84,600 0 0 0
FPT
89.3
89.3
85.64 89.28 85.64 6,635,300 2,364,900 1,232,000 112.0
FRC
25
25
25 25 25 0 0 0 0
FRM
6.3
6.3
6.34 6.34 6.34 100 0 0 0
FRT
137.1
137.1
132.86 137.14 132.86 290,900 130,600 17,400 16.1
FSO
5.1
5.1
5.13 5.13 5.13 0 0 0 0
FT1
39.1
39.1
39.09 39.09 39.09 1,000 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
30.2
30.2
30.15 30.28 29.88 774,200 3,500 92,700 -3.0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.4
8.4
8.30 8.40 8.20 303,200 0 0 0
GAS
60.2
60.2
59.76 60.25 58.89 648,800 145,400 65,100 4.9
GCB
8.5
8.5
8.50 8.50 8.50 200 0 0 0
GCF
29.6
29.6
29.64 29.64 29.64 400 0 0 0
GDA
15.1
15.1
15.04 15.13 14.94 68,500 1,000 0 0.0
GDT
18.1
18.1
17.74 18.08 17.74 19,200 0 0 0
GDW
34.0
34.0
34.03 34.03 34.03 0 0 0 0
GEE
89.3
89.3
83.93 89.34 83.88 1,240,200 65,500 195,900 -21.4
GEG
14.3
14.3
14.43 14.43 14.24 278,400 700 10,800 -0.2
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
36.1
36.1
34.80 36.08 34.32 13,683,600 285,000 708,800 -18.4
GGG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
29.7
29.7
29 29.70 29 19,900 0 400 0.0
GIC
11.3
11.3
11.26 11.26 11.18 700 0 0 0
GIL
15.2
15.2
15.10 15.30 14.90 85,100 9,600 1,100 0.1
GKM
2.8
2.8
2.80 2.80 2.80 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
15.3
15.3
15.31 15.31 15.31 100 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
31.7
31.7
31.70 31.70 31.70 0 0 0 0
GMC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
GMD
40.2
40.2
39.84 40.81 39.78 1,117,300 5,300 88,500 -5.2
GMH
7.7
7.7
7.65 7.65 7.65 100 0 0 0
GMX
14.0
14.0
14.01 14.01 13.83 8,000 0 0 0
GND
29.9
29.9
29.86 29.86 29.86 0 0 0 0
GPC
2.4
2.4
2.40 2.40 2.40 7,600 0 0 0
GSM
27.5
27.5
27.49 27.49 27.49 1,000 0 0 0
GSP
9.6
9.6
9.50 9.59 9.50 23,600 0 0 0
GTA
9.5
9.5
9.47 9.47 9.47 0 0 0 0
GTD
13.6
13.6
13.60 13.60 13.60 0 0 0 0
GTS
9.2
9.2
9.24 9.24 9.24 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
28.1
28.1
27.70 28.10 27.56 1,674,100 139,100 102,400 1.0
GVT
73.4
73.4
73.36 73.36 73.36 0 0 0 0
H11
8.2
8.2
8.20 8.20 8.20 100 0 0 0
HAC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HAD
13.2
13.2
13.17 13.17 13.17 0 0 0 0
HAF
21
21
21 21 21 100 0 0 0
HAG
16.5
16.5
16.35 16.50 16.05 8,338,500 741,000 369,700 6.0
HAH
60.3
60.3
58.89 61.48 58.89 1,940,100 161,500 180,600 -1.2
HAM
30.0
30.0
30.03 30.03 30.03 0 0 0 0
HAN
8.9
8.9
8.77 8.87 8.77 2,000 0 0 0
HAP
7.0
7.0
6.96 7 6.95 57,900 0 0 0
HAR
4.1
4.1
3.89 4.08 3.89 210,100 15,400 0 0.1
HAS
7.7
7.7
7.73 7.73 7.73 0 0 0 0
HAT
30.6
30.6
30.56 30.56 30.56 300 0 0 0
HAV
3.8
3.8
3.80 3.80 3.80 100 0 0 0
HAX
10.6
10.6
10.55 10.75 10.55 374,200 40,900 7,600 0.4
HBC
6.3
6.3
6.20 6.30 6.10 506,000 200 0 0.0
HBD
15.6
15.6
15.60 15.60 15.60 0 0 0 0
HBH
4.7
4.7
5.37 5.37 4.69 9,100 0 0 0
HBS
5.4
5.4
5.40 5.40 5.40 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 1,800 0 0 0
HCC
19.9
19.9
19.88 19.88 19.88 100 0 0 0
HCD
6.2
6.2
6.08 6.23 6.01 13,500 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.3
19.3
19.25 19.46 19.12 8,347,100 147,100 975,600 -18.9
HCT
12
12
12 12 12 0 0 0 0
HD2
16
16
15.40 16 13.20 1,000 0 0 0
HD6
10.9
10.9
11.21 11.21 10.94 900 0 0 0
HD8
6.8
6.8
6.85 6.85 6.85 0 0 0 0
HDA
5.9
5.9
5.64 5.91 5.64 300 0 0 0
HDB
19.2
19.2
19.01 19.26 18.75 14,650,300 75,400 5,834,600 -170.7
HDC
24.1
24.1
23.48 24.48 23.48 2,887,300 361,800 151,900 5.8
HDG
28.2
28.2
27.54 28.39 27.32 2,700,900 194,400 231,200 -1.2
HDM
35.0
35.0
34.06 35.07 33.60 9,700 0 0 0
HDP
24.3
24.3
24.34 24.34 24.34 0 0 0 0
HDW
15.7
15.7
15.71 15.71 15.71 0 0 0 0
HEC
30.8
30.8
30.75 30.75 30.15 1,900 0 0 0
HEJ
10.2
10.2
10.50 10.50 9.60 4,400 0 0 0
HEP
14.3
14.3
13.86 14.32 13.77 1,300 0 0 0
HES
16.8
16.8
16.85 16.85 16.85 0 0 0 0
HEV
11
11
11 11 11 0 0 0 0
HFB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
230.3
230.3
232.12 232.12 225.87 11,400 200 4,800 -1.2
HGT
14
14
14 14 14 0 0 0 0
HHB
21.8
21.8
21.80 21.80 21.80 100 0 0 0
HHC
129.8
129.8
129.80 129.80 129.80 0 0 0 0
HHG
1.4
1.4
1.30 1.50 1.30 93,800 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.0
12.0
12.02 12.68 11.88 2,600,200 69,600 76,200 -0.1
HHS
14.7
14.7
14.40 14.75 14.30 1,219,800 48,100 68,500 -0.3
HHV
12.7
12.7
12.60 12.74 12.46 4,368,100 50,900 155,300 -1.4
HID
4.7
4.7
4.55 4.68 4.49 1,669,400 14,900 5,500 0.0
HII
4.9
4.9
4.70 4.95 4.70 532,900 500 0 0.0
HIO
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
27.3
27.3
27.34 27.34 27.34 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
13.8
13.8
13.85 13.85 13.85 2,000 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
12.8
12.8
11.73 12.83 11.73 116,300 0 500 0.0
HLD
17.6
17.6
17.44 17.63 17.44 14,600 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
10.78 10.83 10.78 1,500 0 0 0
HMD
19.0
19.0
19.00 19.00 19.00 500 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
11.5
11.5
11.20 11.50 11.20 37,000 0 0 0
HMS
34.7
34.7
33.60 34.70 33.60 300 0 0 0
HNA
22
22
22.30 22.35 21.50 70,300 0 0 0
HNB
12.3
12.3
12.33 12.33 12.33 200 0 0 0
HND
10.4
10.4
10.35 10.45 10.35 25,800 0 0 0
HNF
30.7
30.7
30.69 30.69 30.69 0 0 0 0
HNG
5.8
5.8
5.70 5.80 5.60 1,059,000 0 0 0
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
8
8
8.10 8.10 7.90 295,700 0 0 0
HNP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
4.80 5 4.80 16,000 0 0 0
HOT
17.9
17.9
17.90 17.90 17.90 0 0 0 0
HPB
12.8
12.8
12.84 12.84 12.84 0 0 0 0
HPD
16.6
16.6
16.69 16.69 16.60 1,400 0 0 0
HPG
24.1
24.1
23.79 24.19 23.79 30,662,900 7,810,000 3,527,500 115.4
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
18.3
18.3
18.30 18.30 18.30 0 0 0 0
HPO
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HPP
67.2
67.2
67.24 67.24 67.24 0 0 0 0
HPT
24.7
24.7
25.44 25.44 24.65 200 0 0 0
HPW
19.1
19.1
19.12 19.12 19.12 100 0 0 0
HPX
4.7
4.7
4.57 4.70 4.55 1,188,900 126,900 6,400 0.6
HQC
3.1
3.1
3.05 3.10 3.04 4,356,200 796,800 81,900 2.2
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
28.1
28.1
28.05 28.05 28.05 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
13.2
13.2
13.15 13.27 13.04 3,797,300 72,700 153,000 -1.4
HSL
10.1
10.1
9.89 10.40 9.51 1,120,800 14,200 61,400 -0.5
HSM
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HSP
13.2
13.2
13.18 13.18 13.18 2,000 0 0 0
HSV
4.4
4.4
4.30 4.50 4.30 47,700 0 0 0
HT1
15.7
15.7
15.82 15.87 15.43 347,900 13,400 8,700 0.1
HTC
23.9
23.9
23.91 23.91 23.91 0 0 0 0
HTE
3.5
3.5
3.50 3.60 3.50 6,100 0 0 0
HTG
36.4
36.4
35.82 36.56 35.67 63,300 0 0 0
HTI
22.3
22.3
21.98 22.40 21.80 36,600 500 300 0.0
HTL
22.8
22.8
22.82 22.82 22.74 9,600 0 0 0
HTM
9.4
9.4
9.40 9.40 9.40 200 0 0 0
HTN
6.2
6.2
5.87 6.17 5.87 326,200 60,600 0 0.5
HTP
1.7
1.7
1.70 1.70 1.70 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12.0
12.0
12.04 12.04 12.04 0 0 0 0
HU1
6.5
6.5
6.70 6.70 6.50 1,500 0 0 0
HU3
3.6
3.6
3.60 3.60 3.60 300 0 0 0
HU4
10.5
10.5
10.48 10.48 10.48 22,500 0 0 0
HU6
4.7
4.7
4.70 4.70 4.70 1,000 0 0 0
HUB
13.9
13.9
13.89 13.94 13.63 10,200 0 0 0
HUG
27.9
27.9
27.87 27.87 27.87 100 0 0 0
HUT
17.3
17.3
17 17.60 16.90 2,191,300 36,200 104,900 -1.2
HVA
19.9
19.9
19.80 20.40 19.30 42,600 0 0 0
HVH
12.0
12.0
12.05 12.09 11.95 111,900 2,900 200 0.0
HVN
29.7
29.7
29.70 29.75 29 892,200 8,800 200 0.3
HVT
29.1
29.1
29.32 29.32 28.84 23,500 0 2,000 -0.1
HVX
2.7
2.7
2.72 2.73 2.70 4,900 0 0 0
HWS
13.7
13.7
13.51 13.70 13.42 24,500 0 0 0
IBD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ICC
41.5
41.5
41.50 41.50 41.50 0 0 0 0
ICF
3.4
3.4
3.50 3.60 3.10 15,600 0 0 0
ICG
15.6
15.6
15.59 15.59 15.25 3,500 0 0 0
ICI
10
10
10 10 10 8,500 0 0 0
ICN
33.9
33.9
33.82 34.18 33.82 7,500 0 0 0
ICT
21.6
21.6
23.19 23.19 21.58 136,900 0 0 0
IDC
33.0
33.0
32.91 33.17 32.75 1,786,700 157,100 318,200 -6.3
IDI
7.2
7.2
7.20 7.20 7.13 377,600 35,600 1,600 0.2
IDJ
5.6
5.6
5.50 5.70 5.50 934,400 271,000 0 1.5
IDP
184.7
184.7
184.67 184.67 184.67 0 0 0 0
IDV
22.0
22.0
21.87 22.12 21.79 33,300 500 100 0.0
IFS
19.3
19.3
19.33 19.33 19.24 3,500 0 1,300 0.0
IJC
11.7
11.7
11.47 11.75 11.42 2,683,500 168,900 22,700 1.8
ILA
5.3
5.3
5.30 5.40 5.30 58,900 0 0 0
ILB
25.0
25.0
25.03 25.03 25.03 0 0 0 0
ILC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ILS
18.3
18.3
18.30 18.30 18.30 100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
48.7
48.7
48.53 49.03 48.29 14,600 7,500 1,500 0.3
IN4
46.3
46.3
46.33 46.33 46.33 0 0 0 0
INC
20.9
20.9
20.85 20.85 20.85 0 0 0 0
INN
41.4
41.4
40.64 41.40 40.36 1,600 0 0 0
IPA
17.0
17.0
16.96 17.13 16.61 115,300 4,700 14,000 -0.2
IRC
6.5
6.5
6.48 6.48 6.48 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
23.5
23.5
23.49 23.49 23.49 300 0 0 0
IST
38.0
38.0
37.99 37.99 37.99 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.8
12.8
12.68 12.91 12.59 127,500 0 0 0
ITD
10.6
10.6
10.65 10.65 10.65 15,100 0 0 0
ITQ
2.8
2.8
2.90 2.90 2.80 9,100 0 0 0
ITS
4.5
4.5
4.50 4.50 4.50 1,000 0 0 0
IVS
9.0
9.0
8.95 9.35 8.85 235,400 194,900 29,300 1.5
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
7.2
7.2
6.73 7.30 6.73 1,055,900 25,200 15,400 0.1
KBC
33.1
33.1
32.80 33.40 32.45 1,955,100 171,900 227,000 -1.8
KCB
10.1
10.1
9.79 10.07 9.79 9,700 0 0 0
KDC
51.3
51.3
50.88 51.27 50.20 94,900 9,600 3,200 0.3
KDH
31
31
30.27 31.32 30 5,154,100 1,013,500 247,600 25.8
KDM
18.7
18.7
16.70 18.70 16.70 160,400 0 0 0
KGM
5.2
5.2
5.29 5.29 5.19 10,400 0 0 0
KHD
9.8
9.8
9.79 9.79 9.79 0 0 0 0
KHG
7.7
7.7
7.30 7.69 7.22 13,798,800 2,058,900 280,800 13.3
KHP
11.9
11.9
11.54 11.90 11.54 13,600 0 0 0
KHS
13.5
13.5
13.80 13.88 12.52 52,300 0 0 0
KHW
23.4
23.4
23.35 23.35 23.35 0 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KLB
11.7
11.7
11.43 11.74 11.43 155,900 0 0 0
KMR
3.1
3.1
3 3.05 2.97 22,200 0 0 0
KMT
10
10
10 10 10 100 0 0 0
KOS
39
39
39.20 39.20 38.80 461,400 39,300 0 1.5
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.6
18.6
18.20 18.70 18.20 2,008,900 140,500 45,800 1.7
KSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
KSF
80.6
80.6
80.50 81 80.40 21,800 0 600 0.0
KSQ
1.9
1.9
1.90 1.90 1.80 9,900 0 0 0
KST
12.0
12.0
11.99 11.99 11.99 0 0 0 0
KSV
152.8
152.8
156 157 152.40 11,400 0 0 0
KTC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
KTL
19.4
19.4
19.37 19.37 19.37 0 0 0 0
KTS
37.8
37.8
37.76 37.76 37.76 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.6
1.6
1.50 1.60 1.40 362,300 0 0 0
L10
22.2
22.2
21.06 22.24 21.06 3,700 0 500 0.0
L12
3.7
3.7
3.68 3.68 3.68 700 0 0 0
L14
31.8
31.8
31.60 32.40 31 105,400 7,300 11,200 -0.1
L18
21.0
21.0
20.80 21.04 20.80 17,300 0 0 0
L35
4.6
4.6
4.60 4.60 4.60 0 0 0 0
L40
40.4
40.4
37.07 40.68 37.07 106,700 0 600 -0.1
L43
2.6
2.6
2.60 2.60 2.60 200 0 0 0
L45
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L61
1.9
1.9
1.90 1.90 1.90 0 0 0 0
L62
1.9
1.9
1.90 1.90 1.90 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
18.1
18.1
18.11 18.11 18.11 0 0 0 0
LAI
12.8
12.8
12.92 12.92 12.75 22,800 0 0 0
LAS
15.3
15.3
14.69 15.42 14.69 239,600 20,900 800 0.3
LAW
34
34
34 34 34 0 0 0 0
LBE
22.1
22.1
22.15 22.15 22.15 0 0 0 0
LBM
33.9
33.9
33.19 33.91 33.19 39,300 800 24,600 -0.9
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.5
9.5
9.38 9.52 9.34 1,464,600 72,400 700 0.7
LCM
1
1
1 1 1 0 0 0 0
LDG
4.6
4.6
4.47 4.65 4.47 919,400 229,500 118,000 0.5
LDP
11.3
11.3
11.30 11.30 11.10 8,100 0 0 0
LDW
20.5
20.5
20.54 20.54 20.54 0 0 0 0
LEC
4
4
4 4 4 300 0 0 0
LG9
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LGC
64
64
64 64 64 0 0 0 0
LGL
5.2
5.2
4.95 5.20 4.95 292,300 0 0 0
LHC
54.8
54.8
54.25 54.80 53.05 25,300 0 100 0.0
LHG
28.2
28.2
28.12 28.21 28.08 72,600 12,300 0 0.4
LIC
26.7
26.7
26.20 26.70 26.20 400 0 0 0
LIG
4.5
4.5
4.30 4.50 4.30 73,500 0 0 0
LIX
31.9
31.9
31.59 31.92 31.59 3,900 0 0 0
LKW
31.6
31.6
31.62 31.62 31.62 0 0 0 0
LLM
16.4
16.4
16 16.40 16 1,100 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM7
2.6
2.6
2.60 2.60 2.60 0 0 0 0
LM8
12.8
12.8
12.81 12.81 12.81 0 0 0 0
LMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
LMH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LMI
8.9
8.9
8.91 8.91 8.91 0 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
1
1
1 1 1 0 0 0 0
LPB
46.0
46.0
45.12 46.16 44.74 1,475,300 116,500 295,300 -8.6
LPT
4.9
4.9
4.86 4.86 4.86 5,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.1
34.1
33.90 35 33.40 197,300 0 0 0
LSS
8.7
8.7
8.60 8.68 8.59 88,700 0 0 0
LTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LUT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
M10
19.8
19.8
19.43 19.80 19.43 600 0 0 0
MA1
32.9
32.9
32.93 32.93 32.93 100 0 0 0
MAC
13.4
13.4
12.41 13.51 12.41 5,400 100 0 0.0
MAS
34
34
34 34 34 2,600 0 0 0
MBB
19.0
19.0
18.70 19.06 18.58 17,528,300 596,400 3,540,400 -68.6
MBG
3.5
3.5
3.40 3.50 3.40 301,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
22.8
22.8
22.55 22.92 22.55 3,928,800 0 259,400 -7.8
MBT
10.6
10.6
11.10 11.10 10.60 13,600 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.8
6.8
6.79 6.79 6.79 100 0 0 0
MCG
2.4
2.4
2.50 2.50 2.40 6,100 0 0 0
MCH
173.1
173.1
165.98 173.12 165.98 766,000 187,700 145,300 9.2
MCM
25.7
25.7
25.68 25.78 25.64 39,000 0 0 0
MCO
7.3
7.3
7.10 7.40 7.10 3,100 0 0 0
MCP
28.3
28.3
28.25 28.25 28.10 24,400 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.1
9.1
9.14 9.14 8.95 4,400 0 0 0
MDF
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MDG
20.6
20.6
20.64 20.64 20.64 0 0 0 0
MEC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
MED
24
24
24 24 24 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 100 0 0 0
MEL
5.2
5.2
5.50 5.50 5.24 1,200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.9
37.9
38 38 37.50 12,100 0 0 0
MGC
12.2
12.2
12.55 12.55 12.16 8,100 0 0 0
MGG
26
26
26 26 26 1,000 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
29
29
28.50 29 28 7,200 0 0 0
MHC
12.0
12.0
11.33 11.95 11.33 104,700 3,100 0 0.0
MIC
13.6
13.6
13.50 13.60 13.50 6,500 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
16.4
16.4
16.01 16.48 16.01 111,800 2,000 20,100 -0.3
MKP
26.7
26.7
26.69 26.69 26.69 100 0 0 0
MKV
14.9
14.9
14 14.90 14 7,300 0 3,200 0.0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
18.1
18.1
18.70 18.70 17.80 3,200 0 0 0
MML
34.2
34.2
34.10 34.30 33.90 28,200 0 0 0
MNB
25.0
25.0
25.04 25.04 25.04 0 0 0 0
MND
9.3
9.3
9.29 9.29 9.29 0 0 0 0
MPC
16.7
16.7
16.35 16.94 16.25 113,700 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.5
17.5
17.60 17.60 17.50 2,100 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.2
10.2
10.13 10.17 10.04 4,064,600 79,300 35,000 0.5
MSH
34.8
34.8
35.14 35.45 34.66 904,900 11,200 97,200 -3.4
MSN
79.2
79.2
78.50 79.50 78.30 5,010,800 1,337,300 209,100 89.1
MSR
22.0
22.0
21.35 22.03 21.05 719,200 0 0 0
MST
5.4
5.4
5 5.60 5 3,792,100 52,200 30,300 0.1
MTA
13.7
13.7
13.76 13.76 13.46 4,100 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
23.9
23.9
23.94 23.94 23.94 0 0 0 0
MTL
6.2
6.2
6.20 6.20 6.20 0 0 0 0
MTP
12.1
12.1
12.07 12.07 12.07 0 0 0 0
MTS
8.5
8.5
8.46 8.46 8.46 0 0 0 0
MTV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MVB
17.3
17.3
17.40 17.40 16.80 13,900 0 0 0
MVC
14.9
14.9
14.47 15.42 14.47 238,200 0 0 0
MVN
49.5
49.5
53.50 53.50 46.40 300 0 0 0
MWG
78.2
78.2
75.79 78.22 75.70 5,083,400 647,300 1,066,000 -32.7
MZG
13.8
13.8
12.91 14.82 12.91 1,645,200 0 3,800 -0.1
NAB
14.5
14.5
14.30 14.50 14.25 1,520,300 46,800 126,100 -1.1
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.5
34.5
34.60 34.75 34.35 497,800 0 25,900 -0.9
NAG
7.6
7.6
7.56 7.75 7.37 560,100 0 0 0
NAP
11.3
11.3
11.33 11.33 11.33 0 0 0 0
NAS
35.1
35.1
35.20 35.20 35.10 400 0 0 0
NAU
6.3
6.3
6.28 6.28 6.28 0 0 0 0
NAV
15.9
15.9
15.88 15.92 15.88 300 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.6
19.6
19.50 19.60 19.30 178,800 5,500 0 0.1
NBC
8.0
8.0
7.86 8.05 7.77 49,700 0 0 0
NBE
10.8
10.8
10.84 10.84 10.57 24,100 0 0 0
NBP
7.5
7.5
7.60 7.60 7.50 200 100 0 0.0
NBT
16.8
16.8
16.77 16.77 16.77 300 0 0 0
NBW
30.3
30.3
30.26 30.26 30.26 0 0 0 0
NCG
10.4
10.4
10.30 10.40 10.20 9,300 0 0 0
NCS
38.7
38.7
38.70 38.70 38.70 0 0 0 0
NCT
91.7
91.7
93.10 93.10 91.75 35,800 0 8,200 -0.9
ND2
32.9
32.9
32.88 32.88 32.88 0 0 0 0
NDC
124.6
124.6
124.62 124.62 124.62 0 0 0 0
NDN
10.9
10.9
10.62 10.89 10.52 215,900 18,200 600 0.2
NDP
24.5
24.5
24.52 24.52 24.52 0 0 0 0
NDT
4.8
4.8
5 5 4.80 2,100 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 18,900 0 0 0
NED
6.8
6.8
6.80 6.80 6.80 2,600 0 0 0
NET
61.6
61.6
64.01 64.01 61.30 2,100 0 0 0
NFC
55.1
55.1
55.12 55.12 55.12 500 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
16.1
16.1
15.80 16.20 15.72 239,100 17,900 11,100 0.1
NHC
20.5
20.5
20.48 20.48 20.48 0 0 0 0
NHH
11.4
11.4
11.30 11.40 11.30 30,400 0 0 0
NHT
8.6
8.6
8.60 8.60 8.60 1,200 0 200 0.0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.2
14.2
14.21 14.21 14.21 100 0 0 0
NKG
15.5
15.5
15.09 15.59 15.09 12,050,300 1,780,600 473,600 22.3
NLG
36.1
36.1
35.52 36.40 35.52 1,259,500 10,300 281,000 -9.9
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
52.1
52.1
48.40 52.70 48.40 43,700 0 0 0
NNT
58.1
58.1
58.06 58.06 58.06 100 0 0 0
NO1
6.1
6.1
6.07 6.18 6.05 81,700 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
10.5
10.5
10.47 10.47 10.47 0 0 0 0
NRC
6.6
6.6
6.30 6.60 6.20 674,500 1,900 0 0.0
NSC
73.3
73.3
73.34 73.34 73.34 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 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
11.4
11.4
11.83 11.83 11.38 7,100 0 7,100 -0.1
NT2
23.6
23.6
22.90 23.75 22.70 834,500 0 0 0
NTC
159
159
159.20 159.50 157.70 11,700 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
53.1
53.1
53.08 53.08 53.08 700 0 0 0
NTL
17.1
17.1
16.68 17.15 16.68 395,600 0 0 0
NTP
49.8
49.8
49.32 50.19 49.32 49,300 700 12,400 -0.7
NTT
9.5
9.5
9.20 9.50 9.20 500 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
NUE
9.5
9.5
9.86 9.86 9.49 700 0 0 0
NVB
13.9
13.9
13.60 14.30 13.60 165,900 0 5,200 -0.1
NVL
12.1
12.1
11.36 12.05 11.31 6,254,200 0 0 0
NVP
47.6
47.6
47.57 47.57 47.57 100 0 0 0
NVT
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.8
3.8
3.80 3.80 3.80 500 0 0 0
OCB
10.8
10.8
10.74 10.83 10.65 1,555,500 0 0 0
OCH
6
6
5.90 6 5.90 40,300 0 0 0
ODE
45.9
45.9
45.70 45.90 45.70 20,000 0 0 0
OGC
3.8
3.8
3.81 3.87 3.78 186,000 0 0 0
OIL
10.5
10.5
10.41 10.61 10.31 464,100 0 0 0
ONE
5.5
5.5
5.50 5.50 5.50 1,200 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.2
18.2
18.24 18.61 18.11 9,400 0 0 0
ORS
14.4
14.4
14.10 14.45 13.95 2,311,400 0 0 0
PAC
21.4
21.4
21.27 21.68 21.18 244,500 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
24.8
24.8
25 25.50 24.67 900,500 0 0 0
PAP
26
26
25.60 26 25 800 0 0 0
PAS
3.4
3.4
3.30 3.40 3.30 28,300 0 0 0
PAT
90.0
90.0
90.76 91.36 89.56 31,400 0 0 0
PBC
6.7
6.7
6.30 7 6.30 141,000 0 0 0
PBP
11.7
11.7
11.71 11.80 11.71 5,700 0 0 0
PBT
11.6
11.6
11.59 12.07 11.59 5,400 0 0 0
PC1
21.9
21.9
21.20 21.90 21 2,405,400 0 0 0
PCC
24
24
24 24 24 0 0 0 0
PCE
18.4
18.4
18.40 18.40 18.31 1,100 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 100 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
19.0
19.0
19.07 19.16 18.88 115,500 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
10.2
10.2
10 10.20 10 9,800 0 0 0
PDB
19.9
19.9
19.15 19.87 19.07 4,200 500 0 0.0
PDC
5.9
5.9
5.90 5.90 5.90 300 0 0 0
PDN
89.5
89.5
91.16 91.16 89.53 1,100 0 0 0
PDR
22.2
22.2
21.20 22.20 21.10 9,427,000 0 0 0
PDV
8.8
8.8
8.38 8.75 8.33 48,600 0 0 0
PEG
3.5
3.5
3.50 3.50 3.50 100 0 0 0
PEN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PEQ
38.4
38.4
38.41 38.41 38.41 0 0 0 0
PET
30.5
30.5
30.59 30.73 30.03 1,190,700 0 0 0
PFL
2.3
2.3
2.30 2.30 2.30 125,300 0 0 0
PGB
11.7
11.7
11.81 11.81 11.63 98,400 0 0 0
PGC
12.4
12.4
12.23 12.37 12.23 14,000 0 0 0
PGD
23.3
23.3
23.23 23.33 23.23 3,400 0 0 0
PGI
18.7
18.7
18.66 18.66 18.66 0 0 0 0
PGN
6.4
6.4
6.40 6.40 6.20 16,100 0 0 0
PGS
47.1
47.1
50 50 47.12 200 0 0 0
PGT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PGV
17.3
17.3
17.27 17.67 17.27 9,300 0 0 0
PHC
4.4
4.4
4.39 4.45 4.39 46,700 0 0 0
PHH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PHN
62.9
62.9
62.90 62.90 62.90 0 0 0 0
PHP
33.6
33.6
33.03 33.72 32.94 52,600 0 0 0
PHR
30.1
30.1
29.63 30.06 29.63 83,400 0 0 0
PHS
12.5
12.5
12.45 12.45 12.45 0 0 0 0
PIA
24.8
24.8
24.76 24.76 24.76 0 0 0 0
PIC
15.8
15.8
15.98 15.98 15.79 200 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
8.8
8.8
8.81 8.81 8.81 100 0 0 0
PIT
6.3
6.3
6.30 6.30 6.30 300 0 0 0
PIV
3
3
3 3.10 3 52,700 0 0 0
PJC
29.4
29.4
29.45 29.45 29.45 0 0 0 0
PJS
40.4
40.4
40.39 40.39 40.39 0 0 0 0
PJT
8.8
8.8
8.56 8.91 8.56 13,500 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 4,000 0 0 0
PLC
26.1
26.1
25.80 26.30 25.70 58,300 2,900 2,000 0.0
PLE
44.3
44.3
44.28 44.28 44.28 0 0 0 0
PLO
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PLP
6.2
6.2
5.84 6.20 5.84 96,800 0 0 0
PLX
32.9
32.9
32.82 32.87 32.58 1,081,700 0 0 0
PMB
9.4
9.4
9.17 9.36 9.17 4,500 0 0 0
PMC
160.0
160.0
182.25 182.25 158.91 1,900 0 0 0
PMG
7.7
7.7
7.74 7.74 7.74 0 0 0 0
PMJ
16.9
16.9
16.89 16.89 16.89 0 0 0 0
PMP
11.9
11.9
11.90 11.90 11.90 200 0 0 0
PMS
30.8
30.8
30.84 30.84 30.84 0 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
34.2
34.2
34.23 34.23 34.23 1,500 0 0 0
PNC
24.1
24.1
24.09 24.09 24.09 0 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PNG
26.2
26.2
26.16 26.16 26.16 0 0 0 0
PNJ
59.0
59.0
58.83 59.23 58.23 158,600 0 0 0
PNP
21.1
21.1
21.10 21.10 21.10 500 0 0 0
PNT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
2.3
2.3
2.30 2.30 2.30 0 0 0 0
POS
15.4
15.4
15.40 15.40 15.40 0 0 0 0
POT
19.6
19.6
18.91 19.60 18.91 3,100 0 0 0
POV
7.0
7.0
7.21 7.40 7.02 3,900 0 0 0
POW
13.3
13.3
13.16 13.30 13.11 4,910,800 0 0 0
PPC
10.1
10.1
10.05 10.10 9.96 246,000 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.3
25.3
25.19 25.27 25.10 10,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.2
18.2
18.17 18.17 18.17 0 0 0 0
PPS
9.6
9.6
9.30 9.58 9.30 600 0 0 0
PPT
15.2
15.2
15 15.20 15 263,500 0 0 0
PPY
6.0
6.0
6.00 6.00 6.00 5,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
13.8
13.8
14.20 14.20 13.80 6,200 0 0 0
PRE
20.9
20.9
20.74 20.93 18.98 20,300 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
10.9
10.9
10.40 11.30 10.40 4,700 0 0 0
PSB
4.4
4.4
4.20 4.40 4.20 3,300 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
12.5
12.5
12.62 12.77 12 252,800 0 0 0
PSE
9.6
9.6
9.62 9.62 9.62 2,600 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.1
8.1
7.80 8.10 7.80 114,400 0 0 0
PSL
11
11
11.70 11.70 11 200 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
20
20
20 20 20 0 0 0 0
PSW
7.2
7.2
7.13 7.22 7.04 22,900 0 0 0
PTB
34.4
34.4
33.68 34.42 33.68 69,600 0 0 0
PTC
7.5
7.5
7.10 7.49 7.10 400 0 0 0
PTD
5.6
5.6
5.60 5.60 5.60 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
41.9
41.9
38.40 41.90 38.40 500 0 0 0
PTL
3.0
3.0
3.01 3.05 2.96 20,700 0 0 0
PTM
5.6
5.6
5.65 5.65 5.65 0 0 0 0
PTO
19.3
19.3
19.29 19.29 19.29 1,000 0 0 0
PTP
12.2
12.2
12.22 12.22 12.22 100 0 0 0
PTS
9.6
9.6
9.52 9.62 9.52 1,100 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 100 0 0 0
PTV
3.7
3.7
3.80 3.80 3.70 2,300 0 0 0
PTX
25.7
25.7
25.70 25.70 25.70 0 0 0 0
PV2
2.6
2.6
2.60 2.70 2.50 149,800 0 0 0
PVB
28.8
28.8
29.10 29.20 28.80 137,400 1,900 600 0.0
PVC
10.8
10.8
10.70 11 10.70 424,300 0 0 0
PVD
14.6
14.6
14.68 14.92 14.44 6,848,000 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.1
6.1
6.20 6.20 6.10 11,700 1,000 0 0.0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
76.1
76.1
74.86 79.44 73.98 88,700 0 28,600 -2.4
PVL
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVM
16.8
16.8
16.82 16.82 16.63 4,500 0 0 0
PVO
6.0
6.0
6.02 6.02 6.02 0 0 0 0
PVP
13.3
13.3
13.14 13.28 13.09 63,600 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
25.9
25.9
25.39 26.09 25.39 3,168,400 254,800 316,400 -2.1
PVT
16
16
15.77 16.18 15.77 1,741,200 0 0 0
PVV
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
3.7
3.7
3.80 3.80 3.50 16,200 0 0 0
PWS
11.6
11.6
11.57 11.57 11.57 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXL
16.5
16.5
16 16.50 16 239,700 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QBS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
QCC
14.8
14.8
14.76 14.76 14.76 0 0 0 0
QCG
13.4
13.4
13.05 13.40 13.05 317,200 0 0 0
QHD
36.8
36.8
40.35 40.35 36.78 300 0 0 0
QHW
37.7
37.7
37.72 37.72 37.72 0 0 0 0
QNC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
QNP
29.6
29.6
29.15 29.63 29.15 1,900 0 0 0
QNS
40.4
40.4
40.75 40.75 40.02 359,100 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
14.5
14.5
14.52 14.52 14.52 0 0 0 0
QPH
35.2
35.2
33 35.20 33 1,000 0 0 0
QSP
23.6
23.6
23.58 23.58 23.58 100 0 0 0
QST
25.0
25.0
24.98 24.98 24.98 0 0 0 0
QTC
21.4
21.4
21.37 21.37 21.37 0 0 0 0
QTP
12.0
12.0
11.86 11.95 11.77 72,500 0 0 0
RAL
86.6
86.6
86.46 86.65 86.46 1,300 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
6.9
6.9
7.90 7.90 6.30 1,700 0 0 0
RCC
27.7
27.7
37.20 37.20 27.70 1,200 0 0 0
RCL
12.7
12.7
12.75 12.75 12.75 0 0 0 0
REE
55.2
55.2
55.11 55.20 54.51 120,300 0 0 0
RGG
35.5
35.5
35.50 35.50 35.50 100 0 0 0
RIC
11.9
11.9
11 11.90 10.70 53,700 0 0 0
RTB
27.6
27.6
27.56 27.56 27.56 100 0 0 0
RYG
10.3
10.3
9.76 10.32 9.67 208,900 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 31.06 31.06 0 0 0 0
S55
54.7
54.7
54.73 54.73 54.73 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.4
9.4
9.50 9.50 9.30 29,700 0 0 0
SAB
42.1
42.1
42.00 42.27 41.82 753,600 0 0 0
SAC
11.7
11.7
11.75 11.84 11.65 2,000 0 0 0
SAF
48.3
48.3
48.26 48.26 48.26 5,700 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.3
7.3
7.33 7.35 7.19 448,100 0 0 0
SAS
29.3
29.3
29.28 29.28 29.10 3,400 0 0 0
SAV
13.2
13.2
13 13.24 13 2,600 0 0 0
SB1
5.4
5.4
5.28 5.37 5.28 300 0 0 0
SBA
27.2
27.2
27.17 27.17 26.70 7,700 0 0 0
SBB
16.8
16.8
16.93 16.93 16.83 3,000 0 0 0
SBD
7.1
7.1
7.12 7.12 7.12 0 0 0 0
SBG
12.0
12.0
12.04 12.08 11.54 603,300 0 0 0
SBH
42.0
42.0
41.98 41.98 41.98 0 0 0 0
SBL
5.5
5.5
5.50 5.50 5.50 1,100 0 0 0
SBM
30.2
30.2
30.19 30.19 30.19 0 0 0 0
SBR
9.6
9.6
9.60 9.60 9.60 100 0 0 0
SBS
5.5
5.5
5.50 5.60 5.40 688,900 0 0 0
SBT
23.8
23.8
23.68 23.82 23.58 902,500 0 0 0
SBV
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SC5
16.3
16.3
16.30 16.30 16.30 0 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SCD
13.9
13.9
13.90 13.90 13.90 0 0 0 0
SCG
63.7
63.7
63.70 63.80 63.40 25,000 0 0 0
SCI
9.4
9.4
9.50 9.60 9.20 16,800 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 4,000 0 0 0
SCL
16.0
16.0
15.81 15.98 15.81 12,800 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
8.5
8.5
8.30 8.50 8.26 3,395,800 0 0 0
SCS
49.7
49.7
49.71 49.71 49.44 264,800 0 0 0
SD2
3.8
3.8
3.80 3.80 3.80 0 0 0 0
SD3
7.8
7.8
7.80 7.80 7.80 1,100 0 0 0
SD4
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD5
7.8
7.8
7.68 7.77 7.27 28,600 0 25,400 -0.2
SD6
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.0
11.0
11.23 11.23 10.75 107,600 700 103,100 -1.2
SDA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SDC
6.8
6.8
6.83 6.83 6.83 0 0 0 0
SDD
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDG
10.6
10.6
10.63 10.63 10.63 0 0 0 0
SDK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
SDN
26.5
26.5
26.47 26.47 26.47 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SDV
29.4
29.4
29.06 29.44 28.79 10,600 0 0 0
SDY
1.4
1.4
1.40 1.40 1.40 0 0 0 0
SEA
45.7
45.7
45.77 45.77 45.67 9,300 0 0 0
SEB
46.0
46.0
45.99 45.99 45.99 0 0 0 0
SED
19.4
19.4
19.46 19.46 19.10 13,400 0 0 0
SEP
19.5
19.5
19.46 19.46 19.46 0 0 0 0
SFC
21.2
21.2
20.47 21.21 18.89 3,200 0 0 0
SFG
10.0
10.0
10.02 10.02 9.92 3,700 0 0 0
SFI
24.0
24.0
23.99 23.99 23.99 400 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.2
12.2
12.21 12.39 12.02 25,100 0 0 0
SGC
78.9
78.9
86.20 86.20 78.37 6,900 0 4,400 -0.4
SGD
20
20
20 20 20 0 0 0 0
SGH
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SGI
11.1
11.1
11.12 11.12 11.12 200 0 0 0
SGN
61.4
61.4
61 61.40 61 7,900 0 0 0
SGP
26.7
26.7
26.10 26.80 25.70 65,200 0 0 0
SGR
17.2
17.2
17.08 17.33 17.08 99,800 0 0 0
SGS
14.7
14.7
14.70 14.70 14.70 0 0 0 0
SGT
16.9
16.9
16.50 17 16 37,800 0 0 0
SHA
4.1
4.1
4 4.10 4 32,900 0 0 0
SHB
16.1
16.1
15.57 16.07 15.33 83,505,400 0 0 0
SHC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
SHE
7.2
7.2
7.30 7.30 7 500 200 0 0.0
SHI
14.4
14.4
14.30 14.40 14.30 690,200 0 0 0
SHN
4.4
4.4
4.40 4.50 4.30 45,000 0 0 0
SHP
32.1
32.1
32.63 32.63 31.71 3,300 0 0 0
SHS
21.8
21.8
21.42 21.99 21.42 15,153,400 206,400 1,464,200 -28.5
SID
19.6
19.6
19.60 19.60 19.60 100 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SIP
55.4
55.4
55.30 55.40 54.40 143,000 0 0 0
SIV
33.2
33.2
33.18 33.18 33.18 0 0 0 0
SJ1
10.3
10.3
10.33 10.33 10.33 0 0 0 0
SJD
14.1
14.1
14.10 14.15 13.95 143,900 0 0 0
SJE
18.7
18.7
18.70 18.70 18.30 36,100 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
24.8
24.8
24.80 24.80 24.80 100 0 0 0
SJM
4.7
4.7
4.50 4.70 4.10 218,200 0 0 0
SJS
60.9
60.9
60.10 61.50 60 11,100 0 0 0
SKG
9.6
9.6
9.59 9.64 9.54 17,000 0 0 0
SKH
23.1
23.1
23.14 23.14 23.14 9,800 0 0 0
SKN
7.9
7.9
7.86 7.86 7.86 0 0 0 0
SKV
25.4
25.4
25.44 25.72 25.44 24,100 0 0 0
SLD
13
13
11 13 11 200 0 0 0
SLS
166.3
166.3
163.50 166.30 163.50 600 0 0 0
SMA
8.9
8.9
8.40 8.94 8.40 900 0 0 0
SMB
39.0
39.0
39.25 39.25 38.97 44,700 0 0 0
SMC
13.2
13.2
13 13.40 13 516,500 0 0 0
SMN
10.6
10.6
10.79 10.79 10.60 700 0 0 0
SMT
13
13
13.30 13.30 12.60 11,400 0 0 0
SNC
26.2
26.2
26.23 26.23 26.23 0 0 0 0
SNZ
31.0
31.0
31.05 31.05 30.96 300 0 0 0
SP2
22.1
22.1
22.10 22.10 22.10 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.1
9.1
9.10 9.10 9.10 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
10.2
10.2
10.19 10.19 10.19 100 0 0 0
SPV
17.8
17.8
17.84 17.84 17.84 200 0 0 0
SRA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SRB
1.9
1.9
2.10 2.10 1.90 500 0 0 0
SRC
38.7
38.7
38.72 38.72 38.72 100 0 0 0
SRF
7.2
7.2
6.95 7.25 6.89 3,100 0 0 0
SSB
14.2
14.2
13.82 14.27 13.77 3,631,700 0 0 0
SSC
30.1
30.1
29.97 30.06 29.97 1,100 0 0 0
SSG
8.3
8.3
8.20 8.40 8.20 9,900 0 0 0
SSH
78.2
78.2
78.18 78.18 78.18 0 0 0 0
SSI
25.8
25.8
25.55 26.10 25.34 34,965,500 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ST8
5.7
5.7
5.68 5.69 5.55 48,600 0 0 0
STB
50.6
50.6
49.70 50.60 48.85 8,640,000 0 0 0
STC
15.6
15.6
15.64 15.64 15.64 0 0 0 0
STG
35
35
35 35 35 0 0 0 0
STH
22.3
22.3
22.20 23.20 22 117,600 0 0 0
STK
15.4
15.4
15.36 15.45 14.91 40,300 0 0 0
STP
7.5
7.5
7.64 7.64 7.28 4,700 0 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 0 0 0 0
STW
48.5
48.5
48.50 48.50 48.50 0 0 0 0
SVC
26.2
26.2
25.28 26.15 25.28 4,000 0 0 0
SVD
6.2
6.2
6.20 6.30 6.18 16,000 0 0 0
SVG
6.9
6.9
6.90 6.90 6.90 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.8
2.8
2.90 2.90 2.70 289,200 0 0 0
SVT
9.8
9.8
9.76 9.76 9.76 1,000 0 0 0
SWC
30
30
30 30 30 6,900 0 0 0
SZB
33.5
33.5
33.55 33.55 33.46 300 0 0 0
SZC
29.0
29.0
29.07 29.26 28.69 219,900 0 0 0
SZE
9.4
9.4
9.51 9.51 9.42 300 0 0 0
SZG
34.0
34.0
34.99 34.99 34.05 1,000 0 0 0
SZL
24.9
24.9
24.60 24.88 24.60 6,500 0 0 0
TA6
6.0
6.0
5.97 5.97 5.97 0 0 0 0
TA9
10.3
10.3
10.35 10.35 10.08 6,200 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
39.2
39.2
37.03 39.23 37.03 267,400 0 0 0
TAR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TAW
31.5
31.5
31.53 31.53 31.53 0 0 0 0
TBC
34.9
34.9
34.97 34.97 34.88 2,200 0 0 0
TBD
132.8
132.8
132.79 132.79 132.79 0 0 0 0
TBR
6.7
6.7
6.70 6.70 6.70 1,000 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
34.3
34.3
33.01 34.28 32.91 12,025,800 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
18.5
18.5
18.27 18.53 17.92 4,891,700 0 0 0
TCI
10.1
10.1
10.15 10.20 10 292,800 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
32.0
32.0
32.12 32.22 31.89 20,700 0 0 0
TCM
25.2
25.2
25.23 25.27 24.86 1,875,100 0 0 0
TCO
9.9
9.9
10 10 9.80 229,700 0 0 0
TCR
2.9
2.9
2.92 2.92 2.69 1,200 0 0 0
TCT
20.1
20.1
20.10 20.10 20.05 1,100 0 0 0
TCW
29.4
29.4
29.34 29.43 29.24 5,400 0 0 0
TCX
43.2
43.2
43.50 43.50 42.45 3,784,500 0 0 0
TD6
7.4
7.4
7.40 7.50 7.30 13,500 0 0 0
TDB
38.1
38.1
38.09 38.09 38.09 2,400 0 0 0
TDC
10.9
10.9
10.93 10.98 10.80 172,800 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDG
3.1
3.1
3.10 3.20 3.10 55,600 0 0 0
TDH
4.8
4.8
4.80 4.84 4.74 129,100 0 0 0
TDM
53.2
53.2
53.20 53.20 53.20 200 0 0 0
TDP
23.8
23.8
24.11 25.34 23.70 193,500 0 0 0
TDS
8.3
8.3
8.30 8.30 8.20 2,000 0 0 0
TDT
5.8
5.8
5.72 5.81 5.72 45,000 0 0 0
TDW
45.1
45.1
45.12 45.12 45.12 100 0 0 0
TED
61.4
61.4
61.42 61.42 61.42 100 0 0 0
TEG
6.3
6.3
6.28 6.36 6.28 1,500 0 0 0
TET
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TFC
55.8
55.8
61.67 61.67 54.18 17,100 0 0 0
TGP
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
8.4
8.4
8.94 9.13 8.35 3,000 0 0 0
THD
31.5
31.5
31.10 31.50 30.60 20,300 700 100 0.0
THG
40.7
40.7
40.45 40.91 40.04 61,200 0 0 0
THM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.0
9.0
9.70 9.70 9.02 1,200 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.3
7.3
7.29 7.29 7.29 30,100 0 16,000 -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
23.0
23.0
23.03 23.03 23.03 900 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 100 0 0 0
TIG
7.6
7.6
7.50 7.60 7.40 800,700 95,400 0 0.7
TIN
53
53
53.10 53.30 53 8,600 7,100 0 0
TIP
16.8
16.8
16.62 16.76 16.49 33,000 0 0 0
TIS
4.9
4.9
4.70 5 4.70 10,700 0 0 0
TIX
46.3
46.3
46.33 46.33 46.33 0 0 0 0
TJC
8.4
8.4
8.38 8.38 8.38 0 0 0 0
TKA
3.0
3.0
2.97 2.97 2.97 0 0 0 0
TKU
14.0
14.0
13.97 13.97 13.97 2,400 0 0 0
TL4
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TLD
8.2
8.2
8.11 8.22 8.11 132,900 0 0 0
TLG
43.2
43.2
43.16 43.41 42.91 80,600 0 0 0
TLH
5.3
5.3
5.28 5.28 5.20 186,100 0 0 0
TLP
6.6
6.6
6.80 6.90 6.60 600 0 0 0
TMB
52.7
52.7
51.76 52.71 47.01 2,600 0 0 0
TMC
7.2
7.2
7.18 7.18 7.18 0 0 0 0
TMG
70.0
70.0
70.04 70.04 70.04 0 0 0 0
TMP
57.5
57.5
57.50 57.50 57.50 22,300 0 0 0
TMS
37.0
37.0
35.85 36.98 35.85 500 0 0 0
TMT
9.7
9.7
9.50 9.69 9.50 3,500 0 0 0
TMX
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TN1
13.1
13.1
13.12 13.12 13.07 6,200 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TNC
28.7
28.7
28.71 28.71 28.71 0 0 0 0
TNG
16.8
16.8
16.82 17.00 16.46 367,000 0 18,800 -0.4
TNH
12.9
12.9
12.30 12.90 12.15 246,500 0 0 0
TNI
6.1
6.1
5.70 6.09 5.70 723,500 0 0 0
TNP
19.4
19.4
19.38 19.38 19.38 0 0 0 0
TNS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TNT
8.4
8.4
8 8.40 7.99 982,800 0 0 0
TNW
11.5
11.5
11.52 11.52 11.52 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
145.7
145.7
142.55 149.70 142.55 106,700 0 0 0
TOT
13.6
13.6
13.59 13.59 13.42 1,400 0 0 0
TOW
33.0
33.0
32.96 32.96 32.96 0 0 0 0
TPB
14.5
14.5
14.19 14.52 14.06 10,048,700 0 0 0
TPC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
10.2
10.2
10.20 10.20 9.90 14,000 0 0 0
TPS
47.5
47.5
47.55 47.55 47.55 100 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
14.4
14.4
14.45 14.45 14.45 0 0 0 0
TRA
31.6
31.6
31.71 31.76 31.53 3,100 0 0 0
TRC
18.1
18.1
17.66 18.14 17.66 85,400 0 0 0
TRS
25.9
25.9
25.94 25.94 25.94 0 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TRV
14.3
14.3
14.30 14.60 14.20 17,800 0 0 0
TS3
6
6
6.70 6.70 5.90 68,500 0 0 0
TSA
13.3
13.3
13.27 13.27 13.27 0 0 0 0
TSB
34.7
34.7
35.90 35.90 34.70 1,200 300 0 0.0
TSC
2.9
2.9
2.92 2.94 2.91 142,800 0 0 0
TSD
5.3
5.3
5.30 5.40 5.30 14,400 0 0 0
TSG
11.9
11.9
11.93 11.93 11.93 0 0 0 0
TSJ
36.5
36.5
32.69 36.92 32.69 600 0 0 0
TST
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TT6
5.6
5.6
5.61 5.79 5.61 24,500 0 0 0
TTA
11.0
11.0
11.14 11.29 10.95 108,600 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.0
8.0
7.92 8.01 7.92 9,000 0 0 0
TTD
41.3
41.3
41.28 41.28 41.28 0 0 0 0
TTE
36.5
36.5
36.50 36.50 36.50 0 0 0 0
TTF
2.9
2.9
2.83 2.85 2.79 422,000 0 0 0
TTG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TTH
2.5
2.5
2.40 2.50 2.40 88,400 0 0 0
TTL
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TTN
16.5
16.5
16.14 16.89 16.05 208,600 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.3
33.3
33 33.30 33 1,100 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
14.7
14.7
14.68 14.68 14.68 0 0 0 0
TV1
21.0
21.0
20.86 21.04 20.77 8,600 0 0 0
TV2
35.1
35.1
34.13 35.30 34.03 321,400 0 0 0
TV3
15.5
15.5
15.47 15.47 15.47 1,600 0 0 0
TV4
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TV6
8
8
8 8 8 100 0 0 0
TVA
12.1
12.1
12.07 12.07 12.07 0 0 0 0
TVB
8.8
8.8
8.60 8.85 8.01 59,400 0 0 0
TVC
9.4
9.4
9.30 9.40 9.20 73,800 8,200 6,100 0.0
TVD
9.6
9.6
9.39 9.58 9.39 34,100 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
30.1
30.1
30.05 30.05 30.05 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
7.5
7.5
7.45 7.64 7.45 138,500 0 0 0
TVS
14.1
14.1
14.02 14.14 13.94 72,700 0 0 0
TVT
15.2
15.2
15.12 15.30 15.12 3,400 0 0 0
TW3
15.0
15.0
15.05 15.05 15.05 0 0 0 0
TXM
5
5
5 5 5 0 0 0 0
TYA
16.0
16.0
15.62 16.03 15.62 3,700 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDC
3.5
3.5
3.60 3.80 3.50 56,400 0 0 0
UDJ
6.8
6.8
6.79 6.79 6.79 1,000 0 0 0
UDL
15.4
15.4
15.41 15.41 15.41 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
51.2
51.2
50.50 51.20 50 6,800 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
11
11
11 11 11 0 0 0 0
USC
10.6
10.6
10.57 10.57 10.57 0 0 0 0
USD
15.9
15.9
15.86 15.86 15.86 600 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
3
3
3 3 3 0 0 0 0
V12
11.7
11.7
11.69 11.69 11.69 0 0 0 0
V21
7
7
7 7 7 1,000 0 0 0
VAB
10.9
10.9
10.90 10.90 10.80 551,200 0 0 0
VAF
17.6
17.6
18.53 18.53 17.58 3,900 0 0 0
VAV
33.9
33.9
33.90 33.90 33.90 0 0 0 0
VBB
10.4
10.4
10.45 10.45 10.27 60,100 0 0 0
VBC
18.7
18.7
18.74 18.74 18.74 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
8.7
8.7
8.80 8.80 8.60 1,800 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VC2
6.3
6.3
6.27 6.27 6.09 172,800 34,200 0 0.2
VC3
26.0
26.0
25.77 26.23 25.49 987,800 500 48,900 -1.3
VC6
29.1
29.1
29.13 29.13 29.13 0 0 0 0
VC7
10.3
10.3
9.88 10.45 9.88 129,400 0 1,100 0.0
VC9
3.7
3.7
3.70 3.70 3.70 2,600 0 0 0
VCA
8.8
8.8
8.80 8.80 8.80 300 0 0 0
VCB
59.0
59.0
58.61 59.21 58.51 2,012,700 0 0 0
VCC
8.4
8.4
8.10 8.55 8.10 10,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
285.2
285.2
285.20 289.80 285.20 800 0 0 0
VCG
21.5
21.5
21.06 21.50 21.06 4,037,200 0 0 0
VCI
26.5
26.5
26.67 26.93 26.35 14,004,400 0 0 0
VCM
10.2
10.2
10.20 10.20 10.20 200 0 0 0
VCP
25.8
25.8
25.90 25.90 25.60 11,100 0 0 0
VCR
41.4
41.4
41.40 41.40 41.40 0 0 0 0
VCS
42.2
42.2
42.20 42.47 42.10 63,300 8,900 0 0.4
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10
10
10 10 10 0 0 0 0
VDL
9
9
9 9 9 0 0 0 0
VDN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VDP
36.6
36.6
33.02 36.62 32.76 4,100 0 0 0
VDS
18.8
18.8
18.70 18.95 18.55 807,200 0 0 0
VDT
10.1
10.1
10.12 10.12 10.12 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 3,500 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4.1
4.1
4 4.10 4 9,000 0 0 0
VEA
36.9
36.9
36.85 36.94 36.76 611,200 0 0 0
VEC
41.5
41.5
44.10 44.10 40.50 64,200 0 0 0
VEF
129.9
129.9
129.70 131.30 129.60 11,900 0 0 0
VES
11
11
11.10 11.10 11 500 0 0 0
VET
16
16
16 16 15.90 800 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
51.2
51.2
51.17 51.36 51.08 7,100 0 0 0
VFR
9.9
9.9
9.87 9.87 9.87 0 0 0 0
VFS
16.3
16.3
16.40 16.50 16 1,125,400 100,000 68,700 0.5
VGC
42.0
42.0
41.39 42.05 40.83 875,600 0 0 0
VGG
42.0
42.0
42.70 42.70 41.96 400 0 0 0
VGI
76.2
76.2
74.95 76.87 73.61 929,300 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
28.1
28.1
26.13 28.30 26.13 25,100 0 0 0
VGR
52.0
52.0
52.00 52.00 52.00 0 0 0 0
VGS
27.3
27.3
26.62 27.39 26.62 426,400 1,500 23,000 -0.6
VGT
11.7
11.7
11.64 11.83 11.64 489,800 0 0 0
VGV
34.4
34.4
32.48 34.45 32.48 3,100 0 0 0
VHC
57.2
57.2
57.20 57.40 56.70 628,900 0 0 0
VHD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHE
4.5
4.5
4.40 4.50 4.40 58,800 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
2
2
2 2.10 2 46,800 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VHM
45.3
45.3
43.38 45.74 43.38 4,720,500 0 0 0
VIB
16.1
16.1
15.80 16.15 15.80 3,802,300 0 0 0
VIC
105.6
105.6
99.80 105.60 99.80 3,885,100 0 0 0
VID
4.9
4.9
5.08 5.10 4.93 15,400 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
14.7
14.7
14.36 14.75 14.36 3,300 0 0 0
VIG
6
6
5.90 6 5.90 86,000 400 0 0.0
VIM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VIN
15.3
15.3
15.34 15.34 15.34 0 0 0 0
VIP
11.7
11.7
11.59 11.77 11.50 85,200 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
17.4
17.4
17.49 17.49 17.39 3,000 0 0 0
VIW
16.9
16.9
16.60 16.90 16.60 800 0 0 0
VIX
20.5
20.5
19.95 20.71 19.58 52,122,100 0 0 0
VJC
135.5
135.5
134.62 136.15 131 1,922,100 0 0 0
VKC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VLA
8.0
8.0
8.07 8.07 7.98 3,000 0 0 0
VLB
43.1
43.1
41.95 43.58 41.86 60,500 0 0 0
VLC
13.8
13.8
14 14 13.70 76,000 0 0 0
VLG
8.4
8.4
7.93 8.41 7.93 7,200 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
25.8
25.8
25.84 25.84 25.84 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
6
6
5.91 6.09 5.91 10,400 0 0 0
VMD
16.3
16.3
16.30 16.30 16.30 0 0 0 0
VMG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VMK
46
46
46 46 46 0 0 0 0
VMS
32.3
32.3
32.31 32.31 32.31 0 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
17.1
17.1
17.09 17.09 17.09 0 0 0 0
VNB
17
17
16.60 17 16.40 11,700 0 0 0
VNC
34.5
34.5
34.72 35.40 34.52 1,100 0 0 0
VND
19.3
19.3
19.05 19.54 18.86 19,016,600 0 0 0
VNE
6.1
6.1
6.05 6.14 6.05 109,900 0 0 0
VNF
14.0
14.0
14.35 14.35 13.99 4,900 0 1,000 0.0
VNG
7.2
7.2
6.90 7.23 6.90 500 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
8.3
8.3
8.30 8.30 8.30 800 0 0 0
VNL
21.8
21.8
22.02 22.02 21.78 5,800 0 0 0
VNM
57.9
57.9
56.93 58.10 56.64 5,161,900 0 0 0
VNP
17.3
17.3
18.10 18.19 17.23 97,900 0 0 0
VNR
18.5
18.5
18.56 18.56 18.38 9,000 0 0 0
VNS
9.2
9.2
9.20 9.25 9.17 28,300 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
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VNZ
385
385
395 396 384.10 6,600 0 0 0
VOS
11.7
11.7
11.61 11.79 11.61 659,500 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
26.8
26.8
26.48 27.10 26.33 16,274,200 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
23.5
23.5
23.50 23.50 23.50 300 0 0 0
VPG
6.3
6.3
6.26 6.29 6.20 206,100 0 0 0
VPH
4.4
4.4
4.38 4.41 4.25 72,000 0 0 0
VPI
49.1
49.1
47.27 49.55 47.18 1,879,300 0 0 0
VPL
73.5
73.5
71.70 73.80 71.70 51,800 0 0 0
VPR
7.7
7.7
7.66 7.66 7.66 3,000 0 0 0
VPS
9.3
9.3
9.34 9.34 9.25 27,600 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
30.8
30.8
29.60 33.50 29.55 7,219,900 0 0 0
VQC
12.9
12.9
12.91 12.91 12.91 0 0 0 0
VRC
13.6
13.6
14 14 13.55 2,100 0 0 0
VRE
31.7
31.7
30.18 31.73 30.03 8,248,200 0 0 0
VRG
16.1
16.1
16.14 16.14 16.14 4,900 0 0 0
VSA
19.4
19.4
19.40 19.40 19.40 0 0 0 0
VSC
21.6
21.6
20.70 21.55 20.50 13,336,400 0 0 0
VSE
8.6
8.6
8.56 8.56 8.37 2,000 0 0 0
VSF
25.8
25.8
25.90 25.90 25.50 21,700 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.3
41.3
41.50 41.50 40.95 4,700 0 0 0
VSI
19.2
19.2
19.10 19.15 18.91 4,400 0 0 0
VSM
14.7
14.7
14.50 14.70 14.50 2,800 0 0 0
VSN
15.1
15.1
15.26 15.26 15.06 1,200 0 0 0
VST
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VTA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTB
14.2
14.2
14.15 14.15 14.15 7,900 0 0 0
VTC
6.3
6.3
6.29 6.29 6.29 2,000 0 0 0
VTD
6.9
6.9
6.60 6.90 6.60 33,900 0 0 0
VTE
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
4.10 4.10 4 2,500 0 0 0
VTK
38.0
38.0
37.99 37.99 37.92 700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.69 10.69 10.55 86,700 0 0 0
VTP
66.1
66.1
64.81 66.13 64.56 404,200 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
13.2
13.2
13.04 13.39 12.87 40,500 0 0 0
VTV
14.7
14.7
14.10 14.70 13.90 350,600 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.4
18.4
18.30 18.50 18.30 1,155,400 47,700 200 0.9
VUA
18
18
18 18 18 0 0 0 0
VVN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VVS
36.0
36.0
36.27 36.39 35.67 195,600 0 0 0
VW3
9
9
9 9 9 0 0 0 0
VWS
19.3
19.3
19.32 19.32 19.32 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
11
11
11 11 11 0 0 0 0
WCS
267.4
267.4
268.28 268.75 267.43 500 0 0 0
WSB
56.7
56.7
56.65 56.65 56.65 0 0 0 0
WSS
6.9
6.9
6.70 6.90 6.60 14,300 400 0 0.0
WTC
9.8
9.8
9.86 9.86 9.58 1,200 0 0 0
X20
11.3
11.3
11.44 11.44 11.35 2,000 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
11.2
11.2
11.22 11.22 11.22 400 0 0 0
XLV
11.4
11.4
11.45 11.45 11.45 0 0 0 0
XMC
9.2
9.2
9.20 9.20 9.20 5,000 0 0 0
XMD
7.9
7.9
6.70 7.90 6.70 1,500 0 0 0
XMP
14.7
14.7
14.74 14.74 14.74 1,000 0 0 0
XPH
14.9
14.9
14.90 14.90 14.90 0 0 0 0
YBC
9
9
9 9 9 1,000 0 0 0
YBM
10.5
10.5
10.54 10.54 10.39 5,600 0 0 0
YEG
11.2
11.2
11.03 11.21 10.98 969,300 0 0 0
YTC
29.8
29.8
29.80 29.80 29.80 0 0 0 0
264.8
264.8
261.25 265.10 261.18 62,818,522 1,642,900 4,218,781 -77.8
119.7
119.7
118.34 119.72 118.32 25,871,568 310,801 545,872 0.2
1,872.3
1,872.3
1,828.51 1,872.31 1,823.98 300,406,900 33,421,291 37,782,001 135.7
1,631.9
1,631.9
1,597.73 1,631.86 1,596.43 720,795,200 61,182,746 78,984,074 -379.4

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