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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 14/11/2025

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 14/11/2025

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
7.6
7.6
7.64 7.64 7.55 1,460,000 42,000 18,900 0.2
AAH
3.6
3.6
3.70 3.70 3.60 351,400 0 0 0
AAM
6.6
6.6
6.62 6.62 6.57 4,800 0 1,600 0.0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.7
8.7
8.60 8.70 8.40 717,000 0 0 0
AAT
3.5
3.5
3.45 3.51 3.45 14,500 0 0 0
AAV
6.6
6.6
6.50 6.60 6.40 382,900 0 0 0
ABB
10.9
10.9
10.77 11.01 10.77 3,516,900 10,200 30,000 -0.3
ABC
11.7
11.7
11.40 11.80 11.40 62,400 0 0 0
ABI
19.9
19.9
19.90 20 19.80 48,500 0 0 0
ABR
13.1
13.1
13.10 13.10 13.10 0 0 0 0
ABS
3.0
3.0
2.92 2.95 2.91 112,700 0 0 0
ABT
66.3
66.3
66.05 66.33 65.85 4,500 0 0 0
ABW
10.4
10.4
10.20 10.50 10 106,800 0 0 0
ACB
21.5
21.5
21.63 21.63 21.45 6,763,400 557,000 1,197,500 -16.0
ACC
13.4
13.4
13.35 13.35 13 10,700 0 0 0
ACE
38.8
38.8
38.14 38.89 37.95 4,800 0 0 0
ACG
35.6
35.6
35.60 35.60 35.60 5,200 0 0 0
ACL
12.6
12.6
12.36 12.84 12.31 23,600 1,100 0 0.0
ACM
0.5
0.5
0.50 0.60 0.50 345,200 0 0 0
ACS
5
5
4.40 5 4 4,300 0 0 0
ACV
55.4
55.4
55.30 55.70 54.80 683,100 6,500 186,100 -9.9
ADC
18.6
18.6
18.65 18.65 18.65 0 0 0 0
ADG
9.0
9.0
9.30 9.30 9.01 500 0 0 0
ADP
23.1
23.1
23.35 23.40 23 10,100 0 0 0
ADS
7.4
7.4
7.34 7.40 7.34 30,400 0 0 0
AFX
13
13
12.80 13.60 12.30 478,900 0 0 0
AG1
10.0
10.0
10.04 10.04 10.04 200 0 0 0
AGF
2.1
2.1
2.10 2.10 2 7,200 0 0 0
AGG
14.5
14.5
14.41 14.77 14.36 325,200 83,600 6,200 1.2
AGM
2.7
2.7
3.10 3.10 2.70 223,200 0 0 0
AGP
34.0
34.0
34.85 35.70 33.66 1,500 0 0 0
AGR
14.9
14.9
14.81 14.95 14.72 351,900 19,800 0 0.3
AGX
147.9
147.9
156.67 156.87 147.86 1,000 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
38.1
38.1
37.89 38.07 37.89 18,000 0 0 0
ALC
20.5
20.5
20.60 20.60 20.30 14,300 0 0 0
ALT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
ALV
6.7
6.7
6.70 6.70 6.70 4,800 0 0 0
AMC
13.1
13.1
12.49 13.05 12.49 4,200 0 0 0
AME
8.5
8.5
8.20 8.50 8.20 1,600 0 0 0
AMP
13.4
13.4
13.50 13.50 13.40 7,400 0 0 0
AMS
7.3
7.3
7.29 7.39 7.10 37,000 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
32.3
32.3
31.89 32.38 31.64 73,500 0 0 0
ANV
28.4
28.4
28.75 28.80 28.35 1,224,600 37,300 151,500 -3.3
APC
7.4
7.4
7.10 7.40 7.10 900 0 0 0
APF
33.9
33.9
33.97 33.97 33.88 2,500 0 0 0
APG
11.1
11.1
10.95 11.05 10.95 188,000 200 1,900 0.0
APH
6.2
6.2
6.21 6.25 6.21 193,500 6,000 0 0.0
API
7.2
7.2
7 7.20 7 85,600 8,400 0 0.1
APL
11.0
11.0
10.95 10.95 10.95 0 0 0 0
APP
5.6
5.6
5.50 5.70 5.50 7,900 0 0 0
APS
8.2
8.2
8.20 8.30 8.10 423,500 94,900 9,900 0.7
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
6.89 6.94 6.85 243,800 0 0 0
ASP
4.8
4.8
4.83 4.86 4.82 27,900 0 0 0
AST
60.5
60.5
61.55 61.55 60.48 700 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 1,100 0 0 0
ATG
8
8
8.20 8.30 8 267,200 0 0 0
ATS
27.5
27.5
27 27.50 27 700 0 0 0
AVC
48.2
48.2
48.28 48.28 48.09 300 0 0 0
AVG
12.5
12.5
12.80 12.80 12.30 85,100 100 0 0.0
BAB
11.0
11.0
10.79 10.97 10.79 1,800 0 0 0
BAF
29.3
29.3
29.45 29.45 29.05 746,900 54,700 52,500 0.1
BAL
8.0
8.0
8.01 8.01 8.01 0 0 0 0
BAX
33.5
33.5
33.54 33.54 33.54 0 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
12.8
12.8
12.85 12.85 12.75 200 0 0 0
BCA
9.1
9.1
10 10 8.90 19,700 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
7.7
7.7
7.80 7.90 7.70 21,900 0 0 0
BCE
7.7
7.7
7.69 7.73 7.58 26,600 1,000 19,200 -0.2
BCF
34.3
34.3
34.34 34.34 34.34 1,100 0 0 0
BCM
66.4
66.4
66.65 66.74 65.47 244,000 71,400 155,100 -5.6
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
33.31 33.31 33.31 1,400 0 0 0
BDT
9.3
9.3
9.20 9.30 9.20 54,900 0 0 0
BDW
30.4
30.4
30.41 30.41 30.41 100 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
43.0
43.0
42.78 42.97 42.13 311,500 9,500 18,100 -0.4
BGE
4.6
4.6
4.80 4.80 4.60 170,100 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
24.1
24.1
23.56 24.05 23.56 7,600 0 0 0
BHC
1.2
1.2
1.40 1.40 1.20 600 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
BHI
9.7
9.7
9.70 9.70 9.70 100 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
29.9
29.9
29.94 29.94 29.94 100 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
22.6
22.6
22.67 22.67 22.48 59,400 400 300 0.0
BID
35.5
35.5
35.34 35.62 35.34 2,234,600 177,500 200,200 -0.9
BIG
5.6
5.6
5.55 6.07 5.37 465,600 0 0 0
BIO
11.4
11.4
11.40 11.40 11.40 400 0 0 0
BKC
17.6
17.6
17.64 17.80 17.49 42,800 0 0 0
BKG
2.9
2.9
2.88 2.88 2.83 76,900 0 0 0
BLF
2.2
2.2
2.10 2.20 2.10 1,300 0 0 0
BLI
9.2
9.2
9.20 9.20 9.20 49,300 0 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 23.74 100 0 0 0
BMC
16.4
16.4
16.75 16.75 16.35 78,600 1,100 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
18.6
18.6
18.77 18.77 18.53 241,700 7,800 4,300 0.1
BMJ
10.3
10.3
9.20 10.30 9.20 200 0 0 0
BMK
15
15
15 15 15 0 0 0 0
BMP
155.5
155.5
157.23 157.23 154.87 67,500 13,000 21,400 -1.4
BMS
12.2
12.2
12.23 12.23 12.13 84,800 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
8.2
8.2
7.70 8.30 7.60 421,500 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 2 1.80 367,000 0 0 0
BPC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
BQB
4.5
4.5
4.40 4.80 4.40 4,100 0 0 0
BQP
31.3
31.3
36.50 36.50 30.90 36,900 0 0 0
BRC
11.7
11.7
11.66 11.66 11.66 1,600 0 0 0
BRR
17.6
17.6
17.26 17.65 16.40 12,900 0 0 0
BRS
21.6
21.6
21.63 21.63 21.63 0 0 0 0
BSA
22.5
22.5
22.50 22.50 22.50 0 0 0 0
BSD
19.1
19.1
19.11 19.11 19.11 100 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
37.7
37.7
38.05 38.05 37.55 367,100 15,900 5,600 0.4
BSL
8.5
8.5
8.53 8.53 8.53 1,100 0 0 0
BSP
10.8
10.8
9.73 10.82 9.73 300 0 0 0
BSQ
18.6
18.6
18.59 18.59 18.59 0 0 0 0
BSR
15.8
15.8
15.82 16.02 15.82 3,081,200 3,000 3,000 0.0
BT1
13.5
13.5
13.50 13.50 13.50 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.80 4.80 4.80 3,000 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 0 0 0 0
BTH
27.3
27.3
27.76 27.76 26.93 9,800 1,000 0 0.0
BTN
2.8
2.8
2.80 2.80 2.80 3,000 0 0 0
BTP
9.0
9.0
9.02 9.02 8.97 48,500 0 35,000 -0.3
BTS
5.3
5.3
5.20 5.30 5.20 3,400 0 0 0
BTT
35.9
35.9
35.85 35.85 35.85 100 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
13.30 13.50 13.20 979,200 0 0 0
BVG
2.5
2.5
2.50 2.70 2.50 83,200 0 0 0
BVH
55.3
55.3
54.50 56.10 54.50 530,700 11,800 175,800 -9.1
BVL
13.7
13.7
14.08 14.08 13.67 3,500 0 0 0
BVN
15.2
15.2
13.40 15.20 13.40 300 0 0 0
BVS
33
33
33 33.20 32.80 183,100 5,300 4,200 0.0
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
45.0
45.0
44.69 44.98 44.50 149,000 8,300 70,800 -2.9
BWS
31.5
31.5
32.25 32.25 31.49 2,200 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
12.3
12.3
11.51 12.29 11.41 174,600 1,100 0 0.0
C47
10.0
10.0
9.95 9.99 9.90 25,700 0 0 0
C4G
8.5
8.5
8.50 8.60 8.40 1,090,900 0 0 0
C69
12.3
12.3
12.90 12.90 12 384,800 29,500 27,400 0.0
C92
4.2
4.2
4.20 4.20 4 6,200 0 0 0
CAD
0.5
0.5
0.50 0.50 0.40 24,500 0 0 0
CAG
6.8
6.8
6.90 7 6.80 700 0 0 0
CAN
28.7
28.7
28.60 28.70 28.60 600 0 0 0
CAP
38.1
38.1
38.24 38.24 37.96 10,700 0 0 0
CAR
16.6
16.6
16.60 16.60 16.60 0 0 0 0
CAT
12.1
12.1
12.19 12.19 12.12 4,000 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
28.2
28.2
28.10 28.20 27.90 7,900 0 0 0
CC1
30
30
30 30 30 700 0 0 0
CCA
11.1
11.1
11.11 11.11 11.11 0 0 0 0
CCC
16.9
16.9
17.07 17.07 16.83 4,900 0 0 0
CCI
19.9
19.9
19.89 19.89 19.89 400 0 0 0
CCL
5.8
5.8
5.94 5.94 5.77 168,100 700 13,000 -0.1
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
12
12
12 12 12 1,100 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
19.0
19.0
18.48 19.02 17.93 832,900 72,900 37,200 0.9
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.1
32.1
32.19 32.48 32.09 6,500 0 0 0
CDO
1.8
1.8
1.80 1.80 1.70 12,800 0 0 0
CDP
9.3
9.3
9.25 9.25 9.25 3,600 0 0 0
CDR
6.5
6.5
6.70 6.70 6.30 1,600 0 0 0
CEN
2.4
2.4
2.40 2.50 2.40 58,700 0 0 0
CEO
24.6
24.6
23.81 25.24 23.81 11,750,600 50,000 487,400 -11.4
CET
9.9
9.9
10.20 10.20 9.90 124,500 0 0 0
CFM
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CFV
21.1
21.1
21.10 21.10 21.10 0 0 0 0
CGV
3.3
3.3
3.40 3.40 3.30 200 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
26.7
26.7
26.90 26.90 26.73 20,000 0 0 0
CHS
10.4
10.4
10.37 10.37 10.37 0 0 0 0
CI5
5.5
5.5
5.30 5.50 5.30 1,800 0 0 0
CIA
9.6
9.6
9.60 9.60 9.60 100 0 0 0
CID
9.1
9.1
8.97 9.14 8.97 2,400 0 0 0
CIG
9.0
9.0
8.80 8.97 8.60 83,300 0 0 0
CII
25.2
25.2
24.50 25.75 24.30 21,016,500 726,000 2,089,800 -35.0
CIP
2.5
2.5
2.50 2.60 2.50 1,700 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
37.7
37.7
37.47 37.80 37.14 7,600 0 0 0
CKD
21.6
21.6
21.55 21.64 21.55 1,900 0 0 0
CKG
11.8
11.8
11.55 11.90 11.45 97,200 2,400 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 0 0 0 0
CLH
19.2
19.2
19.15 19.15 19.15 200 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
28.2
28.2
28.23 28.23 28.04 8,200 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
15.2
15.2
15.16 15.16 15.07 22,200 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CMD
20.6
20.6
20.25 20.61 20.25 2,000 0 0 0
CMF
341.0
341.0
335.04 340.97 335.04 1,400 1,400 0 0.5
CMG
34.6
34.6
34.91 35.05 34.55 466,000 13,800 107,900 -3.6
CMI
0.7
0.7
0.70 0.80 0.70 10,800 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
7.32 7.41 7.13 38,200 0 0 0
CMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CMV
8.3
8.3
8.10 8.30 8.10 600 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 6.55 6.50 70,000 5,000 0 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.5
33.5
33.49 33.49 33.49 100 0 0 0
CNG
25.6
25.6
25.70 26.10 25.40 4,600 100 0 0.0
CNN
57.2
57.2
57.23 57.23 57.23 0 0 0 0
CNT
8
8
8 8.10 8 2,800 0 0 0
COM
30.1
30.1
30.14 30.14 30.14 0 0 0 0
CPA
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CPC
15.9
15.9
15.97 16.06 15.87 2,000 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 2,300 0 0 0
CQN
31.7
31.7
31.49 31.68 31.01 11,400 0 0 0
CQT
8.2
8.2
8.23 8.23 8.23 0 0 0 0
CRC
9.1
9.1
9.14 9.18 8.81 1,165,500 11,600 93,900 -0.8
CRE
9.3
9.3
9.37 9.37 9.10 433,200 32,900 18,600 0.1
CRV
32.5
32.5
30.85 32.50 30.85 4,000 0 0 0
CSC
16.5
16.5
16.55 16.73 16.45 12,600 0 0 0
CSI
27.3
27.3
27.30 27.30 27.30 400 0 0 0
CSM
14.0
14.0
14.10 14.10 13.80 560,400 8,000 13,600 -0.1
CST
13.6
13.6
13.70 13.70 13.60 2,700 0 0 0
CSV
31.9
31.9
32.10 32.40 31.75 392,600 20,500 33,500 -0.4
CT3
5.6
5.6
5.10 5.60 5 49,700 0 0 0
CT6
12.4
12.4
12.40 12.40 12.40 100 0 0 0
CTB
16.9
16.9
16.86 16.86 16.86 0 0 0 0
CTD
78.9
78.9
78.35 79.24 77.90 497,400 17,000 8,700 0.7
CTF
20.2
20.2
20.15 20.15 19.90 356,900 6,400 100 0.1
CTG
33.1
33.1
33.02 33.09 32.72 6,523,600 361,800 1,783,100 -68.5
CTI
21.2
21.2
21.09 21.41 21.09 329,000 29,900 2,600 0.6
CTP
9
9
9.10 9.10 8.70 27,400 0 0 0
CTR
81.2
81.2
81.14 82.11 80.70 697,200 86,000 43,100 4.0
CTS
27.6
27.6
27.62 28.24 27.42 1,059,400 49,500 167,400 -4.2
CTT
18.4
18.4
18.39 18.39 18.39 0 0 0 0
CTW
22.9
22.9
22.94 22.94 22.94 100 0 0 0
CTX
14.5
14.5
14.60 14.80 14.30 64,800 0 0 0
CVN
1
1
1 1.10 1 97,500 0 0 0
CVT
25.8
25.8
26.90 27.15 25.80 30,000 500 0 0.0
CX8
9.2
9.2
9.20 9.20 9.20 100 0 0 0
D11
9.1
9.1
9.23 9.23 9.14 1,100 0 0 0
D2D
29.9
29.9
30.21 30.21 29.75 30,400 0 500 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.6
16.6
16.58 16.58 16.58 0 0 0 0
DAE
11.4
11.4
11.38 11.38 11.38 0 0 0 0
DAH
3.7
3.7
3.70 3.71 3.68 22,300 0 0 0
DAS
12.3
12.3
12.20 12.30 11 2,400 0 0 0
DAT
8.6
8.6
9.20 9.20 8.62 12,200 0 0 0
DBC
23.0
23.0
22.76 23.16 22.72 2,875,800 161,900 221,700 -1.6
DBD
49.4
49.4
49.25 49.73 49.25 13,400 2,800 1,200 0.1
DBM
20.5
20.5
20.52 20.52 20.52 100 0 0 0
DBT
11.3
11.3
11.30 11.30 11.30 7,400 0 0 0
DC1
6.4
6.4
6.59 7.04 5.93 900 0 0 0
DC2
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DC4
10.4
10.4
10.32 10.55 10.32 332,100 41,100 0 0.5
DCF
31.7
31.7
31.70 31.70 31.70 600 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
36
36
36.80 36.80 34.45 1,093,200 0 0 0
DCM
32.5
32.5
32.81 32.95 32.52 1,155,700 15,800 379,400 -12.6
DCR
4.3
4.3
4.30 4.30 4.30 100 0 0 0
DCS
0.9
0.9
0.90 1 0.90 195,000 0 0 0
DCT
0.6
0.6
0.50 0.60 0.50 3,700 0 0 0
DCV
126
126
126 126 126 200 0 0 0
DDB
9.7
9.7
9.90 10.10 9 75,300 0 0 0
DDG
1.7
1.7
1.70 1.70 1.70 184,000 0 0 0
DDH
4.9
4.9
4.94 4.94 4.94 0 0 0 0
DDM
2
2
1.90 2 1.70 4,700 0 0 0
DDN
6.9
6.9
6.60 6.90 6.30 1,400 0 0 0
DDV
27.6
27.6
27.84 27.84 27.37 441,600 5,000 0 0.1
DFC
24.7
24.7
24.66 24.66 24.66 0 0 0 0
DFF
0.6
0.6
0.70 0.70 0.60 589,200 0 0 0
DGC
85.0
85.0
85.91 88.13 83.85 3,803,200 673,600 1,279,000 -60.2
DGT
4.5
4.5
4.60 4.60 4.50 111,900 0 0 0
DGW
38.1
38.1
37.72 38.39 37.58 581,800 51,900 37,600 0.6
DHA
54.4
54.4
55.44 55.91 53.46 188,200 8,300 33,200 -1.5
DHB
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DHC
29.2
29.2
29.33 29.71 29.07 218,000 9,400 48,500 -1.3
DHD
22.5
22.5
22.49 22.49 22.49 0 0 0 0
DHG
93.4
93.4
93.18 93.63 92.91 4,900 200 100 0.0
DHM
5.6
5.6
5.80 5.84 5.61 9,200 0 0 0
DHN
25.4
25.4
25.42 25.42 25.42 1,200 0 0 0
DHP
10.7
10.7
10.72 10.72 10.72 0 0 0 0
DHT
68.2
68.2
68.18 70.91 67.55 10,300 0 2,000 -0.1
DIC
1.2
1.2
1.20 1.20 1.10 67,900 0 0 0
DID
4
4
4.10 4.10 4 2,100 0 0 0
DIG
19.3
19.3
18.96 19.43 18.87 11,956,700 459,300 422,200 0.8
DIH
10.4
10.4
10.43 10.43 10.43 9,600 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
9.6
9.6
9.60 9.60 9.60 500 0 0 0
DL1
5.5
5.5
5.40 5.50 5.40 201,600 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.65 2.74 2.65 1,422,000 229,800 22,200 0.6
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
57.0
57.0
56.54 57.02 56.54 700 0 0 0
DMN
5
5
4.71 5 4.71 400 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
24.6
24.6
24.62 24.62 24.62 0 0 0 0
DNC
47.3
47.3
47.27 47.27 47.27 0 0 0 0
DND
9.5
9.5
9.50 9.50 9.50 100 0 0 0
DNE
8.2
8.2
8.18 8.18 8.18 0 0 0 0
DNH
50.9
50.9
50.92 50.92 50.92 0 0 0 0
DNL
38.4
38.4
38.38 38.38 38.38 0 0 0 0
DNM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DNN
3.0
3.0
2.96 2.96 2.96 0 0 0 0
DNP
18.3
18.3
18.30 18.30 18.30 0 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 33.31 400 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 0 0 0 0
DP1
34.2
34.2
34.20 34.20 34.20 0 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 500 0 0 0
DP3
48.5
48.5
48.70 48.70 48.52 5,200 0 0 0
DPC
7.8
7.8
7.80 7.80 7.80 100 0 0 0
DPG
43.5
43.5
43.34 43.88 43.19 700,500 36,600 10,800 1.1
DPH
48.6
48.6
48.58 48.58 48.58 0 0 0 0
DPM
22.3
22.3
22.33 22.56 22.24 2,410,900 36,200 399,000 -8.7
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38
38
38.35 38.40 37.85 343,100 3,800 10,600 -0.3
DQC
10.3
10.3
10.45 10.45 10.31 300 0 100 0.0
DRC
15.1
15.1
15.18 15.27 14.89 275,600 0 0 0
DRG
8.4
8.4
8.35 8.44 8.35 1,600 0 0 0
DRH
2.4
2.4
2.42 2.46 2.40 199,800 0 1,000 0.0
DRI
11.8
11.8
11.75 11.85 11.57 536,100 0 0 0
DRL
47.5
47.5
47.33 47.61 46.85 1,700 0 0 0
DS3
6
6
6.40 6.40 5.80 54,100 0 0 0
DSC
15.6
15.6
15.65 15.75 15.40 41,900 0 300 0.0
DSD
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DSE
22.9
22.9
22.77 23.04 22.68 248,100 21,400 28,000 -0.2
DSG
3.2
3.2
3 3.20 3 600 0 0 0
DSH
11.2
11.2
11.10 11.20 11.10 3,300 0 0 0
DSN
39.9
39.9
39.49 39.94 39.40 3,000 0 2,100 -0.1
DSP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DST
9
9
8.90 9 8.80 29,900 0 0 0
DTA
4.2
4.2
4.03 4.17 4.03 6,200 0 0 0
DTC
5
5
4 5 4 5,200 0 0 0
DTD
16.3
16.3
16.18 16.53 16.09 155,800 0 4,400 -0.1
DTG
16.3
16.3
15.30 16.30 15.30 900 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 33,100 0 0 0
DTK
10.9
10.9
10.44 11.01 10.44 2,200 0 0 0
DTL
14.4
14.4
14.60 14.70 14.40 5,200 0 0 0
DTP
90.4
90.4
89.51 90.54 89.44 5,100 0 0 0
DTT
14.4
14.4
14.35 14.35 14.35 100 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 0 0 0 0
DVG
1.8
1.8
1.90 2 1.80 242,900 0 0 0
DVM
6.7
6.7
6.60 6.70 6.60 159,900 0 0 0
DVN
19.5
19.5
19.65 19.65 19.46 20,400 0 0 0
DVP
62.8
62.8
62.48 62.75 61.67 3,400 0 0 0
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
17.3
17.3
17.32 17.32 17.32 400 0 0 0
DWS
14.3
14.3
14.27 14.27 14.27 0 0 0 0
DXG
16.9
16.9
16.58 17.15 16.49 13,362,700 856,600 2,411,900 -29.8
DXL
18
18
18 18 18 0 0 0 0
DXP
10.8
10.8
10.80 10.90 10.60 232,900 0 0 0
DXS
9.9
9.9
9.78 10.10 9.77 1,574,300 167,000 477,300 -3.1
DXV
3.8
3.8
3.74 3.77 3.71 14,400 0 0 0
E12
5.8
5.8
5.80 5.80 5.80 100 0 0 0
E29
8.4
8.4
8.40 8.40 8.40 0 0 0 0
EBS
10.9
10.9
10.93 10.93 10.93 300 0 0 0
ECI
8.8
8.8
9 9 8.50 207,600 0 0 0
ECO
21.7
21.7
22.21 22.36 20.92 20,600 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 600 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21.4
21.4
21.30 21.65 21.05 6,176,300 847,000 3,088,000 -47.5
EIC
21.9
21.9
21.90 21.90 21.90 1,400 0 0 0
EID
22.2
22.2
22.19 22.19 22.00 8,200 0 0 0
EIN
2.9
2.9
2.90 2.90 2.90 700 0 0 0
ELC
20.1
20.1
20.44 20.44 20.05 365,300 5,400 15,800 -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
21.8
21.8
22.06 22.44 21.78 3,900 0 0 0
EVE
10.2
10.2
10.24 10.29 10.02 23,500 0 0 0
EVF
12.3
12.3
12.30 12.40 12.20 2,572,100 72,700 40,400 0.4
EVG
7.7
7.7
7.65 7.75 7.65 706,000 182,700 10,800 1.4
EVS
6.1
6.1
6.20 6.20 6.10 66,100 0 0 0
F88
1,081.2
1,081.2
1,169 1,169 1,081.10 900 300 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 3.43 3.29 35,800 1,100 0 0.0
FCN
14.8
14.8
14.78 14.92 14.68 442,100 57,500 11,200 0.7
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
12.4
12.4
12.47 12.47 12.38 12,400 0 0 0
FID
1.5
1.5
1.60 1.60 1.50 70,200 0 0 0
FIR
7.2
7.2
7.25 7.25 7.10 238,800 0 0 0
FIT
4.6
4.6
4.60 4.67 4.59 581,200 0 0 0
FMC
34.8
34.8
34.66 35.04 34.66 24,400 2,800 0 0.1
FOC
55.7
55.7
55.75 56.01 55.75 6,800 0 0 0
FOX
61
61
61.80 61.80 61 41,800 0 0 0
FPT
88.8
88.8
87.77 89.55 87.15 4,699,900 1,709,500 1,061,800 64.6
FRC
25
25
25 25 25 0 0 0 0
FRM
6.3
6.3
6.34 6.34 6.34 0 0 0 0
FRT
139.0
139.0
138.19 139.05 135.71 209,400 8,600 63,100 -7.9
FSO
5.2
5.2
4.55 5.23 4.55 200 0 0 0
FT1
39.7
39.7
39.75 39.75 39.75 100 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 6,900 0 0 0
FTS
30.1
30.1
29.79 30.19 29.79 752,100 42,300 18,800 0.8
G20
0.7
0.7
0.60 0.70 0.60 48,400 0 0 0
G36
8.4
8.4
8.30 8.60 8.30 176,500 0 0 0
GAS
61.0
61.0
61.12 61.61 60.74 496,800 8,100 51,800 -2.8
GCB
8.5
8.5
8.50 8.50 8.50 1,100 0 0 0
GCF
30.5
30.5
30 30.45 30 700 700 0 0.0
GDA
15.0
15.0
15.13 15.13 15.04 55,800 3,000 0 0.0
GDH
9
9
9 9 9 0 0 0 0
GDT
18.1
18.1
18.17 18.26 18.04 7,200 0 0 0
GDW
34.0
34.0
34.03 34.03 34.03 0 0 0 0
GEE
96.1
96.1
95.14 98.07 95.14 492,500 97,900 49,500 8.5
GEG
14.4
14.4
14.57 14.71 14.38 312,600 0 15,400 -0.2
GEL
25.6
25.6
27.50 27.50 25.60 4,925,300 1,403,000 143,300 32.3
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
36.1
36.1
34.80 36.48 34.80 9,204,400 730,900 1,960,800 -55.3
GGG
4
4
4 4 4 37,500 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
29.7
29.7
29.40 29.70 29.40 1,200 0 0 0
GIC
11.5
11.5
11.86 11.86 10.66 1,400 0 100 0.0
GIL
15.5
15.5
15.50 15.75 15.35 214,900 6,200 300 0.1
GKM
2.6
2.6
2.80 2.90 2.60 1,134,600 0 99,000 -0.3
GLC
6
6
6 6 6 0 0 0 0
GLT
15.1
15.1
15.09 15.09 15.09 2,000 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 31.70 400 0 0 0
GMC
5.5
5.5
5.50 5.50 5.40 12,600 0 0 0
GMD
40.5
40.5
40.81 40.88 40.23 766,900 88,300 146,900 -3.7
GMH
7.6
7.6
7.50 7.63 7.48 800 0 0 0
GMX
13.7
13.7
13.83 13.92 13.74 700 0 0 0
GND
29.9
29.9
29.86 29.86 29.86 0 0 0 0
GPC
2.4
2.4
2.30 2.40 2.30 12,500 0 0 0
GSM
27.9
27.9
27.76 27.94 27.67 2,400 0 0 0
GSP
9.6
9.6
9.59 9.59 9.59 12,300 0 0 0
GTA
9.6
9.6
9.60 9.60 9.60 0 0 0 0
GTD
13.6
13.6
13.60 13.60 13.60 0 0 0 0
GTS
9.9
9.9
9.87 9.87 9.87 2,000 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GTX
22.7
22.7
22.70 22.70 22.70 0 0 0 0
GVR
28.4
28.4
28.50 28.95 28.30 2,269,200 17,200 113,400 -2.8
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 0 0 0 0
HAC
10.3
10.3
9.40 10.30 8.90 800 0 0 0
HAD
13.2
13.2
13.17 13.17 13.17 0 0 0 0
HAF
21
21
21 21 21 0 0 0 0
HAG
17.7
17.7
16.50 17.65 16.50 38,260,900 3,658,100 311,500 57.9
HAH
62.4
62.4
63.79 63.79 61.77 1,651,600 112,600 490,900 -24.6
HAM
28.7
28.7
28.73 28.73 28.73 100 0 0 0
HAN
8.8
8.8
8.87 8.87 8.77 3,900 0 0 0
HAP
7.4
7.4
7 7.49 6.99 531,800 4,700 10,700 0.0
HAR
4.0
4.0
4.06 4.09 3.99 193,900 0 0 0
HAS
7.5
7.5
7.50 7.50 7.50 100 0 0 0
HAT
32.5
32.5
32.49 32.49 32.49 100 0 0 0
HAV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
HAX
10.8
10.8
10.70 10.90 10.70 256,800 3,900 3,400 0.0
HBC
6.3
6.3
6.30 6.30 6.20 666,300 0 800 0.0
HBD
17.9
17.9
17.94 17.94 17.94 0 0 0 0
HBH
4.7
4.7
4.69 4.69 4.69 0 0 0 0
HBS
5.6
5.6
5.50 5.70 5.40 42,000 200 0 0.0
HC1
12.0
12.0
11.98 11.98 11.98 0 0 0 0
HC3
24.6
24.6
24.57 24.57 24.57 2,200 0 0 0
HCC
19.5
19.5
19.72 19.72 19.47 1,700 0 0 0
HCD
6.3
6.3
6.24 6.31 6.24 1,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.2
19.2
19.12 19.42 19.08 7,118,900 33,300 406,700 -8.5
HCT
12
12
12 12 12 0 0 0 0
HD2
15.9
15.9
15.90 15.90 15.90 100 0 0 0
HD6
10.6
10.6
10.85 10.85 10.58 7,300 0 0 0
HD8
6.8
6.8
6.85 6.85 6.85 0 0 0 0
HDA
5.8
5.8
5.73 5.82 5.73 12,500 0 0 0
HDB
19.1
19.1
19.10 19.20 18.88 14,810,200 162,700 3,745,700 -106.7
HDC
24.3
24.3
24.04 24.65 23.87 2,774,400 214,500 227,500 -0.4
HDG
29.2
29.2
27.85 29.46 27.85 4,887,700 364,000 205,800 5.1
HDM
34.8
34.8
34.98 34.98 34.79 1,500 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
30.7
30.7
30.70 30.70 30.70 100 0 0 0
HEJ
9.4
9.4
9.80 10 9.40 3,000 0 0 0
HEP
14.0
14.0
13.95 13.95 13.95 0 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
228.9
228.9
228.55 228.91 225.87 4,800 500 100 0.1
HGT
14
14
14 14 14 0 0 0 0
HHB
24
24
24 24 24 0 0 0 0
HHC
129.8
129.8
129.80 129.80 129.80 0 0 0 0
HHG
1.4
1.4
1.30 1.40 1.30 787,800 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.5
11.5
11.46 11.64 11.27 1,114,100 78,300 31,900 0.6
HHS
14.8
14.8
14.65 15.15 14.60 1,432,000 20,500 460,600 -6.6
HHV
12.6
12.6
12.65 12.83 12.60 4,001,200 84,900 35,300 0.7
HID
5.4
5.4
5.32 5.35 5.17 1,680,800 13,200 20,600 0.0
HII
4.9
4.9
4.93 4.99 4.90 263,400 0 0 0
HIO
7.1
7.1
7.20 7.20 6.70 5,700 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
27.1
27.1
27.14 27.14 27.14 1,000 0 0 0
HKB
0.5
0.5
0.60 0.60 0.50 14,500 0 0 0
HKT
15
15
12.50 15 12.50 1,300 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
12.37 12.83 12.01 62,100 0 0 0
HLD
17.8
17.8
17.54 17.82 16.48 29,300 0 0 0
HLO
14.0
14.0
14.05 14.05 14.05 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
10.8
10.8
10.83 10.83 10.78 3,400 0 0 0
HMD
17.5
17.5
17.54 17.54 17.54 200 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 1,000 0 0 0
HMR
11.5
11.5
11.60 11.80 11.30 1,300 0 0 0
HMS
33.3
33.3
33.60 33.60 33.20 7,000 0 0 0
HNA
22
22
22 22 21.55 2,700 0 0 0
HNB
11.9
11.9
11.86 11.86 11.86 4,000 0 0 0
HND
10.4
10.4
10.35 10.35 10.25 5,800 0 0 0
HNF
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNG
5.9
5.9
5.70 5.90 5.70 1,273,800 0 0 0
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
8
8
8 8.10 8 298,300 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
4.8
4.8
5 5 4.70 29,100 600 0 0.0
HOT
17.9
17.9
17.90 17.90 17.90 0 0 0 0
HPA
26.7
26.7
27.10 27.10 26.50 64,900 1,500 1,300 0.0
HPB
12.8
12.8
12.84 12.84 12.84 0 0 0 0
HPD
16.7
16.7
16.60 16.79 16.60 7,700 0 0 0
HPG
24.0
24.0
23.66 24.06 23.66 22,112,200 9,693,100 2,471,600 194.0
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
66.3
66.3
66.31 66.40 66.31 2,000 100 0 0.0
HPT
22.9
22.9
23.18 23.18 22.88 5,600 200 0 0.0
HPW
18.6
18.6
18.56 19.69 18.56 6,400 0 0 0
HPX
4.6
4.6
4.59 4.68 4.59 1,260,100 147,800 55,900 0.4
HQC
3.1
3.1
3.05 3.12 3.05 4,727,300 359,600 57,600 0.9
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
28.2
28.2
28.10 28.15 28.10 2,900 0 1,000 0.0
HSA
33
33
33 33 33 0 0 0 0
HSG
13.1
13.1
13.08 13.23 13.04 3,143,400 175,700 105,600 1.2
HSL
10.2
10.2
9.90 10.40 9.59 151,500 29,100 17,900 0.1
HSM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HSP
12.8
12.8
12.91 12.91 12.82 4,600 0 0 0
HSV
4.4
4.4
4.50 4.50 4.30 18,400 0 0 0
HT1
15.8
15.8
15.57 15.96 15.57 220,800 400 13,800 -0.2
HTC
26.2
26.2
26.23 26.23 26.23 100 0 0 0
HTE
3.6
3.6
3.50 3.60 3.50 7,900 0 0 0
HTG
36.5
36.5
36.64 36.64 36.13 34,300 0 0 0
HTI
22.4
22.4
22.81 22.81 22.30 41,400 1,000 2,900 0.0
HTL
22.7
22.7
22.78 22.78 22.57 26,100 1,800 0 0.0
HTM
9.2
9.2
9.20 9.20 9.20 400 0 0 0
HTN
6.2
6.2
6.15 6.27 6.12 251,500 5,800 5,800 0.0
HTP
1.9
1.9
1.70 1.90 1.70 2,864,400 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 25,800 0 0 0
HTV
11.6
11.6
10.97 11.60 10.97 2,300 0 0 0
HU1
6.5
6.5
6.49 6.50 6.49 16,700 0 0 0
HU3
3.7
3.7
3.70 3.70 3.70 100 0 0 0
HU4
10.4
10.4
10.48 10.48 10.31 6,900 0 0 0
HU6
4.7
4.7
4.70 4.70 4.70 1,300 0 0 0
HUB
13.9
13.9
13.89 13.89 13.85 1,400 0 0 0
HUG
27.9
27.9
27.87 27.87 27.87 0 0 0 0
HUT
18.3
18.3
18 18.50 17.70 3,436,700 46,800 18,200 0.5
HVA
19.9
19.9
19.80 19.90 19 74,300 0 0 0
HVH
12.1
12.1
12.09 12.14 12 137,500 11,400 0 0.2
HVN
29.2
29.2
29.50 29.50 29.15 1,075,700 7,200 700,500 -20.3
HVT
29.8
29.8
30.38 30.38 29.51 8,800 0 0 0
HVX
2.7
2.7
2.61 2.73 2.61 400 0 0 0
HWS
13.6
13.6
13.61 13.61 13.32 18,900 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
3.1
3.1
3.20 3.20 3 3,700 0 0 0
ICG
16.0
16.0
16.89 16.89 15.59 4,900 0 100 0.0
ICI
10
10
10 10 10 4,000 0 0 0
ICN
34.0
34.0
33.72 34.00 33.72 2,900 0 0 0
ICT
20.7
20.7
18.99 21.40 18.80 201,900 0 0 0
IDC
35.9
35.9
35.01 36.36 34.34 5,586,700 167,500 875,600 -30.3
IDI
7.3
7.3
7.30 7.35 7.26 228,600 200 11,000 -0.1
IDJ
5.6
5.6
5.60 5.70 5.50 803,700 31,100 0 0.2
IDP
184.7
184.7
184.67 184.67 184.67 0 0 0 0
IDV
22.1
22.1
22.29 22.29 22.12 8,700 0 0 0
IFS
19.3
19.3
19.33 19.33 19.33 1,500 0 500 0.0
IJC
11.8
11.8
11.66 11.94 11.66 2,383,900 51,500 51,000 0.0
ILA
5.2
5.2
5.20 5.20 5.20 3,200 0 0 0
ILB
24.2
24.2
24.93 25.03 24.19 15,600 300 0 0.0
ILC
5.9
5.9
5.90 5.90 5.90 100 0 0 0
ILS
15.6
15.6
15.60 15.60 15.60 3,500 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
48.0
48.0
47.60 48.29 47.60 17,400 200 1,200 0.0
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
40.8
40.8
40.83 41.31 39.88 4,000 0 0 0
IPA
17.0
17.0
16.96 17.04 16.70 127,400 5,300 6,800 0.0
IRC
6.5
6.5
6.48 6.48 6.48 0 0 0 0
ISG
8.8
8.8
8.90 8.90 8.80 3,700 0 0 0
ISH
23.5
23.5
23.49 23.49 23.22 6,300 0 0 0
IST
33.9
33.9
33.51 33.96 33.51 4,900 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
13.0
13.0
12.77 13.04 12.77 138,200 0 0 0
ITD
10.6
10.6
10.61 10.65 10.45 20,500 0 0 0
ITQ
2.9
2.9
2.80 2.90 2.70 57,900 0 0 0
ITS
4.7
4.7
4.50 4.70 4.40 3,300 0 0 0
IVS
8.9
8.9
8.95 9.05 8.95 31,300 2,800 0 0.0
JOS
0.9
0.9
0.90 1 0.90 1,200 0 0 0
JVC
7.2
7.2
7.20 7.68 7.19 169,800 15,000 13,100 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
33.6
33.6
33.50 34 33.45 2,155,500 158,200 288,800 -4.4
KCB
10.0
10.0
10.07 10.45 9.98 8,000 0 0 0
KDC
51.5
51.5
51.27 51.66 50.49 361,600 14,500 11,900 0.1
KDH
31.5
31.5
31.18 31.77 31.05 3,625,700 643,400 882,300 -8.2
KDM
18.8
18.8
17.80 19 17.80 154,100 0 0 0
KGM
5.3
5.3
5.29 5.29 5.29 700 0 0 0
KHD
9.8
9.8
9.79 9.79 9.79 0 0 0 0
KHG
7.6
7.6
7.50 7.64 7.45 10,096,700 1,090,700 25,500 8.0
KHP
11.7
11.7
11.81 11.81 11.63 3,700 0 0 0
KHS
13.3
13.3
13.48 13.72 13.16 25,700 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
5.4
5.4
5.50 5.80 5.40 3,000 0 0 0
KLB
12.0
12.0
11.81 11.97 11.74 113,900 0 0 0
KMR
3.0
3.0
2.99 3.03 2.99 300 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39
39
39 39.10 39 404,300 29,400 0 1.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.7
18.7
18.70 18.95 18.60 1,117,900 41,900 39,500 0.0
KSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
KSF
81.4
81.4
81.10 83 81 27,700 1,000 100 0.1
KSQ
1.8
1.8
1.80 1.90 1.80 28,500 0 0 0
KST
12.3
12.3
12.27 12.27 12.27 0 0 0 0
KSV
154.1
154.1
155 155 154.10 16,000 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 100 0 0 0
KTL
19.4
19.4
19.37 19.37 19.37 0 0 0 0
KTS
38.1
38.1
37.66 38.15 37.66 200 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 1.40 183,800 0 0 0
L10
22.6
22.6
22.24 22.62 22.24 400 0 0 0
L12
3.7
3.7
3.68 3.68 3.68 1,000 0 0 0
L14
31.9
31.9
31.50 33 31.50 73,000 6,400 700 0.2
L18
21.5
21.5
21.44 21.92 21.36 5,500 0 0 0
L35
4.6
4.6
4.60 4.60 4.60 0 0 0 0
L40
41.1
41.1
40.68 41.32 39.78 39,500 0 300 0.0
L43
2.6
2.6
2.50 2.60 2.50 6,100 0 0 0
L45
1.9
1.9
1.80 1.90 1.80 300 0 0 0
L61
1.9
1.9
1.90 1.90 1.90 0 0 0 0
L62
2.1
2.1
2.10 2.10 2.10 100 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
17.9
17.9
18.25 18.25 16.86 11,200 0 0 0
LAI
12.8
12.8
12.92 12.92 12.67 35,800 0 0 0
LAS
15.4
15.4
15.61 15.70 15.42 159,900 0 5,900 -0.1
LAW
34
34
34 34 34 0 0 0 0
LBE
22.6
22.6
22.74 22.74 22.57 300 0 0 0
LBM
34.5
34.5
33.91 34.54 33.55 32,700 100 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.6
9.6
9.57 9.66 9.52 1,055,900 0 6,500 -0.1
LCM
0.9
0.9
1 1 0.90 30,100 0 0 0
LDG
4.5
4.5
4.51 4.70 4.51 1,371,100 117,800 127,800 -0.1
LDP
11.3
11.3
11.30 11.70 11.30 41,000 0 0 0
LDW
20.5
20.5
20.54 20.54 20.54 0 0 0 0
LEC
4
4
4 4 4 1,300 0 0 0
LG9
5.2
5.2
5.20 5.20 5.20 200 0 0 0
LGC
64
64
64 64 64 0 0 0 0
LGL
5.3
5.3
5.15 5.29 5.13 344,000 2,000 0 0.0
LHC
55.4
55.4
53.30 55.40 53.30 29,100 0 2,200 -0.2
LHG
28.5
28.5
28.40 28.63 28.40 40,800 1,700 200 0.0
LIC
26.4
26.4
26.80 26.90 26 2,700 0 0 0
LIG
4.4
4.4
4.50 4.50 4.40 57,000 0 0 0
LIX
33.6
33.6
31.92 34.14 31.92 64,700 400 0 0.0
LKW
31.6
31.6
31.62 31.62 31.62 200 0 200 0.0
LLM
17.7
17.7
17.80 17.80 17.70 400 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM7
2.9
2.9
2.90 2.90 2.90 100 0 0 0
LM8
12.8
12.8
12.81 12.81 12.81 0 0 0 0
LMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
LMH
1.3
1.3
1.20 1.30 1.10 641,800 0 0 0
LMI
9.4
9.4
9.38 9.38 9.38 1,900 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
47.2
47.2
46.30 47.15 45.92 1,193,800 357,100 257,700 5.0
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
5.0
5.0
5.04 5.04 5.04 100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.2
32.2
33.10 33.20 32.20 101,300 0 0 0
LSS
8.6
8.6
8.64 8.66 8.60 130,800 0 0 0
LTC
2.1
2.1
2 2.10 2 18,700 0 0 0
LUT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
M10
20.0
20.0
19.99 20.08 19.99 5,400 0 0 0
MA1
32.7
32.7
32.65 32.65 32.65 0 0 0 0
MAC
13.1
13.1
13.51 13.51 12.48 6,100 0 0 0
MAS
34.5
34.5
34.50 34.50 34.50 0 0 0 0
MBB
18.8
18.8
18.78 18.94 18.66 16,560,800 662,000 2,227,000 -36.6
MBG
3.4
3.4
3.40 3.50 3.30 105,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
22.8
22.8
22.47 22.92 22.32 3,376,300 97,800 76,000 0.6
MBT
9.7
9.7
10.20 10.50 9.60 12,000 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.9
6.9
6.79 6.88 6.79 400 0 0 0
MCG
2.4
2.4
2.40 2.50 2.40 34,500 0 0 0
MCH
174.6
174.6
174.80 177.85 174.00 721,600 74,000 262,600 -41.2
MCM
26.2
26.2
25.92 26.16 25.92 21,400 0 0 0
MCO
7.4
7.4
7.20 7.40 7.20 2,100 0 0 0
MCP
27.2
27.2
28.30 28.30 27.20 15,900 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.2
9.2
9.05 9.23 9.05 700 0 0 0
MDF
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MDG
20.6
20.6
20.64 20.64 20.64 0 0 0 0
MEC
3.3
3.3
3 3.40 2.90 1,500 0 0 0
MED
24
24
24 24 24 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
5.5
5.5
5.50 5.50 5.50 300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.8
37.8
37.80 38.10 37.70 11,300 0 0 0
MGC
12.5
12.5
12.26 12.55 12.26 3,200 0 0 0
MGG
26
26
26 26 26 0 0 0 0
MGR
4.5
4.5
4.50 4.50 4.50 1,300 0 0 0
MH3
29
29
30.60 30.60 28.50 4,700 0 0 0
MHC
11.9
11.9
12.14 12.14 11.76 60,600 3,300 1,100 0.0
MIC
13.9
13.9
14.70 14.70 13.40 2,200 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
16.2
16.2
16.29 16.29 16.01 166,400 12,700 7,200 0.1
MKP
27.5
27.5
26.69 27.47 26.69 1,600 0 0 0
MKV
14.9
14.9
14.90 14.90 14.90 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
18.8
18.8
18.90 18.90 18.80 10,700 0 0 0
MML
33.9
33.9
34.40 34.40 33.80 38,700 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
16.6
16.6
16.55 16.84 16.25 56,900 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 14,800 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
17.50 17.50 17.50 400 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.0
10.0
10.08 10.13 10 4,853,200 2,100 64,100 -0.7
MSH
35.2
35.2
35.10 35.23 34.66 801,400 293,800 9,900 11.4
MSN
78
78
78.60 79.30 77.60 5,137,900 459,300 1,463,900 -78.6
MSR
23.0
23.0
22.43 23.31 22.43 1,612,100 0 0 0
MST
5.4
5.4
5.50 5.50 5.40 1,800,700 61,800 9,900 0.3
MTA
13.9
13.9
13.66 13.96 13.56 7,900 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
26.3
26.3
22.57 26.28 22.57 200 0 0 0
MTL
6.2
6.2
6.20 6.20 6.20 700 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
17.4
17.4
17.30 17.40 17.30 200 0 0 0
MVC
14.8
14.8
14.85 15.04 14.66 64,000 0 0 0
MVN
48.2
48.2
48 48.20 48 2,000 0 0 0
MWG
79.1
79.1
76.96 79.68 76.96 3,951,700 166,700 638,700 -38.2
MZG
12.2
12.2
13.64 14.45 11.64 1,714,000 0 0 0
NAB
14.3
14.3
14.30 14.40 14.25 1,159,800 3,200 9,800 -0.1
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
33.9
33.9
34.40 34.40 33.80 567,700 0 216,500 -7.4
NAG
8.0
8.0
7.75 8.51 7.75 826,100 0 0 0
NAP
10.3
10.3
10.29 10.29 10.29 0 0 0 0
NAS
35.2
35.2
35.20 35.20 35.20 0 0 0 0
NAU
6.3
6.3
6.28 6.28 6.28 0 0 0 0
NAV
15.9
15.9
15.92 15.92 15.92 300 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.6
19.6
19.30 19.80 19.30 49,900 20,700 4,300 0.3
NBC
7.9
7.9
7.86 7.96 7.77 30,400 0 0 0
NBE
10.8
10.8
10.84 10.84 10.84 10,200 0 0 0
NBP
7.5
7.5
7.60 7.70 7.50 3,100 200 0 0.0
NBT
16.0
16.0
16.03 16.03 16.03 0 0 0 0
NBW
32.6
32.6
32.63 32.63 32.63 100 0 0 0
NCG
10.3
10.3
10.50 10.80 10.10 17,200 0 0 0
NCS
38.7
38.7
38.70 38.70 38.70 200 0 0 0
NCT
90.6
90.6
89.80 91.24 89.80 55,700 3,000 15,300 -1.3
ND2
35.8
35.8
35.77 35.77 35.77 1,000 0 0 0
NDC
124.6
124.6
124.62 124.62 124.62 0 0 0 0
NDN
11.0
11.0
10.89 10.98 10.71 105,300 2,900 2,800 0.0
NDP
24.5
24.5
24.52 24.52 24.52 0 0 0 0
NDT
4.9
4.9
4.80 4.90 4.80 600 0 0 0
NDW
13.7
13.7
13.75 13.75 13.75 0 0 0 0
NDX
5.7
5.7
5.74 5.74 5.74 10,000 0 0 0
NED
6.9
6.9
6.80 6.90 6.80 14,800 0 0 0
NET
61.8
61.8
61.66 62.20 61.66 900 0 0 0
NFC
55.6
55.6
55.12 55.59 55.12 3,300 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
16.2
16.2
16.04 16.31 16.04 187,800 13,500 6,200 0.1
NHC
20.5
20.5
20.48 20.48 20.48 0 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
11.4
11.4
11.45 11.50 11.30 35,600 0 0 0
NHT
8.6
8.6
8.60 8.60 8.60 500 0 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 0 0 0 0
NKG
15.5
15.5
15.36 15.77 15.32 9,888,100 209,500 44,900 2.8
NLG
36.5
36.5
35.47 36.84 35.47 1,883,900 489,600 68,900 15.6
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
52.5
52.5
50.94 52.50 50.94 63,300 0 0 0
NNT
56.4
56.4
56.44 56.44 56.44 100 0 0 0
NO1
6.1
6.1
6.09 6.09 5.95 261,600 0 0 0
NOS
1
1
1 1 0.90 6,700 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
10.3
10.3
10.27 10.27 10.27 0 0 0 0
NRC
6.4
6.4
6.50 6.50 6.30 305,400 0 100 0.0
NSC
74.7
74.7
74.66 74.66 74.66 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.40 4.60 4.40 9,300 0 1,700 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
11.6
11.6
11.47 11.65 11.47 6,800 0 6,300 -0.1
NT2
24.3
24.3
23.90 24.25 23.50 1,296,500 0 0 0
NTC
161.1
161.1
161.80 162.10 161 8,500 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 53.08 400 0 0 0
NTL
17.1
17.1
16.82 17.39 16.82 384,600 0 0 0
NTP
50.7
50.7
50.43 51.07 50.27 93,000 3,000 0 0.2
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
9.7
9.7
9.68 9.68 9.68 100 0 0 0
NVB
13.8
13.8
13.90 14 13.80 113,400 0 3,000 0.0
NVL
13.1
13.1
12.33 13.07 12.33 22,445,400 0 0 0
NVP
47.6
47.6
47.57 47.57 47.57 0 0 0 0
NVT
8.2
8.2
8.20 8.20 8.20 3,900 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 0 0 0 0
OCB
10.7
10.7
10.65 10.74 10.61 1,753,600 0 0 0
OCH
6
6
6 6 5.90 9,600 0 0 0
ODE
45.8
45.8
45.90 46.10 45.30 21,200 0 0 0
OGC
3.8
3.8
3.85 3.87 3.80 346,900 0 0 0
OIL
10.8
10.8
10.70 10.80 10.61 347,300 0 0 0
ONE
5.5
5.5
5.40 5.50 5.40 1,000 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.1
18.1
18.15 18.15 18.11 1,100 0 0 0
ORS
14.1
14.1
14.10 14.30 14 1,398,300 0 0 0
PAC
21.7
21.7
22 22.18 21.64 174,000 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
24.0
24.0
24.13 24.29 23.88 691,600 0 0 0
PAP
23
23
23 23 23 0 0 0 0
PAS
3.2
3.2
3.30 3.30 3.20 10,700 0 0 0
PAT
90.7
90.7
92.64 92.82 89.99 37,000 0 0 0
PBC
6.5
6.5
6.60 6.80 6.50 9,500 0 0 0
PBP
11.8
11.8
11.89 11.89 11.52 400 0 0 0
PBT
12.0
12.0
11.97 11.97 11.97 0 0 0 0
PC1
22.1
22.1
21.90 22.35 21.80 2,075,000 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
24
24
24 24 24 0 0 0 0
PCE
18.4
18.4
18.31 18.40 18.21 300 0 0 0
PCF
5.8
5.8
5.80 5.80 5.80 1,800 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
19.0
19.0
19.07 19.16 18.88 70,100 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
9.5
9.5
9.50 9.50 9.50 1,000 0 0 0
PDB
19.7
19.7
19.79 19.79 19.39 2,400 100 0 0.0
PDC
6.6
6.6
5.20 6.60 5.10 4,100 0 0 0
PDN
90.2
90.2
90.21 90.21 90.21 500 0 0 0
PDR
22.2
22.2
21.75 22.50 21.75 7,091,000 0 0 0
PDV
7.0
7.0
6.96 7 6.75 44,000 0 0 0
PEG
4.1
4.1
4.20 4.20 4.10 8,800 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 38.41 800 0 0 0
PET
30.7
30.7
30.59 30.96 30.40 761,700 0 0 0
PFL
2.3
2.3
2.30 2.40 2.30 45,100 0 0 0
PGB
12
12
11.81 12.09 11.72 16,600 0 0 0
PGC
12.4
12.4
12.37 12.37 12.33 43,200 0 0 0
PGD
23.5
23.5
23.42 23.56 23.42 400 0 0 0
PGI
18.7
18.7
18.66 18.66 18.66 0 0 0 0
PGN
6.3
6.3
6.30 6.40 6.10 17,200 0 0 0
PGS
48.0
48.0
46.83 47.98 46.83 200 0 0 0
PGT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PGV
17.4
17.4
17.54 17.67 17.09 7,300 0 0 0
PHC
4.4
4.4
4.55 4.55 4.42 14,800 0 0 0
PHH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PHN
58.7
58.7
58.81 58.81 58.71 300 0 0 0
PHP
34.2
34.2
34.01 34.21 33.33 94,100 0 0 0
PHR
31.0
31.0
30.61 31.15 30.61 382,100 0 0 0
PHS
14.2
14.2
14.10 14.20 14.10 600 0 0 0
PIA
24.8
24.8
24.76 24.76 24.76 0 0 0 0
PIC
15.8
15.8
15.70 15.79 15.70 1,200 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.1
10.1
10.09 10.09 10.09 200 0 0 0
PIT
6.5
6.5
6.50 6.50 6.49 2,400 0 0 0
PIV
3
3
2.90 3.10 2.90 109,600 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
8.6
8.6
8.34 8.56 8.33 300 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
26.4
26.4
26.50 26.70 26.30 69,600 6,500 1,000 0.1
PLE
44.3
44.3
44.28 44.28 44.28 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
6.1
6.1
6 6.10 5.80 132,100 0 0 0
PLX
33.3
33.3
33.36 33.64 33.21 1,409,500 0 0 0
PMB
9.2
9.2
9.26 9.26 9.17 2,100 0 0 0
PMC
161.7
161.7
169.47 175.28 161.72 800 0 0 0
PMG
7.6
7.6
7.74 7.74 7.20 11,100 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 0 0 0 0
PMS
30.8
30.8
30.84 30.84 30.84 0 0 0 0
PMT
6.4
6.4
6.43 6.43 6.43 0 0 0 0
PMW
34.2
34.2
34.23 34.23 34.23 0 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
59.4
59.4
59.49 59.75 58.89 220,700 0 0 0
PNP
21.1
21.1
21.10 21.10 21.10 0 0 0 0
PNT
7.5
7.5
7.50 7.50 7.50 100 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
2.6
2.6
2.60 2.60 2.60 556,600 0 0 0
POS
15.9
15.9
15.80 15.90 15.80 9,500 0 0 0
POT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
POV
7.4
7.4
7.40 7.40 7.40 200 0 0 0
POW
13.9
13.9
13.67 14.05 13.67 9,687,100 0 0 0
PPC
10.2
10.2
10.01 10.15 10.01 261,600 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.8
25.8
25.62 25.88 25.62 16,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.4
19.4
19.37 19.37 19.37 100 0 0 0
PPS
9.7
9.7
9.30 9.67 9.21 16,100 0 0 0
PPT
15.2
15.2
15 15.20 15 144,800 0 0 0
PPY
6.0
6.0
6.00 6.00 6.00 10,900 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
13.5
13.5
13.50 13.50 13.50 0 0 0 0
PRE
20.8
20.8
21.02 21.02 20.74 10,000 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
10.8
10.8
10.80 11 10.80 3,000 0 0 0
PSB
4.3
4.3
4.30 4.40 4.30 14,100 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
12.6
12.6
12.62 12.69 12.15 183,300 0 0 0
PSE
9.5
9.5
9.53 9.53 9.53 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.9
7.9
8 8.10 7.90 79,000 0 0 0
PSL
11.7
11.7
10.50 11.70 10.50 25,400 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
20
20
19 20 19 400 0 0 0
PSW
7.2
7.2
7.13 7.22 7.13 1,100 0 0 0
PTB
34.2
34.2
34.42 34.42 34.09 39,500 0 0 0
PTC
7.5
7.5
7.10 7.48 7.06 1,100 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
41
41 41 41 300 0 0 0
PTL
3.0
3.0
3.12 3.15 3 5,300 0 0 0
PTM
6.2
6.2
6.16 6.16 6.16 2,000 0 0 0
PTO
19.3
19.3
19.29 19.29 19.29 0 0 0 0
PTP
13.9
13.9
13.91 13.91 13.91 100 0 0 0
PTS
9.7
9.7
9.62 9.71 9.62 5,900 0 0 0
PTT
11
11
11 11 11 100 0 0 0
PTV
3.9
3.9
4 4 3.80 5,700 0 0 0
PTX
25.7
25.7
25.70 25.70 25.70 0 0 0 0
PV2
2.7
2.7
2.70 2.80 2.70 401,200 0 0 0
PVB
29.8
29.8
29.60 30.20 29.30 167,800 4,000 0 0.1
PVC
11.3
11.3
10.90 11.50 10.20 1,580,300 0 0 0
PVD
16.0
16.0
15.76 16.36 15.73 14,954,500 0 0 0
PVE
2.5
2.5
2.50 2.50 2.40 16,400 0 0 0
PVG
6.2
6.2
6.20 6.30 6.10 11,100 0 0 0
PVH
0.7
0.7
0.60 0.70 0.50 8,700 0 0 0
PVI
79.3
79.3
75.75 81.03 75.75 81,000 200 1,800 -0.1
PVL
2.4
2.4
2.60 2.70 2.10 140,600 0 0 0
PVM
17.0
17.0
16.53 17.01 16.53 59,000 0 0 0
PVO
5.8
5.8
6.02 6.02 5.82 3,800 0 0 0
PVP
13.4
13.4
13.52 13.52 13.28 45,700 0 0 0
PVR
1.2
1.2
1.10 1.20 1.10 10,300 0 0 0
PVS
27.4
27.4
27.02 27.80 26.95 7,336,300 2,879,300 162,700 95.9
PVT
16.8
16.8
16.82 17 16.68 2,954,500 0 0 0
PVV
1.9
1.9
1.90 1.90 1.80 385,700 0 0 0
PVX
1.7
1.7
1.70 1.80 1.60 884,800 0 0 0
PVY
2.1
2.1
2.10 2.10 2.10 1,300 0 0 0
PWA
3.7
3.7
3.70 3.70 3.60 1,700 0 0 0
PWS
11.9
11.9
11.85 11.85 11.85 0 0 0 0
PXA
0.7
0.7
0.70 0.80 0.60 41,000 0 0 0
PXI
1.1
1.1
1.20 1.20 1.10 63,300 0 0 0
PXL
16.2
16.2
16.20 16.40 16.20 94,100 0 0 0
PXM
0.5
0.5
0.60 0.60 0.50 5,400 0 0 0
PXS
2.9
2.9
3 3.10 2.90 74,800 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 24,300 0 0 0
QBS
0.6
0.6
0.70 0.70 0.60 92,200 0 0 0
QCC
14.8
14.8
14.76 14.76 14.76 0 0 0 0
QCG
13.4
13.4
13.30 13.60 13.30 256,500 0 0 0
QHD
36.8
36.8
36.78 36.78 36.78 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 900 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
QNP
28.8
28.8
28.77 28.77 28.77 1,200 0 0 0
QNS
40.5
40.5
40.48 40.57 40.20 173,000 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
9.6
9.6
9.57 9.57 9.57 0 0 0 0
QNW
14.5
14.5
14.52 14.52 14.52 0 0 0 0
QPH
34.4
34.4
34.10 34.40 33.70 1,600 0 0 0
QSP
23.0
23.0
23.02 23.02 23.02 0 0 0 0
QST
27.2
27.2
27.21 27.21 27.21 0 0 0 0
QTC
21.4
21.4
21.37 21.37 21.37 0 0 0 0
QTP
11.8
11.8
11.77 11.86 11.77 271,200 0 0 0
RAL
87.1
87.1
87.40 87.40 86.18 800 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
7.1
7.1
7.10 7.10 7.10 100 0 0 0
RCC
21.1
21.1
21.10 21.10 21.10 3,100 0 0 0
RCL
12.7
12.7
11.37 12.75 11.37 92,600 0 0 0
REE
56.8
56.8
56.31 56.82 56.22 353,300 0 0 0
RGG
31.1
31.1
31 31.10 31 400 0 0 0
RIC
11.8
11.8
13.10 13.10 11.20 15,700 0 0 0
RTB
27.0
27.0
27.00 27.00 27.00 300 0 0 0
RYG
10.4
10.4
10.32 10.64 10.13 325,900 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 15,700 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
9.30 9.50 9.20 143,800 0 0 0
SAB
42.3
42.3
42.54 42.67 42.22 842,800 0 0 0
SAC
11.7
11.7
11.75 11.75 11.65 1,100 0 0 0
SAF
49.6
49.6
49.20 49.58 49.20 5,800 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.5
7.5
7.32 7.56 7.22 747,300 0 0 0
SAS
29.6
29.6
29.28 29.64 29.19 5,600 0 0 0
SAV
13.1
13.1
13.19 13.33 13.14 7,700 0 0 0
SB1
5.5
5.5
5.46 5.46 5.46 500 0 0 0
SBA
26.7
26.7
26.79 26.79 26.70 18,300 0 0 0
SBB
17.0
17.0
16.83 17.03 16.33 44,900 0 0 0
SBD
7.1
7.1
7.12 7.12 7.12 0 0 0 0
SBG
12.4
12.4
11.75 12.46 11.63 506,400 0 0 0
SBH
41.8
41.8
41.78 41.78 41.78 0 0 0 0
SBL
6.7
6.7
6.20 6.70 5.90 17,900 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 0 0 0 0
SBS
5.5
5.5
5.50 5.50 5.40 318,900 0 0 0
SBT
23.8
23.8
23.77 23.82 23.63 814,000 0 0 0
SBV
7.6
7.6
7.83 7.83 7.15 2,200 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
13.7
13.7
13.60 13.70 13.60 6,500 0 0 0
SCG
63.8
63.8
63.90 64.10 63.70 24,600 0 0 0
SCI
9.4
9.4
9.30 9.50 9.20 21,400 0 0 0
SCJ
3.5
3.5
3.50 3.50 3.50 2,000 0 0 0
SCL
16.1
16.1
15.90 16.41 15.81 30,700 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 100 0 0 0
SCR
8.8
8.8
8.48 8.82 8.48 6,026,200 0 0 0
SCS
49.7
49.7
49.71 49.80 49.44 256,200 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 100 0 0 0
SD3
7.8
7.8
7.80 7.80 7.80 4,600 0 0 0
SD4
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD5
7.4
7.4
7.43 7.43 7.27 24,400 0 23,400 -0.2
SD6
2.4
2.4
2.30 2.40 2.30 300 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 800 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.9
10.9
10.85 10.95 10.75 86,500 900 86,300 -1.0
SDA
2.7
2.7
2.50 2.70 2.50 60,400 0 0 0
SDC
6.8
6.8
6.83 6.83 6.83 0 0 0 0
SDD
1.3
1.3
1.20 1.30 1.20 157,600 0 0 0
SDG
11.0
11.0
11.00 11.00 11.00 3,400 0 0 0
SDK
11.3
11.3
10.97 11.31 10.97 3,300 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
28.8
28.8
28.79 28.79 28.79 0 0 0 0
SDY
1.6
1.6
1.60 1.60 1.60 100 0 0 0
SEA
45.7
45.7
45.67 45.67 45.67 0 0 0 0
SEB
45.8
45.8
45.80 45.80 45.80 100 0 0 0
SED
19.3
19.3
19.46 19.46 19.10 24,300 0 0 0
SEP
19.0
19.0
18.97 18.97 18.97 0 0 0 0
SFC
20.2
20.2
21.58 21.58 20.19 500 0 0 0
SFG
10.1
10.1
10.02 10.11 10.02 2,100 0 0 0
SFI
24.0
24.0
23.81 23.99 23.81 300 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.2
12.2
12.30 12.30 12.21 8,200 0 0 0
SGC
78.4
78.4
78.37 78.37 78.37 700 500 0 0.0
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 0 0 0 0
SGN
61.4
61.4
61.20 61.40 61.20 6,300 0 0 0
SGP
27
27
26.90 27.40 26.60 46,600 0 0 0
SGR
17.1
17.1
17.13 17.38 17.08 63,500 0 0 0
SGS
14.6
14.6
14.70 14.70 14.03 2,100 0 0 0
SGT
16.6
16.6
16.60 16.75 16.55 20,700 0 0 0
SHA
4.1
4.1
4.09 4.09 4.09 5,100 0 0 0
SHB
16.1
16.1
15.97 16.11 15.87 62,828,700 0 0 0
SHC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
SHE
7.3
7.3
7.50 7.50 7 1,400 100 0 0.0
SHI
14.4
14.4
14.35 14.40 14.35 202,900 0 0 0
SHN
4.7
4.7
4.50 4.70 4.50 31,400 0 0 0
SHP
32.1
32.1
31.71 32.08 31.71 1,700 0 0 0
SHS
21.7
21.7
21.42 21.99 21.22 11,981,300 508,700 1,062,500 -12.5
SID
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SIP
59
59
57.50 59.30 57.30 541,400 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
14.05 14.10 14.05 40,900 0 0 0
SJE
18.5
18.5
18.60 18.60 18.40 26,600 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
22.9
22.9
20.30 22.90 20.10 6,300 0 0 0
SJM
4.3
4.3
4.30 4.30 4.30 500 0 0 0
SJS
60.7
60.7
60.90 60.90 60.70 13,900 0 0 0
SKG
9.7
9.7
9.64 9.69 9.64 33,800 0 0 0
SKH
23.1
23.1
23.14 23.14 23.14 600 0 0 0
SKN
7.9
7.9
7.86 7.86 7.86 0 0 0 0
SKV
25.3
25.3
25.16 25.25 25.07 7,900 0 0 0
SLD
12
12
12 12 12 0 0 0 0
SLS
166
166
167 167 164.50 4,600 0 0 0
SMA
8.9
8.9
8.94 8.94 8.94 0 0 0 0
SMB
39.2
39.2
39.51 39.51 38.93 23,800 0 0 0
SMC
13.3
13.3
13.40 13.40 12.95 346,800 0 0 0
SMN
10.8
10.8
10.70 10.79 10.70 7,400 0 0 0
SMT
12.8
12.8
13.10 13.60 12.80 2,400 0 0 0
SNC
26.0
26.0
26.04 26.04 26.04 100 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
10.3
10.3
9.90 10.76 9.90 1,900 0 0 0
SPV
17.3
17.3
17.28 20.32 17.28 500 0 0 0
SRA
2.6
2.6
2.70 2.70 2.50 233,400 0 0 0
SRB
2.2
2.2
2.20 2.30 2.20 21,900 0 0 0
SRC
40.0
40.0
37.81 40.17 37.81 600 0 0 0
SRF
7.2
7.2
7.21 7.25 6.90 7,700 0 0 0
SSB
14.1
14.1
14.15 14.19 14.02 3,215,900 0 0 0
SSC
30.1
30.1
30.06 30.06 30.06 0 0 0 0
SSG
8
8
8.20 8.20 8 15,700 0 0 0
SSH
78.2
78.2
78.18 78.18 78.18 0 0 0 0
SSI
25.4
25.4
25.34 25.74 25.19 19,630,000 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ST8
5.6
5.6
5.57 5.60 5.55 124,700 0 0 0
STB
48.1
48.1
48.60 48.65 47.40 14,304,600 0 0 0
STC
15.6
15.6
15.64 15.64 15.64 0 0 0 0
STD
5.1
5.1
5.10 5.10 5.10 100 0 0 0
STG
35
35
35 35 35 0 0 0 0
STH
22.8
22.8
22.60 23.60 22.10 127,500 0 0 0
STK
15.4
15.4
15.27 15.36 15.27 10,200 0 0 0
STP
7.5
7.5
7.46 7.46 7.46 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.4
1.4
1.30 1.40 1.30 400 0 0 0
STW
48.5
48.5
48.50 48.50 48.50 0 0 0 0
SVC
26.4
26.4
26.44 26.44 26.25 2,900 0 0 0
SVD
6.2
6.2
6.05 6.21 6.05 6,600 0 0 0
SVG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.7
2.7
2.90 2.90 2.70 29,300 0 0 0
SVT
9.8
9.8
9.58 9.76 9.58 200 0 0 0
SWC
30.1
30.1
30.10 30.10 30.10 1,400 0 0 0
SZB
33.7
33.7
33.46 33.73 33.37 800 0 0 0
SZC
30.4
30.4
30.26 30.59 30.07 700,000 0 0 0
SZE
9.5
9.5
9.42 9.51 9.42 2,000 0 0 0
SZG
34.2
34.2
34.24 34.24 34.24 0 0 0 0
SZL
25.2
25.2
24.62 25.15 24.62 3,600 0 0 0
TA6
6.0
6.0
5.97 5.97 5.97 0 0 0 0
TA9
10.3
10.3
10.17 10.87 10.08 17,400 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
40.4
40.4
39.50 40.44 39.46 313,200 0 0 0
TAR
4.8
4.8
4.70 4.80 4.50 129,800 0 0 0
TAW
31.5
31.5
31.53 31.53 31.53 0 0 0 0
TBC
35.0
35.0
34.97 34.97 34.97 0 0 0 0
TBD
132.8
132.8
132.79 132.79 132.79 0 0 0 0
TBR
7.4
7.4
7.40 7.40 7.40 100 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
34.4
34.4
34.08 34.62 33.99 5,603,100 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
18.4
18.4
18.14 18.61 18.10 3,831,800 0 0 0
TCI
10.1
10.1
10.15 10.20 10.05 246,600 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
32.1
32.1
32.26 32.26 31.99 8,400 0 0 0
TCM
26.4
26.4
25.78 26.51 25.78 2,473,500 0 0 0
TCO
9.9
9.9
9.90 9.99 9.88 313,900 0 0 0
TCR
3.0
3.0
2.98 2.98 2.98 100 0 0 0
TCT
20
20
20 20 20 900 0 0 0
TCW
29.5
29.5
29.43 29.52 29.24 5,700 0 0 0
TCX
44.1
44.1
43.05 44.15 43 2,663,300 0 0 0
TD6
7.3
7.3
7.40 7.40 7.20 16,400 0 0 0
TDB
38.3
38.3
38.28 38.28 38.28 0 0 0 0
TDC
10.9
10.9
10.93 11.03 10.93 321,600 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDG
3.2
3.2
3.12 3.21 3.12 19,000 0 0 0
TDH
4.7
4.7
4.89 4.89 4.73 84,200 0 0 0
TDM
53.7
53.7
53.68 53.68 53.68 300 0 0 0
TDP
23.9
23.9
24.52 24.52 23.91 126,000 0 0 0
TDS
8.3
8.3
8.30 8.40 8.30 3,100 0 0 0
TDT
5.8
5.8
5.81 5.81 5.81 17,400 0 0 0
TDW
45.1
45.1
45.12 45.12 45.12 0 0 0 0
TED
56.1
56.1
61.42 61.42 56.10 1,400 0 0 0
TEG
6.3
6.3
6.30 6.30 6.30 3,700 0 0 0
TET
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TFC
55.7
55.7
58.83 58.83 55.32 1,200 0 600 0.0
TGP
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TH1
3
3
3 3 3 100 0 0 0
THB
8.0
8.0
8.84 8.84 7.96 1,100 0 0 0
THD
31.5
31.5
31.70 31.70 31.10 7,200 0 800 0.0
THG
40.8
40.8
40.87 40.87 40.12 25,100 0 0 0
THM
9.4
9.4
9.40 9.40 9.40 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.0
9.0
9.02 9.02 9.02 1,000 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 7.38 7.29 400 0 200 0.0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
17.9
17.9
17.91 17.91 17.91 0 0 0 0
TID
23.0
23.0
23.03 23.03 22.84 2,900 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TIG
7.8
7.8
7.70 8.20 7.60 1,932,800 38,800 141,600 -0.8
TIN
53
53
53 53 53 900 0 0 0
TIP
16.9
16.9
16.94 17.21 16.94 29,500 0 0 0
TIS
4.9
4.9
4.90 4.90 4.90 300 0 0 0
TIX
44.4
44.4
44.44 44.44 44.44 3,000 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
12.7
12.7
12.73 12.73 12.73 2,400 0 0 0
TL4
8
8
8.10 8.10 8 12,600 0 0 0
TLD
8.2
8.2
8.23 8.34 8.18 227,000 0 0 0
TLG
43.2
43.2
43.41 43.49 43.24 106,800 0 0 0
TLH
5.2
5.2
5.23 5.24 5.18 207,100 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TMB
53.2
53.2
53.19 53.19 52.71 1,700 0 0 0
TMC
7.3
7.3
7.27 7.27 7.27 0 0 0 0
TMG
70.0
70.0
70.04 70.04 70.04 0 0 0 0
TMP
57.1
57.1
56.65 57.22 56.56 1,100 0 0 0
TMS
37.8
37.8
35.90 37.84 35.90 1,200 0 0 0
TMT
10.4
10.4
10.05 10.40 9.90 12,400 0 0 0
TMX
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TN1
13.2
13.2
13.33 13.33 12.85 14,500 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
17.7
17.7
17.27 17.81 17.27 1,659,500 107,600 22,300 1.7
TNH
12.4
12.4
12.50 12.50 12.20 122,600 0 0 0
TNI
6.0
6.0
5.79 6.18 5.79 148,300 0 0 0
TNP
19.4
19.4
19.38 19.38 19.38 0 0 0 0
TNS
3.5
3.5
3.60 3.60 3.50 13,600 0 0 0
TNT
8.4
8.4
8.36 8.37 8.20 26,400 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
146.1
146.1
146.08 146.08 143.92 32,400 0 0 0
TOT
13.5
13.5
13.25 13.50 13.25 200 0 0 0
TOW
33.0
33.0
32.96 32.96 32.96 100 0 0 0
TPB
14.2
14.2
14.23 14.27 14.10 4,315,300 0 0 0
TPC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
11
11
9.90 11 9.80 46,000 0 100 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
14.7
14.7
14.72 14.72 14.72 100 0 0 0
TRA
31.9
31.9
31.62 32.24 31.62 6,400 0 0 0
TRC
18.3
18.3
18.24 18.26 17.97 52,300 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
14.5
14.5
14.40 14.50 14.40 4,800 0 0 0
TS3
5.8
5.8
6.50 6.50 5.80 21,400 0 0 0
TSA
13.6
13.6
13.56 13.56 13.56 0 0 0 0
TSB
36.5
36.5
35.80 36.50 35.80 700 100 0 0.0
TSC
3.0
3.0
2.96 2.98 2.94 165,000 0 0 0
TSD
5.5
5.5
5.40 5.50 5.40 700 0 0 0
TSG
11.9
11.9
11.93 11.93 11.93 0 0 0 0
TSJ
34.9
34.9
35.42 35.42 34.95 200 0 0 0
TST
8.3
8.3
8.30 8.30 8.30 200 0 0 0
TT6
6.1
6.1
5.98 6.26 5.98 9,300 0 0 0
TTA
10.9
10.9
10.95 11.10 10.90 74,600 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.2
8.2
8.19 8.19 8.19 500 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
2.86 2.92 2.86 278,500 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 45,200 0 0 0
TTL
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TTN
16.2
16.2
16.23 16.42 15.95 143,800 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.3
33.3
33.30 33.30 33.30 300 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
21.5
21.5
21.50 21.50 21.50 47,600 0 0 0
TV2
35.0
35.0
35.05 35.78 34.81 224,500 0 0 0
TV3
15.4
15.4
15.37 15.37 15.37 300 0 0 0
TV4
15.5
15.5
15.50 15.50 15.50 200 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
8.7
8.7
8.60 8.69 8.50 10,200 0 0 0
TVC
9.4
9.4
9.40 9.40 9.20 11,500 0 100 0.0
TVD
9.5
9.5
9.49 9.49 9.39 3,000 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
48.3
48.3
48.29 48.29 48.29 200 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
7.5
7.5
7.54 7.64 7.45 94,100 0 0 0
TVS
14.0
14.0
14.02 14.14 13.98 48,100 0 0 0
TVT
15.2
15.2
15.21 15.21 15.21 600 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
16.2
16.2
16.03 16.16 16.03 15,400 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDC
3.6
3.6
3.60 3.60 3.60 2,100 0 0 0
UDJ
6.9
6.9
6.79 6.88 6.69 28,800 0 0 0
UDL
16.1
16.1
16.12 16.12 16.12 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
51.2
51.2
51.20 51.20 51.20 500 0 0 0
ULG
12.3
12.3
12.30 12.30 12.30 0 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
10.4
10.4
10.40 10.40 10.40 0 0 0 0
UPS
21.6
21.6
21.60 21.60 21.60 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 15.86 200 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
2.6
2.6
2.60 2.60 2.60 400 0 0 0
V12
12.0
12.0
11.97 11.97 11.97 100 0 0 0
V21
7
7
7 7 7 0 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
11.0
11.0
10.90 10.95 10.80 362,400 0 0 0
VAF
17.3
17.3
18.19 18.19 16.91 65,000 0 0 0
VAV
33.9
33.9
33.90 33.90 33.90 0 0 0 0
VBB
10.3
10.3
10.64 11.73 10.27 20,700 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
8.6
8.6
8.80 8.80 8.60 2,900 0 0 0
VBT
4.1
4.1
4.10 4.10 4.10 2,100 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VC2
6.3
6.3
6.18 6.27 6.09 183,200 0 0 0
VC3
26.0
26.0
25.77 26.05 25.49 946,500 3,300 13,300 -0.3
VC6
27.4
27.4
27.39 27.39 27.39 100 100 0 0.0
VC7
10.2
10.2
10.17 10.26 10.07 208,700 0 2,300 0.0
VC9
3.8
3.8
3.70 3.80 3.70 400 0 0 0
VCA
8.9
8.9
8.80 8.97 8.60 14,900 0 0 0
VCB
59.5
59.5
59.31 59.90 58.91 2,069,600 0 0 0
VCC
8.5
8.5
8.46 8.82 8.46 2,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
286.3
286.3
285 300 285 700 0 0 0
VCG
21.4
21.4
21.19 21.68 21.15 4,254,000 0 0 0
VCI
25.9
25.9
26.17 26.42 25.80 13,911,600 0 0 0
VCK
28.4
28.4
28.85 28.90 27.50 3,318,700 0 0 0
VCM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VCP
25.5
25.5
25.90 25.90 25.40 20,200 0 0 0
VCR
39
39
39 39 38.90 7,300 0 0 0
VCS
43.3
43.3
42.47 43.29 42.38 62,800 100 0 0.0
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
8.8
8.8
8.80 8.80 8.80 100 0 0 0
VDN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VDP
36.7
36.7
36.66 36.66 36.66 100 0 0 0
VDS
18.6
18.6
18.55 18.80 18.40 727,600 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 1,000 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4
4
4.30 4.30 3.70 8,800 0 0 0
VEA
36.9
36.9
36.85 36.94 36.68 862,800 0 0 0
VEC
43.3
43.3
41.60 43.30 40 29,900 0 0 0
VEF
132
132
131 132.20 131 11,800 0 0 0
VES
11
11
11.50 11.50 11 2,700 0 0 0
VET
17
17
16 17 16 1,000 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
51.5
51.5
51.27 51.64 51.27 8,300 0 0 0
VFR
9.9
9.9
9.87 9.87 9.87 0 0 0 0
VFS
16.1
16.1
16.10 16.20 15.50 1,979,200 158,400 82,800 1.2
VGC
43.8
43.8
43.84 44.31 43.04 1,154,000 0 0 0
VGG
42.5
42.5
42.52 42.52 42.52 0 0 0 0
VGI
78.3
78.3
79.37 80.91 78.12 919,300 0 0 0
VGL
18.5
18.5
18.55 18.55 18.55 100 0 0 0
VGP
28.1
28.1
28.50 28.50 28.10 17,900 0 0 0
VGR
52.0
52.0
52.00 52.37 52.00 5,200 0 0 0
VGS
27.9
27.9
27.39 28.25 27.01 572,200 1,600 0 0.0
VGT
12.1
12.1
12.12 12.22 11.93 609,800 0 0 0
VGV
31.9
31.9
31.89 32.58 31.89 8,900 0 0 0
VHC
58.6
58.6
58.90 59.90 58.30 1,005,400 0 0 0
VHD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHE
4.4
4.4
4.40 4.50 4.40 112,500 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
2.1
2.1
2 2.10 2 64,400 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.9
10.9
10.90 10.90 10.90 2,600 0 0 0
VHM
45.2
45.2
44.78 45.21 43.57 3,280,400 0 0 0
VIB
16.0
16.0
16.02 16.15 15.98 2,465,600 0 0 0
VIC
105.5
105.5
105.40 105.65 104.05 2,083,100 0 0 0
VID
5.1
5.1
5.02 5.12 5.02 17,000 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 5,100 0 0 0
VIG
6
6
6 6 5.90 51,400 0 0 0
VIM
9.6
9.6
9.72 9.72 9.62 700 0 0 0
VIN
15.3
15.3
14.89 15.34 14.89 600 0 0 0
VIP
11.8
11.8
11.77 11.86 11.73 52,600 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.0
18.0
17.01 17.96 17.01 500 0 0 0
VIW
17
17
17 17 16.80 7,800 0 0 0
VIX
20.8
20.8
20.03 21.11 19.87 47,746,700 0 0 0
VJC
135.7
135.7
135.08 136.15 133.31 1,849,300 0 0 0
VKC
1
1
1 1 1 15,200 0 0 0
VLA
8.3
8.3
8.35 8.35 8.35 0 0 0 0
VLB
42.8
42.8
42.95 42.95 42.68 29,000 0 0 0
VLC
14.1
14.1
14 14.20 14 82,100 0 0 0
VLG
8.4
8.4
8.21 8.60 8.12 10,100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
9.9
9.9
10 10 9.90 7,900 0 0 0
VLW
25.8
25.8
25.84 25.84 25.84 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
6.1
6.1
6 6.09 5.91 8,600 0 0 0
VMD
16.3
16.3
16.30 16.30 16.30 0 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 3,000 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
16.7
16.7
16.80 16.80 16.40 14,000 0 0 0
VNC
34.5
34.5
34.52 34.52 34.52 600 0 0 0
VND
19.1
19.1
19.00 19.39 18.86 11,523,700 0 0 0
VNE
6.3
6.3
6.28 6.34 6.20 215,700 0 0 0
VNF
14.1
14.1
14.17 14.17 13.99 2,700 0 1,200 0.0
VNG
7.2
7.2
7.21 7.21 7.21 1,100 0 0 0
VNH
1
1
1 1 0.90 112,700 0 0 0
VNI
8.5
8.5
8.50 8.50 8.50 1,700 0 0 0
VNL
22.0
22.0
22.12 22.12 22.02 6,200 0 0 0
VNM
60.8
60.8
59.74 61.29 59.65 10,146,900 0 0 0
VNP
17.6
17.6
16.09 17.81 15.89 145,600 0 0 0
VNR
18.6
18.6
18.47 18.56 18.47 1,600 0 0 0
VNS
9.2
9.2
9.20 9.20 9.19 2,200 0 0 0
VNT
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VNX
0.2
0.2
0.21 0.21 0.21 0 0 0 0
VNY
5.8
5.8
5.80 5.80 5.80 600 0 0 0
VNZ
378
378
390 391 378 3,300 0 0 0
VOS
12.0
12.0
11.84 11.98 11.84 388,700 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 1,000 0 0 0
VPB
26.6
26.6
26.43 27.00 26.43 11,783,400 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
23.4
23.4
23.77 23.77 23.36 1,300 0 0 0
VPG
6.5
6.5
6.36 6.49 6.36 154,100 0 0 0
VPH
4.4
4.4
4.36 4.40 4.35 72,500 0 0 0
VPI
49.4
49.4
49 49.55 48.09 1,719,100 0 0 0
VPL
72
72
73 73 71.70 38,700 0 0 0
VPR
7.5
7.5
7.53 7.53 7.53 10,000 0 0 0
VPS
9.3
9.3
9.29 9.29 9.20 2,900 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
23.5
23.5
24 24.15 23.30 920,100 0 0 0
VQC
12.9
12.9
12.91 12.91 12.91 0 0 0 0
VRC
13.4
13.4
13.60 13.60 13 17,700 0 0 0
VRE
31.0
31.0
30.57 31.00 30.47 5,608,700 0 0 0
VRG
16.2
16.2
16.14 16.23 16.14 2,600 0 0 0
VSA
19.2
19.2
19.40 19.98 19.21 600 0 0 0
VSC
22.3
22.3
21.90 22.65 21.80 10,927,200 0 0 0
VSE
8.3
8.3
8.66 8.66 7.98 9,600 0 0 0
VSF
25.6
25.6
26 26 25 18,900 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 5,000 0 0 0
VSH
41.4
41.4
41.04 41.45 41.00 13,700 0 0 0
VSI
20.2
20.2
19.15 20.21 19.15 600 0 0 0
VSM
15
15
15 15 15 100 0 0 0
VSN
14.8
14.8
14.37 14.86 14.37 400 0 0 0
VST
3.2
3.2
3.20 3.30 3.10 101,400 0 0 0
VTA
2.8
2.8
2.80 2.80 2.80 5,000 0 0 0
VTB
14.7
14.7
14.89 14.89 14.57 42,600 0 0 0
VTC
6.3
6.3
6.29 6.29 6.29 0 0 0 0
VTD
6.8
6.8
6.80 6.90 6.70 71,400 0 0 0
VTE
6.6
6.6
6.58 6.58 6.58 100 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.6
8.6
8.60 8.60 8.60 200 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
38.4
38.4
38.22 39.19 38.22 2,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.83 10.92 10.69 191,700 0 0 0
VTP
66.6
66.6
66.44 67.38 65.88 430,900 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
13.0
13.0
13.13 13.13 12.96 21,100 0 0 0
VTV
14.7
14.7
14.50 15 14.30 348,400 4,900 18,800 -0.2
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.3
18.3
18.20 18.40 18.20 1,230,300 0 10,900 -0.2
VUA
18
18
18 18 18 0 0 0 0
VVN
3.3
3.3
3.80 3.90 3.30 4,800 0 0 0
VVS
37.5
37.5
37.60 38.27 36.15 157,200 0 0 0
VW3
8.7
8.7
9 9.50 8 4,800 0 0 0
VWS
22.2
22.2
22.22 22.22 22.22 100 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
11
11
11 11 11 0 0 0 0
WCS
267.3
267.3
266.58 267.34 266.58 400 0 0 0
WSB
53.1
53.1
53.05 54.00 53.05 2,100 0 0 0
WSS
6.6
6.6
6.80 6.80 6.60 37,000 0 0 0
WTC
9.9
9.9
9.86 9.86 9.86 1,000 0 0 0
X20
11.3
11.3
11.17 11.35 11.07 3,600 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
14.8
14.8
14.80 14.80 14.80 400 0 0 0
XLV
11.4
11.4
11.45 11.45 11.45 0 0 0 0
XMC
9
9
9 9 9 2,800 0 0 0
XMD
7.5
7.5
7.80 7.80 7.40 600 0 0 0
XMP
14.6
14.6
14.64 14.64 14.64 2,900 0 0 0
XPH
14.6
14.6
14.60 14.60 14.60 2,800 0 0 0
YBC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
YBM
10.5
10.5
10.47 10.51 10.24 14,200 0 0 0
YEG
11.3
11.3
11.31 11.45 11.26 1,096,000 0 0 0
YTC
29.8
29.8
29.80 29.80 29.80 0 0 0 0
267.6
267.6
265.96 268.20 265.31 62,381,782 4,331,273 3,276,977 43.9
120.1
120.1
120.05 120.65 119.77 36,310,650 376,315 594,292 -43.8
1,871.5
1,871.5
1,858.62 1,875.71 1,853.60 242,238,200 27,504,103 35,930,686 -377.6
1,635.5
1,635.5
1,627.45 1,638.35 1,623.03 700,109,300 59,699,535 77,582,091 -679.5

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